Prices and Webb-site Total Returns

Hin Sang Group (International) Holding Co. Ltd.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06893	2014-10-16			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0.305	0.275	0.305	0.310	0.310	2,000	620	0.3100	0.305	0.275	0.305	0.310	0.310	2,000	0.3100	8.93%
2026-02-03	0.280	0.270	0.300	-	-	0	0	-	0.280	0.270	0.300	-	-	0	-	0.00%
2026-02-02	0.280	0.280	0.290	0.280	0.295	126,000	36,080	0.2863	0.280	0.280	0.290	0.280	0.295	126,000	0.2863	-5.08%
2026-01-30	0.295	0.270	0.295	0.300	0.300	40,000	12,000	0.3000	0.295	0.270	0.295	0.300	0.300	40,000	0.3000	-1.67%
2026-01-29	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	-9.09%
2026-01-28	0.330	0.275	0.330	0.285	0.330	152,000	43,780	0.2880	0.330	0.275	0.330	0.285	0.330	152,000	0.2880	15.79%
2026-01-27	0.285	0.270	0.290	-	-	1,000,000	285,000	0.2850	0.285	0.270	0.290	-	-	1,000,000	0.2850	0.00%
2026-01-26	0.285	0.270	0.285	0.260	0.285	32,000	8,820	0.2756	0.285	0.270	0.285	0.260	0.285	32,000	0.2756	3.64%
2026-01-23	0.275	0.275	0.295	0.275	0.330	126,000	39,040	0.3098	0.275	0.275	0.295	0.275	0.330	126,000	0.3098	-1.79%
2026-01-22	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2026-01-21	0.280	0.260	0.280	0.255	0.280	202,000	53,320	0.2640	0.280	0.260	0.280	0.255	0.280	202,000	0.2640	5.66%
2026-01-20	0.265	0.260	0.265	0.265	0.265	2,000	530	0.2650	0.265	0.260	0.265	0.265	0.265	2,000	0.2650	-3.64%
2026-01-19	0.275	0.265	0.275	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	0.00%
2026-01-16	0.275	0.265	0.275	0.295	0.295	248,000	73,160	0.2950	0.275	0.265	0.275	0.295	0.295	248,000	0.2950	1.85%
2026-01-15	0.270	0.270	0.280	0.270	0.315	4,000	1,170	0.2925	0.270	0.270	0.280	0.270	0.315	4,000	0.2925	-6.90%
2026-01-14	0.290	0.270	0.290	0.285	0.300	82,000	23,640	0.2883	0.290	0.270	0.290	0.285	0.300	82,000	0.2883	3.57%
2026-01-13	0.280	0.280	0.295	-	-	0	0	-	0.280	0.280	0.295	-	-	0	-	0.00%
2026-01-09	0.280	0.260	0.285	0.280	0.285	232,000	65,580	0.2827	0.280	0.260	0.285	0.280	0.285	232,000	0.2827	0.00%
2026-01-08	0.280	0.280	0.290	0.275	0.290	154,000	43,710	0.2838	0.280	0.280	0.290	0.275	0.290	154,000	0.2838	-5.08%
2026-01-07	0.295	0.260	0.300	0.295	0.300	234,000	69,190	0.2957	0.295	0.260	0.300	0.295	0.300	234,000	0.2957	9.26%
2026-01-06	0.270	0.250	0.280	0.270	0.295	8,000	2,310	0.2888	0.270	0.250	0.280	0.270	0.295	8,000	0.2888	1.89%
2026-01-05	0.265	0.265	0.290	-	-	0	0	-	0.265	0.265	0.290	-	-	0	-	-10.17%
2025-12-31	0.295	0.255	0.295	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	0.00%
2025-12-30	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2025-12-29	0.295	0.246	0.295	-	-	0	0	-	0.295	0.246	0.295	-	-	0	-	-1.67%
2025-12-24	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2025-12-23	0.300	0.270	0.300	0.265	0.305	1,012,000	283,460	0.2801	0.300	0.270	0.300	0.265	0.305	1,012,000	0.2801	3.45%
2025-12-22	0.290	0.270	0.290	0.260	0.290	122,000	32,870	0.2694	0.290	0.270	0.290	0.260	0.290	122,000	0.2694	-3.33%
2025-12-19	0.300	0.275	0.320	0.300	0.300	100,000	30,000	0.3000	0.300	0.275	0.320	0.300	0.300	100,000	0.3000	1.69%
2025-12-18	0.295	0.270	0.295	0.255	0.330	262,000	77,150	0.2945	0.295	0.270	0.295	0.255	0.330	262,000	0.2945	-1.67%
2025-12-17	0.300	0.275	0.300	0.224	0.350	262,000	73,070	0.2789	0.300	0.275	0.300	0.224	0.350	262,000	0.2789	25.52%
2025-12-16	0.239	0.225	0.240	0.224	0.240	206,000	49,406	0.2398	0.239	0.225	0.240	0.224	0.240	206,000	0.2398	-0.42%
2025-12-15	0.240	0.224	0.249	-	-	0	0	-	0.240	0.224	0.249	-	-	0	-	0.00%
2025-12-12	0.240	0.223	0.242	0.220	0.245	54,000	12,838	0.2377	0.240	0.223	0.242	0.220	0.245	54,000	0.2377	0.00%
2025-12-11	0.240	0.218	0.240	0.239	0.240	4,000	958	0.2395	0.240	0.218	0.240	0.239	0.240	4,000	0.2395	0.42%
2025-12-10	0.239	0.239	0.240	0.230	0.239	12,000	2,850	0.2375	0.239	0.239	0.240	0.230	0.239	12,000	0.2375	-0.42%
2025-12-09	0.240	0.221	0.245	0.217	0.245	86,000	21,004	0.2442	0.240	0.221	0.245	0.217	0.245	86,000	0.2442	-2.04%
2025-12-08	0.245	0.221	0.245	0.245	0.245	10,000	2,450	0.2450	0.245	0.221	0.245	0.245	0.245	10,000	0.2450	-2.00%
2025-12-05	0.250	0.213	0.265	0.230	0.250	72,000	17,650	0.2451	0.250	0.213	0.265	0.230	0.250	72,000	0.2451	1.21%
2025-12-04	0.247	0.225	0.248	-	-	0	0	-	0.247	0.225	0.248	-	-	0	-	-0.40%
2025-12-03	0.248	0.225	0.255	-	-	0	0	-	0.248	0.225	0.255	-	-	0	-	0.00%
2025-12-02	0.248	0.230	0.248	-	-	0	0	-	0.248	0.230	0.248	-	-	0	-	-0.80%
2025-12-01	0.250	0.221	0.250	-	-	0	0	-	0.250	0.221	0.250	-	-	0	-	-1.96%
2025-11-28	0.255	0.221	0.255	0.250	0.255	102,000	25,750	0.2525	0.255	0.221	0.255	0.250	0.255	102,000	0.2525	0.00%
2025-11-27	0.255	0.221	0.255	-	-	0	0	-	0.255	0.221	0.255	-	-	0	-	-1.92%
2025-11-26	0.260	0.235	0.280	0.211	0.260	74,000	17,582	0.2376	0.260	0.235	0.280	0.211	0.260	74,000	0.2376	13.04%
2025-11-25	0.230	0.211	0.260	-	-	0	0	-	0.230	0.211	0.260	-	-	0	-	0.00%
2025-11-24	0.230	0.220	0.246	0.208	0.250	8,000	1,832	0.2290	0.230	0.220	0.246	0.208	0.250	8,000	0.2290	0.00%
2025-11-21	0.230	0.220	0.250	0.208	0.230	110,000	25,196	0.2291	0.230	0.220	0.250	0.208	0.230	110,000	0.2291	0.00%
2025-11-20	0.230	0.206	0.230	0.230	0.230	20,000	4,600	0.2300	0.230	0.206	0.230	0.230	0.230	20,000	0.2300	4.55%
2025-11-19	0.220	0.203	0.240	-	-	0	0	-	0.220	0.203	0.240	-	-	0	-	0.00%
2025-11-18	0.220	0.213	0.240	0.208	0.220	16,000	3,362	0.2101	0.220	0.213	0.240	0.208	0.220	16,000	0.2101	0.00%
2025-11-17	0.220	0.220	0.249	0.205	0.220	170,000	35,888	0.2111	0.220	0.220	0.249	0.205	0.220	170,000	0.2111	-4.35%
2025-11-14	0.230	0.230	0.240	0.205	0.220	42,000	9,178	0.2185	0.230	0.230	0.240	0.205	0.220	42,000	0.2185	4.55%
2025-11-13	0.220	0.220	0.240	0.211	0.220	4,000	862	0.2155	0.220	0.220	0.240	0.211	0.220	4,000	0.2155	-1.35%
2025-11-12	0.223	0.215	0.240	0.223	0.223	100,000	22,300	0.2230	0.223	0.215	0.240	0.223	0.223	100,000	0.2230	0.00%
2025-11-11	0.223	0.223	0.238	0.223	0.224	84,000	18,734	0.2230	0.223	0.223	0.238	0.223	0.224	84,000	0.2230	-6.30%
2025-11-10	0.238	0.222	0.238	0.220	0.240	176,000	40,726	0.2314	0.238	0.222	0.238	0.220	0.240	176,000	0.2314	1.28%
2025-11-07	0.235	0.222	0.234	0.201	0.235	512,000	111,512	0.2178	0.235	0.222	0.234	0.201	0.235	512,000	0.2178	5.86%
2025-11-06	0.222	0.220	0.222	0.190	0.222	392,000	82,880	0.2114	0.222	0.220	0.222	0.190	0.222	392,000	0.2114	16.84%
2025-11-05	0.190	0.180	0.200	0.191	0.191	100,000	19,100	0.1910	0.190	0.180	0.200	0.191	0.191	100,000	0.1910	1.06%
2025-11-04	0.188	0.187	0.195	0.175	0.190	370,000	68,458	0.1850	0.188	0.187	0.195	0.175	0.190	370,000	0.1850	-8.29%
2025-11-03	0.205	0.196	0.205	0.196	0.205	162,000	32,076	0.1980	0.205	0.196	0.205	0.196	0.205	162,000	0.1980	10.22%
2025-10-31	0.186	0.176	0.186	0.180	0.190	80,000	14,670	0.1834	0.186	0.176	0.186	0.180	0.190	80,000	0.1834	-3.12%
2025-10-30	0.192	0.178	0.192	0.174	0.197	204,000	36,608	0.1795	0.192	0.178	0.192	0.174	0.197	204,000	0.1795	-0.52%
2025-10-28	0.193	0.171	0.193	-	-	0	0	-	0.193	0.171	0.193	-	-	0	-	-0.52%
2025-10-27	0.194	0.189	0.196	0.180	0.198	192,000	36,878	0.1921	0.194	0.189	0.196	0.180	0.198	192,000	0.1921	-0.51%
2025-10-24	0.195	0.164	0.194	0.178	0.195	20,000	3,648	0.1824	0.195	0.164	0.194	0.178	0.195	20,000	0.1824	9.55%
2025-10-23	0.178	0.170	0.186	0.178	0.180	40,000	7,160	0.1790	0.178	0.170	0.186	0.178	0.180	40,000	0.1790	1.71%
2025-10-22	0.175	0.173	0.181	0.172	0.189	1,210,000	215,244	0.1779	0.175	0.173	0.181	0.172	0.189	1,210,000	0.1779	-8.38%
2025-10-21	0.191	0.190	0.200	0.182	0.200	58,000	11,266	0.1942	0.191	0.190	0.200	0.182	0.200	58,000	0.1942	-1.55%
2025-10-20	0.194	0.180	0.194	0.194	0.194	10,000	1,940	0.1940	0.194	0.180	0.194	0.194	0.194	10,000	0.1940	0.00%
2025-10-17	0.194	0.184	0.194	0.194	0.194	2,000	388	0.1940	0.194	0.184	0.194	0.194	0.194	2,000	0.1940	0.00%
2025-10-16	0.194	0.183	0.195	0.183	0.194	8,000	1,526	0.1908	0.194	0.183	0.195	0.183	0.194	8,000	0.1908	-0.51%
2025-10-15	0.195	0.195	0.198	0.182	0.198	316,000	58,670	0.1857	0.195	0.195	0.198	0.182	0.198	316,000	0.1857	-2.50%
2025-10-14	0.200	0.197	0.200	0.191	0.200	106,000	20,648	0.1948	0.200	0.197	0.200	0.191	0.200	106,000	0.1948	-0.50%
2025-10-13	0.201	0.192	0.201	0.190	0.202	24,000	4,822	0.2009	0.201	0.192	0.201	0.190	0.202	24,000	0.2009	-0.50%
2025-10-10	0.202	0.202	0.205	0.202	0.202	2,000	404	0.2020	0.202	0.202	0.205	0.202	0.202	2,000	0.2020	-1.46%
2025-10-09	0.205	0.191	0.205	-	-	0	0	-	0.205	0.191	0.205	-	-	0	-	0.00%
2025-10-08	0.205	0.190	0.205	-	-	0	0	-	0.205	0.190	0.205	-	-	0	-	-0.49%
2025-10-06	0.206	0.196	0.206	0.195	0.207	42,000	8,646	0.2059	0.206	0.196	0.206	0.195	0.207	42,000	0.2059	-0.48%
2025-10-03	0.207	0.190	0.207	-	-	0	0	-	0.207	0.190	0.207	-	-	0	-	0.00%
2025-10-02	0.207	0.192	0.207	-	-	0	0	-	0.207	0.192	0.207	-	-	0	-	0.00%
2025-09-30	0.207	0.198	0.207	0.195	0.210	326,000	65,396	0.2006	0.207	0.198	0.207	0.195	0.210	326,000	0.2006	-2.36%
2025-09-29	0.212	0.196	0.212	0.212	0.212	34,000	7,208	0.2120	0.212	0.196	0.212	0.212	0.212	34,000	0.2120	7.07%
2025-09-26	0.198	0.197	0.212	-	-	0	0	-	0.198	0.197	0.212	-	-	0	-	0.00%
2025-09-25	0.198	0.198	0.211	0.198	0.200	210,000	41,860	0.1993	0.198	0.198	0.211	0.198	0.200	210,000	0.1993	-4.81%
2025-09-24	0.208	0.198	0.208	0.196	0.213	194,000	39,270	0.2024	0.208	0.198	0.208	0.196	0.213	194,000	0.2024	3.48%
2025-09-23	0.201	0.211	0.213	0.193	0.216	314,000	62,602	0.1994	0.201	0.211	0.213	0.193	0.216	314,000	0.1994	-10.27%
2025-09-22	0.224	0.195	0.225	-	-	0	0	-	0.224	0.195	0.225	-	-	0	-	0.00%
2025-09-19	0.224	0.200	0.224	0.200	0.224	52,000	10,688	0.2055	0.224	0.200	0.224	0.200	0.224	52,000	0.2055	7.69%
2025-09-18	0.208	0.195	0.208	-	-	0	0	-	0.208	0.195	0.208	-	-	0	-	-1.89%
2025-09-17	0.212	0.196	0.213	0.195	0.220	20,000	4,188	0.2094	0.212	0.196	0.213	0.195	0.220	20,000	0.2094	4.95%
2025-09-16	0.202	0.197	0.214	-	-	0	0	-	0.202	0.197	0.214	-	-	0	-	0.00%
2025-09-15	0.202	0.201	0.212	0.195	0.202	8,000	1,594	0.1993	0.202	0.201	0.212	0.195	0.202	8,000	0.1993	1.00%
2025-09-12	0.200	0.200	0.227	0.200	0.207	196,000	39,900	0.2036	0.200	0.200	0.227	0.200	0.207	196,000	0.2036	-3.38%
2025-09-11	0.207	0.207	0.217	0.201	0.207	10,000	2,022	0.2022	0.207	0.207	0.217	0.201	0.207	10,000	0.2022	-9.21%
2025-09-10	0.228	0.200	0.228	0.200	0.230	134,000	27,736	0.2070	0.228	0.200	0.228	0.200	0.230	134,000	0.2070	8.57%
2025-09-09	0.210	0.210	0.230	0.194	0.202	170,000	33,784	0.1987	0.210	0.210	0.230	0.194	0.202	170,000	0.1987	3.96%
2025-09-08	0.202	0.198	0.208	-	-	0	0	-	0.202	0.198	0.208	-	-	0	-	0.00%
2025-09-05	0.202	0.202	0.210	0.200	0.206	234,000	47,340	0.2023	0.202	0.202	0.210	0.200	0.206	234,000	0.2023	-5.16%
2025-09-04	0.213	0.207	0.235	0.208	0.213	8,000	1,694	0.2118	0.213	0.207	0.235	0.208	0.213	8,000	0.2118	-6.99%
2025-09-03	0.229	0.213	0.229	0.207	0.250	48,000	10,938	0.2279	0.229	0.213	0.229	0.207	0.250	48,000	0.2279	2.69%
2025-09-02	0.223	0.222	0.240	0.218	0.260	14,000	3,184	0.2274	0.223	0.222	0.240	0.218	0.260	14,000	0.2274	-5.11%
2025-09-01	0.235	0.225	0.245	0.220	0.239	458,000	106,306	0.2321	0.235	0.225	0.245	0.220	0.239	458,000	0.2321	-4.86%
2025-08-29	0.247	0.240	0.250	0.247	0.255	108,000	27,274	0.2525	0.247	0.240	0.250	0.247	0.255	108,000	0.2525	-3.14%
2025-08-28	0.255	0.255	0.270	0.234	0.295	958,000	260,786	0.2722	0.255	0.255	0.270	0.234	0.295	958,000	0.2722	6.25%
2025-08-27	0.240	0.240	0.260	0.230	0.260	852,000	212,880	0.2499	0.240	0.240	0.260	0.230	0.260	852,000	0.2499	-11.11%
2025-08-26	0.270	0.265	0.290	0.270	0.270	20,000	5,400	0.2700	0.270	0.265	0.290	0.270	0.270	20,000	0.2700	0.00%
2025-08-25	0.270	0.270	0.290	0.260	0.310	352,000	103,030	0.2927	0.270	0.270	0.290	0.260	0.310	352,000	0.2927	-3.57%
2025-08-22	0.280	0.255	0.280	0.250	0.280	504,000	130,900	0.2597	0.280	0.255	0.280	0.250	0.280	504,000	0.2597	9.80%
2025-08-21	0.255	0.230	0.270	0.255	0.270	196,000	52,890	0.2698	0.255	0.230	0.270	0.255	0.270	196,000	0.2698	-5.56%
2025-08-20	0.270	0.250	0.285	0.270	0.285	152,000	41,530	0.2732	0.270	0.250	0.285	0.270	0.285	152,000	0.2732	0.00%
2025-08-19	0.270	0.260	0.270	0.255	0.270	404,000	106,900	0.2646	0.270	0.260	0.270	0.255	0.270	404,000	0.2646	1.89%
2025-08-18	0.265	0.260	0.265	0.250	0.290	1,366,000	353,630	0.2589	0.265	0.260	0.265	0.250	0.290	1,366,000	0.2589	-1.85%
2025-08-15	0.270	0.270	0.275	0.250	0.310	1,158,000	323,900	0.2797	0.270	0.270	0.275	0.250	0.310	1,158,000	0.2797	-5.26%
2025-08-14	0.285	0.260	0.285	0.225	0.295	2,110,000	554,046	0.2626	0.285	0.260	0.285	0.225	0.295	2,110,000	0.2626	0.00%
2025-08-13	0.285	0.260	0.285	0.205	0.310	4,650,000	1,176,486	0.2530	0.285	0.260	0.285	0.205	0.310	4,650,000	0.2530	45.41%
2025-08-12	0.196	0.196	0.220	0.180	0.220	1,248,000	252,462	0.2023	0.196	0.196	0.220	0.180	0.220	1,248,000	0.2023	4.26%
2025-08-11	0.188	0.181	0.200	0.187	0.219	648,000	126,638	0.1954	0.188	0.181	0.200	0.187	0.219	648,000	0.1954	-9.18%
2025-08-08	0.207	0.207	0.208	0.207	0.246	1,012,000	231,154	0.2284	0.207	0.207	0.208	0.207	0.246	1,012,000	0.2284	-4.17%
2025-08-07	0.216	0.217	0.220	0.175	0.350	5,160,000	1,254,410	0.2431	0.216	0.217	0.220	0.175	0.350	5,160,000	0.2431	40.26%
2025-08-06	0.154	0.154	0.174	0.154	0.175	14,000	2,408	0.1720	0.154	0.154	0.174	0.154	0.175	14,000	0.1720	-0.65%
2025-08-05	0.155	0.155	0.175	0.155	0.155	2,000	310	0.1550	0.155	0.155	0.175	0.155	0.155	2,000	0.1550	-11.43%
2025-08-04	0.175	0.180	0.190	0.153	0.175	6,000	964	0.1607	0.175	0.180	0.190	0.153	0.175	6,000	0.1607	0.00%
2025-08-01	0.175	0.151	-	0.151	0.175	244,000	42,648	0.1748	0.175	0.151	-	0.151	0.175	244,000	0.1748	0.00%
2025-07-31	0.175	0.151	0.185	-	-	0	0	-	0.175	0.151	0.185	-	-	0	-	0.00%
2025-07-30	0.175	0.175	0.185	0.150	0.180	108,000	18,350	0.1699	0.175	0.175	0.185	0.150	0.180	108,000	0.1699	2.94%
2025-07-29	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	-5.56%
2025-07-28	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-07-25	0.180	0.160	0.180	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	0.00%
2025-07-24	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-07-23	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2025-07-22	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2025-07-21	0.180	-	0.180	0.180	0.180	268,000	48,240	0.1800	0.180	-	0.180	0.180	0.180	268,000	0.1800	0.56%
2025-07-18	0.179	0.179	0.180	0.179	0.179	94,000	16,826	0.1790	0.179	0.179	0.180	0.179	0.179	94,000	0.1790	0.00%
2025-07-17	0.179	-	0.180	-	-	0	0	-	0.179	-	0.180	-	-	0	-	0.00%
2025-07-16	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2025-07-15	0.179	-	0.179	0.179	0.179	46,000	8,234	0.1790	0.179	-	0.179	0.179	0.179	46,000	0.1790	-0.56%
2025-07-14	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-07-11	0.180	0.170	0.180	-	-	0	0	-	0.180	0.170	0.180	-	-	0	-	0.00%
2025-07-10	0.180	0.180	-	0.180	0.180	4,000	720	0.1800	0.180	0.180	-	0.180	0.180	4,000	0.1800	7.14%
2025-07-09	0.168	0.168	-	-	-	50,000	8,300	0.1660	0.168	0.168	-	-	-	50,000	0.1660	1.82%
2025-07-08	0.165	0.075	0.178	0.165	0.165	28,000	4,620	0.1650	0.165	0.075	0.178	0.165	0.165	28,000	0.1650	0.00%
2025-07-07	0.165	0.165	0.170	-	-	0	0	-	0.165	0.165	0.170	-	-	0	-	0.00%
2025-07-04	0.165	0.165	0.178	-	-	0	0	-	0.165	0.165	0.178	-	-	0	-	0.00%
2025-07-03	0.165	0.165	-	0.165	0.165	114,000	19,410	0.1703	0.165	0.165	-	0.165	0.165	114,000	0.1703	-7.82%
2025-07-02	0.179	0.165	0.180	0.165	0.180	12,000	2,128	0.1773	0.179	0.165	0.180	0.165	0.180	12,000	0.1773	0.56%
2025-06-30	0.178	0.178	-	0.178	0.178	38,000	6,764	0.1780	0.178	0.178	-	0.178	0.178	38,000	0.1780	0.00%
2025-06-27	0.178	0.088	0.178	-	-	0	0	-	0.178	0.088	0.178	-	-	0	-	0.00%
2025-06-26	0.178	0.087	0.178	0.178	0.178	20,000	3,560	0.1780	0.178	0.087	0.178	0.178	0.178	20,000	0.1780	0.00%
2025-06-25	0.178	0.168	0.178	-	-	0	0	-	0.178	0.168	0.178	-	-	0	-	0.00%
2025-06-24	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	-0.56%
2025-06-23	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2025-06-20	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2025-06-19	0.179	-	0.190	-	-	0	0	-	0.179	-	0.190	-	-	0	-	0.00%
2025-06-18	0.179	0.172	0.179	0.168	0.179	80,000	13,464	0.1683	0.179	0.172	0.179	0.168	0.179	80,000	0.1683	0.00%
2025-06-17	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2025-06-16	0.179	0.168	0.179	0.179	0.179	2,000	358	0.1790	0.179	0.168	0.179	0.179	0.179	2,000	0.1790	0.00%
2025-06-13	0.179	0.168	0.179	-	-	0	0	-	0.179	0.168	0.179	-	-	0	-	0.00%
2025-06-12	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2025-06-11	0.179	0.150	0.179	0.179	0.179	4,000	716	0.1790	0.179	0.150	0.179	0.179	0.179	4,000	0.1790	0.00%
2025-06-10	0.179	0.155	0.179	0.151	0.179	44,000	7,178	0.1631	0.179	0.155	0.179	0.151	0.179	44,000	0.1631	0.56%
2025-06-09	0.178	-	0.179	-	-	0	0	-	0.178	-	0.179	-	-	0	-	0.00%
2025-06-06	0.178	0.069	0.178	0.179	0.179	2,000	358	0.1790	0.178	0.069	0.178	0.179	0.179	2,000	0.1790	2.89%
2025-06-05	0.173	0.076	0.178	0.173	0.173	8,000	1,384	0.1730	0.173	0.076	0.178	0.173	0.173	8,000	0.1730	-3.35%
2025-06-04	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	-0.56%
2025-06-03	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-06-02	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-05-30	0.180	0.086	0.180	-	-	0	0	-	0.180	0.086	0.180	-	-	0	-	0.00%
2025-05-29	0.180	0.150	0.180	-	-	0	0	-	0.180	0.150	0.180	-	-	0	-	0.00%
2025-05-28	0.180	0.140	0.180	-	-	0	0	-	0.180	0.140	0.180	-	-	0	-	0.00%
2025-05-27	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-05-26	0.180	0.091	0.180	-	-	0	0	-	0.180	0.091	0.180	-	-	0	-	-2.70%
2025-05-23	0.185	0.150	0.185	0.188	0.188	2,000	376	0.1880	0.185	0.150	0.185	0.188	0.188	2,000	0.1880	2.78%
2025-05-22	0.180	0.058	0.180	0.180	0.180	2,000	360	0.1800	0.180	0.058	0.180	0.180	0.180	2,000	0.1800	0.00%
2025-05-21	0.180	0.072	0.180	0.177	0.180	10,000	1,776	0.1776	0.180	0.072	0.180	0.177	0.180	10,000	0.1776	0.00%
2025-05-20	0.180	0.180	0.200	-	-	0	0	-	0.180	0.180	0.200	-	-	0	-	0.00%
2025-05-19	0.180	0.096	-	-	-	0	0	-	0.180	0.096	-	-	-	0	-	0.00%
2025-05-16	0.180	0.109	-	-	-	0	0	-	0.180	0.109	-	-	-	0	-	0.00%
2025-05-15	0.180	-	0.180	0.180	0.180	2,000	360	0.1800	0.180	-	0.180	0.180	0.180	2,000	0.1800	0.00%
2025-05-14	0.180	0.147	0.180	0.145	0.180	14,000	2,404	0.1717	0.180	0.147	0.180	0.145	0.180	14,000	0.1717	0.00%
2025-05-13	0.180	0.021	0.200	-	-	0	0	-	0.180	0.021	0.200	-	-	0	-	0.00%
2025-05-12	0.180	0.129	-	-	-	0	0	-	0.180	0.129	-	-	-	0	-	0.00%
2025-05-09	0.180	0.025	0.189	0.180	0.180	6,000	1,080	0.1800	0.180	0.025	0.189	0.180	0.180	6,000	0.1800	0.00%
2025-05-08	0.180	0.059	-	-	-	0	0	-	0.180	0.059	-	-	-	0	-	0.00%
2025-05-07	0.180	0.061	-	-	-	0	0	-	0.180	0.061	-	-	-	0	-	0.00%
2025-05-06	0.180	0.126	0.180	0.165	0.180	50,000	8,924	0.1785	0.180	0.126	0.180	0.165	0.180	50,000	0.1785	0.56%
2025-05-02	0.179	0.170	0.179	-	-	0	0	-	0.179	0.170	0.179	-	-	0	-	-0.56%
2025-04-30	0.180	0.160	0.180	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	0.00%
2025-04-29	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-04-28	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-4.76%
2025-04-25	0.189	0.175	0.189	-	-	0	0	-	0.189	0.175	0.189	-	-	0	-	0.00%
2025-04-24	0.189	0.170	0.189	0.173	0.193	12,000	2,168	0.1807	0.189	0.170	0.189	0.173	0.193	12,000	0.1807	5.00%
2025-04-23	0.180	-	0.200	0.180	0.200	14,000	2,650	0.1893	0.180	-	0.200	0.180	0.200	14,000	0.1893	-5.26%
2025-04-22	0.190	-	-	0.190	0.191	4,000	762	0.1905	0.190	-	-	0.190	0.191	4,000	0.1905	0.00%
2025-04-17	0.190	0.084	0.199	0.190	0.190	6,000	1,140	0.1900	0.190	0.084	0.199	0.190	0.190	6,000	0.1900	0.00%
2025-04-16	0.190	-	0.210	0.190	0.190	80,000	15,200	0.1900	0.190	-	0.210	0.190	0.190	80,000	0.1900	0.00%
2025-04-15	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-7.32%
2025-04-14	0.205	-	0.205	-	-	0	0	-	0.205	-	0.205	-	-	0	-	0.00%
2025-04-11	0.205	0.150	0.205	0.210	0.210	2,000	420	0.2100	0.205	0.150	0.205	0.210	0.210	2,000	0.2100	2.50%
2025-04-10	0.200	-	0.200	0.200	0.200	2,000	400	0.2000	0.200	-	0.200	0.200	0.200	2,000	0.2000	11.11%
2025-04-09	0.180	-	0.210	0.180	0.200	4,000	760	0.1900	0.180	-	0.210	0.180	0.200	4,000	0.1900	-10.00%
2025-04-08	0.200	-	0.210	0.190	0.200	22,000	4,200	0.1909	0.200	-	0.210	0.190	0.200	22,000	0.1909	5.26%
2025-04-07	0.190	-	0.200	0.183	0.190	110,000	20,710	0.1883	0.190	-	0.200	0.183	0.190	110,000	0.1883	-8.65%
2025-04-03	0.208	0.189	0.212	-	-	0	0	-	0.208	0.189	0.212	-	-	0	-	0.00%
2025-04-02	0.208	0.189	0.212	-	-	0	0	-	0.208	0.189	0.212	-	-	0	-	0.00%
2025-04-01	0.208	0.189	0.212	-	-	0	0	-	0.208	0.189	0.212	-	-	0	-	0.00%
2025-03-31	0.208	0.189	-	-	-	0	0	-	0.208	0.189	-	-	-	0	-	0.00%
2025-03-28	0.208	0.189	0.212	-	-	0	0	-	0.208	0.189	0.212	-	-	0	-	0.00%
2025-03-27	0.208	0.189	0.208	-	-	0	0	-	0.208	0.189	0.208	-	-	0	-	0.00%
2025-03-26	0.208	0.189	0.208	-	-	0	0	-	0.208	0.189	0.208	-	-	0	-	0.00%
2025-03-25	0.208	0.189	0.212	-	-	0	0	-	0.208	0.189	0.212	-	-	0	-	0.00%
2025-03-24	0.208	0.189	0.218	-	-	0	0	-	0.208	0.189	0.218	-	-	0	-	0.00%
2025-03-21	0.208	0.189	0.212	-	-	0	0	-	0.208	0.189	0.212	-	-	0	-	0.00%
2025-03-20	0.208	0.189	0.212	0.208	0.208	4,000	832	0.2080	0.208	0.189	0.212	0.208	0.208	4,000	0.2080	0.00%
2025-03-19	0.208	0.189	0.208	-	-	0	0	-	0.208	0.189	0.208	-	-	0	-	-1.42%
2025-03-18	0.211	0.189	0.211	0.188	0.212	144,000	27,374	0.1901	0.211	0.189	0.211	0.188	0.212	144,000	0.1901	2.93%
2025-03-17	0.205	0.188	0.212	-	-	0	0	-	0.205	0.188	0.212	-	-	0	-	0.00%
2025-03-14	0.205	0.188	0.211	0.205	0.205	4,000	820	0.2050	0.205	0.188	0.211	0.205	0.205	4,000	0.2050	2.50%
2025-03-13	0.200	0.190	0.200	0.188	0.202	54,000	10,878	0.2014	0.200	0.190	0.200	0.188	0.202	54,000	0.2014	5.26%
2025-03-12	0.190	0.190	0.203	0.189	0.195	12,000	2,328	0.1940	0.190	0.190	0.203	0.189	0.195	12,000	0.1940	-10.38%
2025-03-11	0.212	0.195	0.212	-	-	0	0	-	0.212	0.195	0.212	-	-	0	-	0.00%
2025-03-10	0.212	0.196	0.212	0.194	0.212	14,000	2,788	0.1991	0.212	0.196	0.212	0.194	0.212	14,000	0.1991	0.00%
2025-03-07	0.212	0.193	0.212	0.193	0.212	64,000	13,502	0.2110	0.212	0.193	0.212	0.193	0.212	64,000	0.2110	0.00%
2025-03-06	0.212	0.191	0.212	0.193	0.212	22,000	4,598	0.2090	0.212	0.191	0.212	0.193	0.212	22,000	0.2090	0.47%
2025-03-05	0.211	0.195	0.211	0.193	0.211	86,000	17,394	0.2023	0.211	0.195	0.211	0.193	0.211	86,000	0.2023	0.48%
2025-03-04	0.210	0.197	0.210	0.210	0.210	2,000	420	0.2100	0.210	0.197	0.210	0.210	0.210	2,000	0.2100	7.14%
2025-03-03	0.196	0.196	0.210	0.196	0.212	24,000	4,736	0.1973	0.196	0.196	0.210	0.196	0.212	24,000	0.1973	4.26%
2025-02-28	0.188	0.188	0.211	0.188	0.188	10,000	1,880	0.1880	0.188	0.188	0.211	0.188	0.188	10,000	0.1880	-10.05%
2025-02-27	0.209	-	0.212	-	-	0	0	-	0.209	-	0.212	-	-	0	-	0.00%
2025-02-26	0.209	-	0.209	0.208	0.210	14,000	2,924	0.2089	0.209	-	0.209	0.208	0.210	14,000	0.2089	-1.42%
2025-02-25	0.212	0.196	0.212	0.190	0.212	4,000	804	0.2010	0.212	0.196	0.212	0.190	0.212	4,000	0.2010	0.00%
2025-02-24	0.212	0.201	0.212	0.204	0.212	6,000	1,240	0.2067	0.212	0.201	0.212	0.204	0.212	6,000	0.2067	0.00%
2025-02-21	0.212	0.204	0.237	0.212	0.242	164,000	35,528	0.2166	0.212	0.204	0.237	0.212	0.242	164,000	0.2166	0.00%
2025-02-20	0.212	0.204	0.220	0.192	0.212	62,000	12,340	0.1990	0.212	0.204	0.220	0.192	0.212	62,000	0.1990	-11.30%
2025-02-19	0.239	-	0.239	-	-	0	0	-	0.239	-	0.239	-	-	0	-	-0.42%
2025-02-18	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2025-02-17	0.240	0.145	0.240	-	-	0	0	-	0.240	0.145	0.240	-	-	0	-	-2.44%
2025-02-14	0.246	0.208	0.246	0.246	0.246	4,000	908	0.2270	0.246	0.208	0.246	0.246	0.246	4,000	0.2270	2.93%
2025-02-13	0.239	0.209	0.239	0.208	0.248	122,000	25,794	0.2114	0.239	0.209	0.239	0.208	0.248	122,000	0.2114	3.46%
2025-02-12	0.231	0.208	0.231	-	-	0	0	-	0.231	0.208	0.231	-	-	0	-	-6.85%
2025-02-11	0.248	0.201	0.248	0.255	0.255	2,000	510	0.2550	0.248	0.201	0.248	0.255	0.255	2,000	0.2550	7.36%
2025-02-10	0.231	0.231	0.249	0.230	0.250	142,000	32,978	0.2322	0.231	0.231	0.249	0.230	0.250	142,000	0.2322	-7.60%
2025-02-07	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2025-02-06	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2025-02-05	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2025-02-04	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2025-02-03	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2025-01-28	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2025-01-27	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2025-01-24	0.250	0.221	0.250	-	-	0	0	-	0.250	0.221	0.250	-	-	0	-	-1.96%
2025-01-23	0.255	0.221	0.255	-	-	0	0	-	0.255	0.221	0.255	-	-	0	-	0.00%
2025-01-22	0.255	-	0.255	0.240	0.255	18,000	4,398	0.2443	0.255	-	0.255	0.240	0.255	18,000	0.2443	4.08%
2025-01-21	0.245	-	0.246	-	-	0	0	-	0.245	-	0.246	-	-	0	-	0.00%
2025-01-20	0.245	-	0.246	-	-	0	0	-	0.245	-	0.246	-	-	0	-	0.00%
2025-01-17	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2025-01-16	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2025-01-15	0.245	-	0.245	0.244	0.250	22,000	5,380	0.2445	0.245	-	0.245	0.244	0.250	22,000	0.2445	0.00%
2025-01-14	0.245	0.218	0.245	0.220	0.245	48,000	10,850	0.2260	0.245	0.218	0.245	0.220	0.245	48,000	0.2260	-2.00%
2025-01-13	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-3.85%
2025-01-10	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2025-01-09	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2025-01-08	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2025-01-07	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2025-01-06	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2025-01-03	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2025-01-02	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-12-31	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-12-30	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-12-27	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-12-24	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-12-23	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-12-20	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-12-19	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-12-18	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-12-17	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-12-16	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-12-13	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-12-12	0.260	0.230	0.260	0.260	0.260	2,000	520	0.2600	0.260	0.230	0.260	0.260	0.260	2,000	0.2600	15.04%
2024-12-11	0.226	0.220	-	0.226	0.226	2,000	452	0.2260	0.226	0.220	-	0.226	0.226	2,000	0.2260	0.00%
2024-12-10	0.226	0.220	0.226	-	-	0	0	-	0.226	0.220	0.226	-	-	0	-	-0.88%
2024-12-09	0.228	0.228	0.260	0.228	0.235	20,000	4,574	0.2287	0.228	0.228	0.260	0.228	0.235	20,000	0.2287	-12.31%
2024-12-06	0.260	0.211	0.260	0.260	0.260	4,000	1,040	0.2600	0.260	0.211	0.260	0.260	0.260	4,000	0.2600	13.54%
2024-12-05	0.229	0.229	0.260	0.228	0.228	20,000	4,560	0.2280	0.229	0.229	0.260	0.228	0.228	20,000	0.2280	-11.92%
2024-12-04	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-12-03	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-12-02	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-11-29	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-11-28	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-11-27	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-11-26	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-11-25	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-11-22	0.260	-	0.260	0.260	0.260	2,000	520	0.2600	0.260	-	0.260	0.260	0.260	2,000	0.2600	0.00%
2024-11-21	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-11-20	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-11-19	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-11-18	0.260	-	0.260	0.260	0.260	2,000	520	0.2600	0.260	-	0.260	0.260	0.260	2,000	0.2600	4.00%
2024-11-15	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-11-14	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
2024-11-13	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
2024-11-12	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-11-11	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2024-11-08	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-3.85%
2024-11-07	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-11-06	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-11-05	0.260	-	0.265	-	-	0	0	-	0.260	-	0.265	-	-	0	-	0.00%
2024-11-04	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-1.89%
2024-11-01	0.265	0.222	0.265	0.265	0.265	2,000	530	0.2650	0.265	0.222	0.265	0.265	0.265	2,000	0.2650	3.92%
2024-10-31	0.255	-	0.265	-	-	0	0	-	0.255	-	0.265	-	-	0	-	0.00%
2024-10-30	0.255	-	0.260	-	-	0	0	-	0.255	-	0.260	-	-	0	-	0.00%
2024-10-29	0.255	0.205	0.255	0.255	0.255	100,000	25,500	0.2550	0.255	0.205	0.255	0.255	0.255	100,000	0.2550	2.00%
2024-10-28	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2024-10-25	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2024-10-24	0.250	0.237	0.255	0.234	0.255	104,000	25,514	0.2453	0.250	0.237	0.255	0.234	0.255	104,000	0.2453	-3.85%
2024-10-23	0.260	0.245	0.255	-	-	0	0	-	0.260	0.245	0.255	-	-	0	-	0.00%
2024-10-22	0.260	0.245	0.260	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	0.00%
2024-10-21	0.260	0.245	0.260	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	0.00%
2024-10-18	0.260	0.245	0.255	-	-	0	0	-	0.260	0.245	0.255	-	-	0	-	-1.89%
2024-10-17	0.265	0.245	0.265	-	-	0	0	-	0.265	0.245	0.265	-	-	0	-	0.00%
2024-10-16	0.265	0.245	0.260	0.250	0.265	20,000	5,030	0.2515	0.265	0.245	0.260	0.250	0.265	20,000	0.2515	-1.85%
2024-10-15	0.270	0.255	0.270	0.255	0.270	18,000	4,620	0.2567	0.270	0.255	0.270	0.255	0.270	18,000	0.2567	0.00%
2024-10-14	0.270	0.250	0.275	0.260	0.270	66,000	17,470	0.2647	0.270	0.250	0.275	0.260	0.270	66,000	0.2647	-8.47%
2024-10-10	0.295	0.265	0.295	0.255	0.330	70,000	20,050	0.2864	0.295	0.265	0.295	0.255	0.330	70,000	0.2864	5.36%
2024-10-09	0.280	0.255	0.280	0.265	0.285	32,000	8,580	0.2681	0.280	0.255	0.280	0.265	0.285	32,000	0.2681	3.70%
2024-10-08	0.270	0.265	0.270	0.265	0.290	380,000	101,680	0.2676	0.270	0.265	0.270	0.265	0.290	380,000	0.2676	-8.47%
2024-10-07	0.295	0.275	0.300	0.265	0.295	100,000	27,760	0.2776	0.295	0.275	0.300	0.265	0.295	100,000	0.2776	0.00%
2024-10-04	0.295	0.270	0.295	0.260	0.330	274,000	75,800	0.2766	0.295	0.270	0.295	0.260	0.330	274,000	0.2766	-1.67%
2024-10-03	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2024-10-02	0.300	0.280	0.300	0.280	0.300	42,000	11,800	0.2810	0.300	0.280	0.300	0.280	0.300	42,000	0.2810	-6.25%
2024-09-30	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	-4.48%
2024-09-27	0.335	0.310	0.335	0.243	0.335	152,000	46,526	0.3061	0.335	0.310	0.335	0.243	0.335	152,000	0.3061	15.52%
2024-09-26	0.290	0.260	0.295	0.285	0.290	4,000	1,150	0.2875	0.290	0.260	0.295	0.285	0.290	4,000	0.2875	9.43%
2024-09-25	0.265	0.265	0.285	0.260	0.310	38,000	10,300	0.2711	0.265	0.265	0.285	0.260	0.310	38,000	0.2711	-8.62%
2024-09-24	0.290	0.270	0.290	0.270	0.290	22,000	6,010	0.2732	0.290	0.270	0.290	0.270	0.290	22,000	0.2732	0.00%
2024-09-23	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2024-09-20	0.290	0.270	0.310	-	-	0	0	-	0.290	0.270	0.310	-	-	0	-	0.00%
2024-09-19	0.290	0.270	0.295	0.265	0.290	4,000	1,110	0.2775	0.290	0.270	0.295	0.265	0.290	4,000	0.2775	0.00%
2024-09-17	0.290	0.265	0.310	-	-	0	0	-	0.290	0.265	0.310	-	-	0	-	0.00%
2024-09-16	0.290	0.265	0.310	-	-	0	0	-	0.290	0.265	0.310	-	-	0	-	0.00%
2024-09-13	0.290	0.265	0.300	-	-	0	0	-	0.290	0.265	0.300	-	-	0	-	0.00%
2024-09-12	0.290	0.265	0.310	-	-	0	0	-	0.290	0.265	0.310	-	-	0	-	0.00%
2024-09-11	0.290	0.265	0.305	0.270	0.290	14,000	3,970	0.2836	0.290	0.265	0.305	0.270	0.290	14,000	0.2836	0.00%
2024-09-10	0.290	0.270	0.310	-	-	0	0	-	0.290	0.270	0.310	-	-	0	-	0.00%
2024-09-09	0.290	0.270	0.310	-	-	0	0	-	0.290	0.270	0.310	-	-	0	-	0.00%
2024-09-05	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	-1.69%
2024-09-04	0.295	0.265	0.310	-	-	0	0	-	0.295	0.265	0.310	-	-	0	-	0.00%
2024-09-03	0.295	0.265	0.310	-	-	0	0	-	0.295	0.265	0.310	-	-	0	-	0.00%
2024-09-02	0.295	0.265	0.310	-	-	0	0	-	0.295	0.265	0.310	-	-	0	-	0.00%
2024-08-30	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2024-08-29	0.295	0.265	0.310	-	-	0	0	-	0.295	0.265	0.310	-	-	0	-	0.00%
2024-08-28	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2024-08-27	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	-1.67%
2024-08-26	0.300	0.265	0.300	0.310	0.310	2,000	620	0.3100	0.300	0.265	0.300	0.310	0.310	2,000	0.3100	3.45%
2024-08-23	0.290	0.260	0.290	0.260	0.290	18,000	5,090	0.2828	0.290	0.260	0.290	0.260	0.290	18,000	0.2828	1.75%
2024-08-22	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	-3.39%
2024-08-21	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2024-08-20	0.295	0.260	0.295	0.280	0.295	12,000	3,390	0.2825	0.295	0.260	0.295	0.280	0.295	12,000	0.2825	1.72%
2024-08-19	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	-4.92%
2024-08-16	0.305	0.260	0.305	-	-	0	0	-	0.305	0.260	0.305	-	-	0	-	0.00%
2024-08-15	0.305	0.260	0.305	-	-	0	0	-	0.305	0.260	0.305	-	-	0	-	0.00%
2024-08-14	0.305	0.255	0.305	-	-	0	0	-	0.305	0.255	0.305	-	-	0	-	0.00%
2024-08-13	0.305	0.255	0.305	-	-	0	0	-	0.305	0.255	0.305	-	-	0	-	0.00%
2024-08-12	0.305	0.255	0.305	0.255	0.305	18,000	5,040	0.2800	0.305	0.255	0.305	0.255	0.305	18,000	0.2800	-1.61%
2024-08-09	0.310	0.255	0.310	-	-	0	0	-	0.310	0.255	0.310	-	-	0	-	0.00%
2024-08-08	0.310	0.255	0.310	-	-	0	0	-	0.310	0.255	0.310	-	-	0	-	0.00%
2024-08-07	0.310	0.255	0.310	-	-	0	0	-	0.310	0.255	0.310	-	-	0	-	0.00%
2024-08-06	0.310	0.255	0.310	-	-	0	0	-	0.310	0.255	0.310	-	-	0	-	-1.59%
2024-08-05	0.315	0.255	0.320	0.315	0.315	2,000	630	0.3150	0.315	0.255	0.320	0.315	0.315	2,000	0.3150	1.61%
2024-08-02	0.310	0.255	0.310	-	-	0	0	-	0.310	0.255	0.310	-	-	0	-	-1.59%
2024-08-01	0.315	0.260	0.315	0.320	0.320	12,000	3,390	0.2825	0.315	0.260	0.315	0.320	0.320	12,000	0.2825	14.55%
2024-07-31	0.275	0.255	0.275	0.265	0.275	6,000	1,610	0.2683	0.275	0.255	0.275	0.265	0.275	6,000	0.2683	0.00%
2024-07-30	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	0.00%
2024-07-29	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	0.00%
2024-07-26	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	0.00%
2024-07-25	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	0.00%
2024-07-24	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	0.00%
2024-07-23	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	-1.79%
2024-07-22	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2024-07-19	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2024-07-18	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2024-07-17	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2024-07-16	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2024-07-15	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2024-07-12	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-07-11	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2024-07-10	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2024-07-09	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2024-07-08	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2024-07-05	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2024-07-04	0.280	0.250	0.280	0.280	0.280	2,000	560	0.2800	0.280	0.250	0.280	0.280	0.280	2,000	0.2800	1.82%
2024-07-03	0.275	0.250	0.275	-	-	0	0	-	0.275	0.250	0.275	-	-	0	-	-1.79%
2024-07-02	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2024-06-28	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2024-06-27	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2024-06-26	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2024-06-25	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2024-06-24	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2024-06-21	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2024-06-20	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2024-06-19	0.280	0.255	0.280	0.270	0.280	10,000	2,720	0.2720	0.280	0.255	0.280	0.270	0.280	10,000	0.2720	0.00%
2024-06-18	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2024-06-17	0.280	0.265	0.280	0.255	0.280	28,000	7,400	0.2643	0.280	0.265	0.280	0.255	0.280	28,000	0.2643	0.00%
2024-06-14	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2024-06-13	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2024-06-12	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2024-06-11	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2024-06-07	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2024-06-06	0.280	0.250	0.280	0.250	0.285	22,000	5,710	0.2595	0.280	0.250	0.280	0.250	0.285	22,000	0.2595	-1.75%
2024-06-05	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2024-06-04	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2024-06-03	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2024-05-31	0.285	0.250	0.285	0.285	0.285	2,000	570	0.2850	0.285	0.250	0.285	0.285	0.285	2,000	0.2850	1.79%
2024-05-30	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	-1.75%
2024-05-29	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2024-05-28	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2024-05-27	0.285	0.250	0.285	0.270	0.285	4,000	1,110	0.2775	0.285	0.250	0.285	0.270	0.285	4,000	0.2775	5.56%
2024-05-24	0.270	0.255	0.285	0.270	0.270	4,000	1,080	0.2700	0.270	0.255	0.285	0.270	0.270	4,000	0.2700	-6.90%
2024-05-23	0.290	0.285	0.290	0.285	0.290	12,000	3,430	0.2858	0.290	0.285	0.290	0.285	0.290	12,000	0.2858	0.00%
2024-05-22	0.290	0.290	0.295	0.275	0.275	2,000	550	0.2750	0.290	0.290	0.295	0.275	0.275	2,000	0.2750	0.00%
2024-05-21	0.290	0.270	0.295	0.255	0.325	74,000	21,230	0.2869	0.290	0.270	0.295	0.255	0.325	74,000	0.2869	0.00%
2024-05-20	0.290	0.270	0.320	-	-	0	0	-	0.290	0.270	0.320	-	-	0	-	0.00%
2024-05-17	0.290	0.270	0.310	-	-	0	0	-	0.290	0.270	0.310	-	-	0	-	0.00%
2024-05-16	0.290	0.265	0.315	0.290	0.290	2,000	580	0.2900	0.290	0.265	0.315	0.290	0.290	2,000	0.2900	5.45%
2024-05-14	0.275	0.265	0.275	0.275	0.280	284,000	78,650	0.2769	0.275	0.265	0.275	0.275	0.280	284,000	0.2769	0.00%
2024-05-13	0.275	0.275	0.290	0.275	0.275	2,000	550	0.2750	0.275	0.275	0.290	0.275	0.275	2,000	0.2750	-11.29%
2024-05-10	0.310	0.275	0.310	-	-	0	0	-	0.310	0.275	0.310	-	-	0	-	0.00%
2024-05-09	0.310	0.275	0.310	0.315	0.315	2,000	630	0.3150	0.310	0.275	0.310	0.315	0.315	2,000	0.3150	-1.59%
2024-05-08	0.315	0.275	0.320	0.265	0.315	4,000	1,160	0.2900	0.315	0.275	0.320	0.265	0.315	4,000	0.2900	5.00%
2024-05-07	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	-3.23%
2024-05-06	0.310	0.260	0.320	0.250	0.310	58,000	15,670	0.2702	0.310	0.260	0.320	0.250	0.310	58,000	0.2702	0.00%
2024-05-03	0.310	0.275	0.310	0.275	0.310	6,000	1,780	0.2967	0.310	0.275	0.310	0.275	0.310	6,000	0.2967	0.00%
2024-05-02	0.310	0.270	0.310	0.320	0.320	2,000	640	0.3200	0.310	0.270	0.310	0.320	0.320	2,000	0.3200	3.33%
2024-04-30	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	-3.23%
2024-04-29	0.310	0.280	0.310	0.295	0.320	4,000	1,230	0.3075	0.310	0.280	0.310	0.295	0.320	4,000	0.3075	0.00%
2024-04-26	0.310	0.280	0.320	-	-	0	0	-	0.310	0.280	0.320	-	-	0	-	0.00%
2024-04-25	0.310	0.280	0.310	0.320	0.320	2,000	640	0.3200	0.310	0.280	0.310	0.320	0.320	2,000	0.3200	3.33%
2024-04-24	0.300	0.280	0.320	0.300	0.300	2,000	600	0.3000	0.300	0.280	0.320	0.300	0.300	2,000	0.3000	-6.25%
2024-04-23	0.320	0.300	0.330	-	-	0	0	-	0.320	0.300	0.330	-	-	0	-	0.00%
2024-04-22	0.320	0.300	0.330	-	-	0	0	-	0.320	0.300	0.330	-	-	0	-	0.00%
2024-04-19	0.320	0.280	0.330	-	-	0	0	-	0.320	0.280	0.330	-	-	0	-	0.00%
2024-04-18	0.320	0.280	0.320	0.330	0.330	2,000	660	0.3300	0.320	0.280	0.320	0.330	0.330	2,000	0.3300	0.00%
2024-04-17	0.320	0.280	0.320	0.280	0.330	6,000	1,860	0.3100	0.320	0.280	0.320	0.280	0.330	6,000	0.3100	-3.03%
2024-04-16	0.330	0.280	0.330	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	0.00%
2024-04-15	0.330	0.275	0.330	-	-	0	0	-	0.330	0.275	0.330	-	-	0	-	0.00%
2024-04-12	0.330	0.275	0.345	-	-	0	0	-	0.330	0.275	0.345	-	-	0	-	0.00%
2024-04-11	0.330	0.275	0.330	-	-	0	0	-	0.330	0.275	0.330	-	-	0	-	0.00%
2024-04-10	0.330	0.275	0.330	-	-	0	0	-	0.330	0.275	0.330	-	-	0	-	0.00%
2024-04-09	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	0.00%
2024-04-08	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	0.00%
2024-04-05	0.330	0.285	0.330	-	-	0	0	-	0.330	0.285	0.330	-	-	0	-	0.00%
2024-04-03	0.330	0.285	0.330	0.330	0.330	2,000	660	0.3300	0.330	0.285	0.330	0.330	0.330	2,000	0.3300	3.13%
2024-04-02	0.320	0.275	0.330	-	-	0	0	-	0.320	0.275	0.330	-	-	0	-	0.00%
2024-03-28	0.320	0.280	0.330	-	-	0	0	-	0.320	0.280	0.330	-	-	0	-	0.00%
2024-03-27	0.320	0.295	0.320	-	-	0	0	-	0.320	0.295	0.320	-	-	0	-	0.00%
2024-03-26	0.320	0.295	0.320	-	-	0	0	-	0.320	0.295	0.320	-	-	0	-	0.00%
2024-03-25	0.320	0.295	0.320	0.320	0.320	2,000	640	0.3200	0.320	0.295	0.320	0.320	0.320	2,000	0.3200	0.00%
2024-03-22	0.320	0.295	0.320	-	-	0	0	-	0.320	0.295	0.320	-	-	0	-	0.00%
2024-03-21	0.320	0.295	0.320	0.320	0.320	2,000	640	0.3200	0.320	0.295	0.320	0.320	0.320	2,000	0.3200	3.23%
2024-03-20	0.310	0.290	0.310	0.320	0.320	2,000	640	0.3200	0.310	0.290	0.310	0.320	0.320	2,000	0.3200	6.90%
2024-03-19	0.290	0.270	0.290	0.300	0.300	2,000	600	0.3000	0.290	0.270	0.290	0.300	0.300	2,000	0.3000	-9.38%
2024-03-18	0.320	0.295	0.320	0.320	0.320	2,000	640	0.3200	0.320	0.295	0.320	0.320	0.320	2,000	0.3200	6.67%
2024-03-15	0.300	0.265	0.300	0.320	0.320	2,000	640	0.3200	0.300	0.265	0.300	0.320	0.320	2,000	0.3200	0.00%
2024-03-14	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	-3.23%
2024-03-13	0.310	0.265	0.310	0.300	0.310	12,000	3,620	0.3017	0.310	0.265	0.310	0.300	0.310	12,000	0.3017	-3.12%
2024-03-12	0.320	0.295	0.320	0.255	0.320	86,000	24,120	0.2805	0.320	0.295	0.320	0.255	0.320	86,000	0.2805	3.23%
2024-03-11	0.310	0.270	0.310	0.260	0.310	48,000	13,400	0.2792	0.310	0.270	0.310	0.260	0.310	48,000	0.2792	3.33%
2024-03-08	0.300	0.260	0.310	-	-	0	0	-	0.300	0.260	0.310	-	-	0	-	0.00%
2024-03-07	0.300	0.260	0.300	0.310	0.310	2,000	620	0.3100	0.300	0.260	0.300	0.310	0.310	2,000	0.3100	0.00%
2024-03-06	0.300	0.260	0.300	0.300	0.310	18,000	5,260	0.2922	0.300	0.260	0.300	0.300	0.310	18,000	0.2922	0.00%
2024-03-05	0.300	0.255	0.310	-	-	0	0	-	0.300	0.255	0.310	-	-	0	-	0.00%
2024-03-04	0.300	0.255	0.310	-	-	0	0	-	0.300	0.255	0.310	-	-	0	-	0.00%
2024-03-01	0.300	0.260	0.300	0.310	0.310	2,000	620	0.3100	0.300	0.260	0.300	0.310	0.310	2,000	0.3100	0.00%
2024-02-29	0.300	0.250	0.300	0.310	0.310	2,000	620	0.3100	0.300	0.250	0.300	0.310	0.310	2,000	0.3100	15.38%
2024-02-28	0.260	0.222	0.300	0.260	0.305	44,000	12,340	0.2805	0.260	0.222	0.300	0.260	0.305	44,000	0.2805	-14.75%
2024-02-27	0.305	0.169	0.305	0.305	0.305	2,000	610	0.3050	0.305	0.169	0.305	0.305	0.305	2,000	0.3050	-1.61%
2024-02-26	0.310	0.116	0.310	-	-	0	0	-	0.310	0.116	0.310	-	-	0	-	0.00%
2024-02-23	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2024-02-22	0.310	0.201	0.310	0.310	0.310	8,000	2,480	0.3100	0.310	0.201	0.310	0.310	0.310	8,000	0.3100	0.00%
2024-02-21	0.310	0.225	0.310	0.310	0.310	2,000	620	0.3100	0.310	0.225	0.310	0.310	0.310	2,000	0.3100	0.00%
2024-02-20	0.310	-	0.310	0.310	0.310	2,000	620	0.3100	0.310	-	0.310	0.310	0.310	2,000	0.3100	0.00%
2024-02-19	0.310	0.220	0.310	-	-	0	0	-	0.310	0.220	0.310	-	-	0	-	0.00%
2024-02-16	0.310	0.208	0.310	-	-	0	0	-	0.310	0.208	0.310	-	-	0	-	0.00%
2024-02-15	0.310	0.260	0.310	0.310	0.315	4,000	1,250	0.3125	0.310	0.260	0.310	0.310	0.315	4,000	0.3125	10.71%
2024-02-14	0.280	0.210	0.315	0.275	0.320	22,000	6,330	0.2877	0.280	0.210	0.315	0.275	0.320	22,000	0.2877	1.82%
2024-02-09	0.275	0.109	0.275	-	-	0	0	-	0.275	0.109	0.275	-	-	0	-	0.00%
2024-02-08	0.275	0.119	0.275	-	-	0	0	-	0.275	0.119	0.275	-	-	0	-	0.00%
2024-02-07	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2024-02-06	0.275	-	0.275	0.275	0.275	2,000	550	0.2750	0.275	-	0.275	0.275	0.275	2,000	0.2750	0.00%
2024-02-05	0.275	0.243	0.275	0.243	0.280	22,000	5,740	0.2609	0.275	0.243	0.275	0.243	0.280	22,000	0.2609	-1.79%
2024-02-02	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-02-01	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-01-31	0.280	-	0.280	0.280	0.280	4,000	1,120	0.2800	0.280	-	0.280	0.280	0.280	4,000	0.2800	0.00%
2024-01-30	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-01-29	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-01-26	0.280	0.275	0.280	0.280	0.280	82,000	22,960	0.2800	0.280	0.275	0.280	0.280	0.280	82,000	0.2800	3.70%
2024-01-25	0.270	0.270	0.275	0.270	0.270	10,000	2,700	0.2700	0.270	0.270	0.275	0.270	0.270	10,000	0.2700	-1.82%
2024-01-24	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2024-01-23	0.275	0.201	0.275	-	-	0	0	-	0.275	0.201	0.275	-	-	0	-	0.00%
2024-01-22	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2024-01-19	0.275	0.255	0.280	-	-	0	0	-	0.275	0.255	0.280	-	-	0	-	0.00%
2024-01-18	0.275	0.255	0.280	-	-	0	0	-	0.275	0.255	0.280	-	-	0	-	0.00%
2024-01-17	0.275	0.260	0.280	0.255	0.275	52,000	13,740	0.2642	0.275	0.260	0.280	0.255	0.275	52,000	0.2642	0.00%
2024-01-16	0.275	0.270	0.280	0.275	0.275	2,000	550	0.2750	0.275	0.270	0.280	0.275	0.275	2,000	0.2750	1.85%
2024-01-15	0.270	0.270	0.280	0.270	0.270	32,000	8,640	0.2700	0.270	0.270	0.280	0.270	0.270	32,000	0.2700	-10.00%
2024-01-12	0.300	0.290	0.325	0.300	0.300	2,000	600	0.3000	0.300	0.290	0.325	0.300	0.300	2,000	0.3000	3.45%
2024-01-11	0.290	0.290	0.330	0.290	0.360	96,000	29,850	0.3109	0.290	0.290	0.330	0.290	0.360	96,000	0.3109	-12.12%
2024-01-10	0.330	0.300	0.325	0.300	0.330	24,000	7,660	0.3192	0.330	0.300	0.325	0.300	0.330	24,000	0.3192	10.00%
2024-01-09	0.300	0.285	0.325	-	-	0	0	-	0.300	0.285	0.325	-	-	0	-	0.00%
2024-01-08	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2024-01-05	0.300	0.285	0.310	-	-	0	0	-	0.300	0.285	0.310	-	-	0	-	0.00%
2024-01-04	0.300	0.290	0.325	0.295	0.325	12,000	3,690	0.3075	0.300	0.290	0.325	0.295	0.325	12,000	0.3075	0.00%
2024-01-03	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2024-01-02	0.300	0.300	0.350	0.295	0.335	30,000	9,060	0.3020	0.300	0.300	0.350	0.295	0.335	30,000	0.3020	-10.45%
2023-12-29	0.335	0.335	0.340	0.285	0.340	556,000	181,500	0.3264	0.335	0.335	0.340	0.285	0.340	556,000	0.3264	17.54%
2023-12-28	0.285	0.295	0.305	0.250	0.315	618,000	173,830	0.2813	0.285	0.295	0.305	0.250	0.315	618,000	0.2813	-1.72%
2023-12-27	0.290	0.285	0.315	0.280	0.300	232,000	68,620	0.2958	0.290	0.285	0.315	0.280	0.300	232,000	0.2958	3.57%
2023-12-22	0.280	0.265	0.280	0.280	0.315	54,000	15,460	0.2863	0.280	0.265	0.280	0.280	0.315	54,000	0.2863	0.00%
2023-12-21	0.280	0.275	0.310	0.280	0.300	92,000	26,560	0.2887	0.280	0.275	0.310	0.280	0.300	92,000	0.2887	0.00%
2023-12-20	0.280	0.270	0.285	0.270	0.300	508,000	147,480	0.2903	0.280	0.270	0.285	0.270	0.300	508,000	0.2903	-1.75%
2023-12-19	0.285	0.270	0.285	0.290	0.290	2,000	580	0.2900	0.285	0.270	0.285	0.290	0.290	2,000	0.2900	-1.72%
2023-12-18	0.290	0.280	0.285	0.290	0.340	88,000	25,820	0.2934	0.290	0.280	0.285	0.290	0.340	88,000	0.2934	-4.92%
2023-12-15	0.305	0.280	0.305	0.280	0.320	326,000	97,690	0.2997	0.305	0.280	0.305	0.280	0.320	326,000	0.2997	5.17%
2023-12-14	0.290	0.280	0.300	0.290	0.330	664,000	199,330	0.3002	0.290	0.280	0.300	0.290	0.330	664,000	0.3002	-12.12%
2023-12-13	0.330	0.320	0.330	0.320	0.380	1,448,000	499,490	0.3450	0.330	0.320	0.330	0.320	0.380	1,448,000	0.3450	-15.38%
2023-12-12	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	-2.50%
2023-12-11	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2023-12-08	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	-2.44%
2023-12-07	0.410	0.375	0.410	0.410	0.410	2,000	820	0.4100	0.410	0.375	0.410	0.410	0.410	2,000	0.4100	0.00%
2023-12-06	0.410	0.370	0.410	0.415	0.415	2,000	830	0.4150	0.410	0.370	0.410	0.415	0.415	2,000	0.4150	2.50%
2023-12-05	0.400	0.365	0.420	0.395	0.400	66,000	26,110	0.3956	0.400	0.365	0.420	0.395	0.400	66,000	0.3956	1.27%
2023-12-04	0.395	0.360	0.395	-	-	0	0	-	0.395	0.360	0.395	-	-	0	-	0.00%
2023-12-01	0.395	0.360	0.395	0.395	0.395	2,000	790	0.3950	0.395	0.360	0.395	0.395	0.395	2,000	0.3950	0.00%
2023-11-30	0.395	0.355	0.395	0.355	0.395	8,000	3,060	0.3825	0.395	0.355	0.395	0.355	0.395	8,000	0.3825	2.60%
2023-11-29	0.385	0.365	0.385	-	-	0	0	-	0.385	0.365	0.385	-	-	0	-	-1.28%
2023-11-28	0.390	0.365	0.390	0.380	0.400	6,000	2,350	0.3917	0.390	0.365	0.390	0.380	0.400	6,000	0.3917	-2.50%
2023-11-27	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	-1.23%
2023-11-24	0.405	0.385	0.405	0.380	0.405	6,000	2,370	0.3950	0.405	0.385	0.405	0.380	0.405	6,000	0.3950	-2.41%
2023-11-23	0.415	0.385	0.420	0.380	0.420	268,000	110,460	0.4122	0.415	0.385	0.420	0.380	0.420	268,000	0.4122	-1.19%
2023-11-22	0.420	0.390	0.420	0.420	0.420	2,000	840	0.4200	0.420	0.390	0.420	0.420	0.420	2,000	0.4200	0.00%
2023-11-21	0.420	0.385	0.420	0.385	0.420	12,000	4,960	0.4133	0.420	0.385	0.420	0.385	0.420	12,000	0.4133	0.00%
2023-11-20	0.420	0.370	0.420	0.380	0.420	38,000	14,530	0.3824	0.420	0.370	0.420	0.380	0.420	38,000	0.3824	-1.18%
2023-11-17	0.425	0.385	0.425	0.380	0.425	60,000	24,050	0.4008	0.425	0.385	0.425	0.380	0.425	60,000	0.4008	0.00%
2023-11-16	0.425	0.380	0.425	0.425	0.425	2,000	850	0.4250	0.425	0.380	0.425	0.425	0.425	2,000	0.4250	1.19%
2023-11-15	0.420	0.395	0.420	0.390	0.430	6,000	2,480	0.4133	0.420	0.395	0.420	0.390	0.430	6,000	0.4133	0.00%
2023-11-14	0.420	0.390	0.420	0.380	0.455	250,000	99,940	0.3998	0.420	0.390	0.420	0.380	0.455	250,000	0.3998	7.69%
2023-11-13	0.390	0.365	0.395	-	-	0	0	-	0.390	0.365	0.395	-	-	0	-	0.00%
2023-11-10	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	0.00%
2023-11-09	0.390	0.390	0.395	0.360	0.390	30,000	11,520	0.3840	0.390	0.390	0.395	0.360	0.390	30,000	0.3840	0.00%
2023-11-08	0.390	0.355	0.395	-	-	0	0	-	0.390	0.355	0.395	-	-	0	-	0.00%
2023-11-07	0.390	0.365	0.395	0.350	0.390	220,000	80,620	0.3665	0.390	0.365	0.395	0.350	0.390	220,000	0.3665	0.00%
2023-11-06	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2023-11-03	0.390	0.355	0.395	0.350	0.390	90,000	33,950	0.3772	0.390	0.355	0.395	0.350	0.390	90,000	0.3772	1.30%
2023-11-02	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	0.00%
2023-11-01	0.385	0.355	0.385	0.385	0.385	2,000	770	0.3850	0.385	0.355	0.385	0.385	0.385	2,000	0.3850	0.00%
2023-10-31	0.385	0.355	0.385	0.385	0.385	202,000	77,770	0.3850	0.385	0.355	0.385	0.385	0.385	202,000	0.3850	1.32%
2023-10-30	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-10-27	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-10-26	0.380	0.380	0.385	0.380	0.380	30,000	11,400	0.3800	0.380	0.380	0.385	0.380	0.380	30,000	0.3800	0.00%
2023-10-25	0.380	0.350	0.380	0.340	0.380	230,000	85,160	0.3703	0.380	0.350	0.380	0.340	0.380	230,000	0.3703	1.33%
2023-10-24	0.375	0.345	0.375	0.330	0.375	350,000	125,780	0.3594	0.375	0.345	0.375	0.330	0.375	350,000	0.3594	0.00%
2023-10-20	0.375	0.355	0.375	0.350	0.380	336,000	119,610	0.3560	0.375	0.355	0.375	0.350	0.380	336,000	0.3560	1.35%
2023-10-19	0.370	0.355	0.370	0.355	0.370	52,000	18,570	0.3571	0.370	0.355	0.370	0.355	0.370	52,000	0.3571	-2.63%
2023-10-18	0.380	0.365	0.380	-	-	0	0	-	0.380	0.365	0.380	-	-	0	-	0.00%
2023-10-17	0.380	0.365	0.380	-	-	0	0	-	0.380	0.365	0.380	-	-	0	-	0.00%
2023-10-16	0.380	0.380	0.385	0.350	0.380	188,000	70,360	0.3743	0.380	0.380	0.385	0.350	0.380	188,000	0.3743	0.00%
2023-10-13	0.380	0.365	0.385	-	-	0	0	-	0.380	0.365	0.385	-	-	0	-	0.00%
2023-10-12	0.380	0.360	0.380	0.355	0.380	62,000	23,400	0.3774	0.380	0.360	0.380	0.355	0.380	62,000	0.3774	0.00%
2023-10-11	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-10-10	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-10-09	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-10-06	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-10-05	0.380	0.355	0.380	0.350	0.380	54,000	19,510	0.3613	0.380	0.355	0.380	0.350	0.380	54,000	0.3613	0.00%
2023-10-04	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-10-03	0.380	0.355	0.385	-	-	0	0	-	0.380	0.355	0.385	-	-	0	-	0.00%
2023-09-29	0.380	0.365	0.385	-	-	0	0	-	0.380	0.365	0.385	-	-	0	-	0.00%
2023-09-28	0.380	0.360	0.380	0.360	0.385	6,000	2,250	0.3750	0.380	0.360	0.380	0.360	0.385	6,000	0.3750	0.00%
2023-09-27	0.380	0.380	0.385	0.375	0.380	42,000	15,860	0.3776	0.380	0.380	0.385	0.375	0.380	42,000	0.3776	0.00%
2023-09-26	0.380	0.355	0.380	0.350	0.380	404,000	149,030	0.3689	0.380	0.355	0.380	0.350	0.380	404,000	0.3689	0.00%
2023-09-25	0.380	0.355	0.380	0.330	0.380	216,000	77,870	0.3605	0.380	0.355	0.380	0.330	0.380	216,000	0.3605	0.00%
2023-09-22	0.380	0.380	0.385	0.350	0.385	340,000	125,660	0.3696	0.380	0.380	0.385	0.350	0.385	340,000	0.3696	0.00%
2023-09-21	0.380	0.350	0.385	0.380	0.380	110,000	40,800	0.3709	0.380	0.350	0.385	0.380	0.380	110,000	0.3709	-1.30%
2023-09-20	0.385	0.350	0.385	0.360	0.385	6,000	2,210	0.3683	0.385	0.350	0.385	0.360	0.385	6,000	0.3683	6.94%
2023-09-19	0.360	0.350	0.360	0.350	0.380	10,000	3,650	0.3650	0.360	0.350	0.360	0.350	0.380	10,000	0.3650	-5.26%
2023-09-18	0.380	0.350	0.385	-	-	0	0	-	0.380	0.350	0.385	-	-	0	-	0.00%
2023-09-15	0.380	0.350	0.380	0.345	0.380	202,000	76,660	0.3795	0.380	0.350	0.380	0.345	0.380	202,000	0.3795	1.33%
2023-09-14	0.375	0.345	0.385	-	-	0	0	-	0.375	0.345	0.385	-	-	0	-	0.00%
2023-09-13	0.375	0.345	0.380	-	-	0	0	-	0.375	0.345	0.380	-	-	0	-	0.00%
2023-09-12	0.375	0.350	0.385	-	-	0	0	-	0.375	0.350	0.385	-	-	0	-	0.00%
2023-09-11	0.375	0.350	0.375	0.345	0.375	26,000	9,570	0.3681	0.375	0.350	0.375	0.345	0.375	26,000	0.3681	-1.32%
2023-09-07	0.380	0.345	0.380	-	-	0	0	-	0.380	0.345	0.380	-	-	0	-	0.00%
2023-09-06	0.380	0.350	0.385	0.350	0.380	8,000	2,920	0.3650	0.380	0.350	0.385	0.350	0.380	8,000	0.3650	-2.56%
2023-09-05	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2023-09-04	0.390	0.350	0.390	0.370	0.390	6,000	2,260	0.3767	0.390	0.350	0.390	0.370	0.390	6,000	0.3767	5.41%
2023-08-31	0.370	0.345	0.375	0.370	0.370	2,000	740	0.3700	0.370	0.345	0.375	0.370	0.370	2,000	0.3700	-2.63%
2023-08-30	0.380	0.345	0.390	-	-	0	0	-	0.380	0.345	0.390	-	-	0	-	0.00%
2023-08-29	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	-2.56%
2023-08-28	0.390	0.340	0.390	0.340	0.395	32,000	11,410	0.3566	0.390	0.340	0.390	0.340	0.395	32,000	0.3566	4.00%
2023-08-25	0.375	0.365	0.380	-	-	0	0	-	0.375	0.365	0.380	-	-	0	-	0.00%
2023-08-24	0.375	0.365	0.375	-	-	0	0	-	0.375	0.365	0.375	-	-	0	-	-1.32%
2023-08-23	0.380	0.365	0.380	0.370	0.420	4,000	1,580	0.3950	0.380	0.365	0.380	0.370	0.420	4,000	0.3950	2.70%
2023-08-22	0.370	0.365	0.420	-	-	0	0	-	0.370	0.365	0.420	-	-	0	-	0.00%
2023-08-21	0.370	0.365	0.425	-	-	0	0	-	0.370	0.365	0.425	-	-	0	-	0.00%
2023-08-18	0.370	0.365	0.420	-	-	0	0	-	0.370	0.365	0.420	-	-	0	-	0.00%
2023-08-17	0.370	0.365	0.370	0.365	0.440	26,000	9,750	0.3750	0.370	0.365	0.370	0.365	0.440	26,000	0.3750	-5.13%
2023-08-16	0.390	0.385	0.390	0.410	0.450	26,000	10,960	0.4215	0.390	0.385	0.390	0.410	0.450	26,000	0.4215	-4.88%
2023-08-15	0.410	0.345	0.410	0.415	0.420	20,000	8,310	0.4155	0.410	0.345	0.410	0.415	0.420	20,000	0.4155	6.49%
2023-08-14	0.385	0.340	0.400	-	-	0	0	-	0.385	0.340	0.400	-	-	0	-	0.00%
2023-08-11	0.385	0.340	0.385	-	-	0	0	-	0.385	0.340	0.385	-	-	0	-	0.00%
2023-08-10	0.385	0.340	0.400	-	-	0	0	-	0.385	0.340	0.400	-	-	0	-	0.00%
2023-08-09	0.385	0.340	0.385	-	-	0	0	-	0.385	0.340	0.385	-	-	0	-	-1.28%
2023-08-08	0.390	0.345	0.390	-	-	0	0	-	0.390	0.345	0.390	-	-	0	-	0.00%
2023-08-07	0.390	0.345	0.390	-	-	0	0	-	0.390	0.345	0.390	-	-	0	-	0.00%
2023-08-04	0.390	0.340	0.390	0.330	0.400	134,000	46,780	0.3491	0.390	0.340	0.390	0.330	0.400	134,000	0.3491	-7.14%
2023-08-03	0.420	0.330	0.420	0.360	0.420	96,000	36,700	0.3823	0.420	0.330	0.420	0.360	0.420	96,000	0.3823	13.51%
2023-08-02	0.370	0.330	0.370	0.380	0.380	2,000	760	0.3800	0.370	0.330	0.370	0.380	0.380	2,000	0.3800	2.78%
2023-08-01	0.360	0.320	0.365	-	-	0	0	-	0.360	0.320	0.365	-	-	0	-	0.00%
2023-07-31	0.360	0.320	0.360	0.305	0.380	336,000	115,400	0.3435	0.360	0.320	0.360	0.305	0.380	336,000	0.3435	0.00%
2023-07-28	0.360	0.330	0.365	0.340	0.360	30,000	10,410	0.3470	0.360	0.330	0.365	0.340	0.360	30,000	0.3470	-1.37%
2023-07-27	0.365	0.340	0.365	0.340	0.370	16,000	5,600	0.3500	0.365	0.340	0.365	0.340	0.370	16,000	0.3500	-1.35%
2023-07-26	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	-5.13%
2023-07-25	0.390	0.345	0.390	-	-	0	0	-	0.390	0.345	0.390	-	-	0	-	0.00%
2023-07-24	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	0.00%
2023-07-21	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2023-07-20	0.390	0.350	0.390	0.395	0.395	2,000	790	0.3950	0.390	0.350	0.390	0.395	0.395	2,000	0.3950	-2.50%
2023-07-19	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2023-07-18	0.400	0.350	0.400	0.340	0.400	10,000	3,550	0.3550	0.400	0.350	0.400	0.340	0.400	10,000	0.3550	2.56%
2023-07-14	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	0.00%
2023-07-13	0.390	0.345	0.390	-	-	0	0	-	0.390	0.345	0.390	-	-	0	-	0.00%
2023-07-12	0.390	0.345	0.390	0.380	0.400	8,000	3,130	0.3913	0.390	0.345	0.390	0.380	0.400	8,000	0.3913	-2.50%
2023-07-11	0.400	0.345	0.400	-	-	0	0	-	0.400	0.345	0.400	-	-	0	-	0.00%
2023-07-10	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2023-07-07	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2023-07-06	0.400	0.345	0.400	-	-	0	0	-	0.400	0.345	0.400	-	-	0	-	0.00%
2023-07-05	0.400	0.350	0.400	-	-	60,000	23,400	0.3900	0.400	0.350	0.400	-	-	60,000	0.3900	-1.23%
2023-07-04	0.405	0.340	0.405	-	-	0	0	-	0.405	0.340	0.405	-	-	0	-	-4.71%
2023-07-03	0.425	0.355	0.425	0.425	0.425	2,000	850	0.4250	0.425	0.355	0.425	0.425	0.425	2,000	0.4250	-1.16%
2023-06-30	0.430	0.340	0.430	0.410	0.450	10,000	4,300	0.4300	0.430	0.340	0.430	0.410	0.450	10,000	0.4300	6.17%
2023-06-29	0.405	0.340	0.405	-	-	0	0	-	0.405	0.340	0.405	-	-	0	-	0.00%
2023-06-28	0.405	0.340	0.405	-	-	0	0	-	0.405	0.340	0.405	-	-	0	-	-1.22%
2023-06-27	0.410	0.340	0.410	-	-	0	0	-	0.410	0.340	0.410	-	-	0	-	0.00%
2023-06-26	0.410	0.340	0.410	0.415	0.415	2,000	830	0.4150	0.410	0.340	0.410	0.415	0.415	2,000	0.4150	2.50%
2023-06-23	0.400	0.340	0.410	-	-	0	0	-	0.400	0.340	0.410	-	-	0	-	0.00%
2023-06-21	0.400	0.340	0.400	0.390	0.415	6,000	2,390	0.3983	0.400	0.340	0.400	0.390	0.415	6,000	0.3983	3.90%
2023-06-20	0.385	0.330	0.385	-	-	0	0	-	0.385	0.330	0.385	-	-	0	-	0.00%
2023-06-19	0.385	0.330	0.390	-	-	0	0	-	0.385	0.330	0.390	-	-	0	-	0.00%
2023-06-16	0.385	0.330	0.385	-	-	0	0	-	0.385	0.330	0.385	-	-	0	-	0.00%
2023-06-15	0.385	0.330	0.385	-	-	0	0	-	0.385	0.330	0.385	-	-	0	-	0.00%
2023-06-14	0.385	0.330	0.385	-	-	0	0	-	0.385	0.330	0.385	-	-	0	-	0.00%
2023-06-13	0.385	0.330	0.385	0.390	0.390	2,000	780	0.3900	0.385	0.330	0.385	0.390	0.390	2,000	0.3900	0.00%
2023-06-12	0.385	0.330	0.385	-	-	0	0	-	0.385	0.330	0.385	-	-	0	-	0.00%
2023-06-09	0.385	0.345	0.385	0.385	0.390	10,000	3,860	0.3860	0.385	0.345	0.385	0.385	0.390	10,000	0.3860	0.00%
2023-06-08	0.385	0.330	0.385	-	-	0	0	-	0.385	0.330	0.385	-	-	0	-	0.00%
2023-06-07	0.385	0.360	0.385	0.360	0.385	100,000	36,050	0.3605	0.385	0.360	0.385	0.360	0.385	100,000	0.3605	6.94%
2023-06-06	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	-4.00%
2023-06-05	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2023-06-02	0.375	0.330	0.380	0.375	0.380	16,000	6,010	0.3756	0.375	0.330	0.380	0.375	0.380	16,000	0.3756	-1.32%
2023-06-01	0.380	0.330	0.380	0.390	0.390	2,000	780	0.3900	0.380	0.330	0.380	0.390	0.390	2,000	0.3900	5.56%
2023-05-31	0.360	0.330	0.370	-	-	0	0	-	0.360	0.330	0.370	-	-	0	-	0.00%
2023-05-30	0.360	0.330	0.360	0.330	0.395	40,000	13,850	0.3463	0.360	0.330	0.360	0.330	0.395	40,000	0.3463	0.00%
2023-05-29	0.360	0.320	0.360	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	0.00%
2023-05-25	0.360	0.320	0.370	0.360	0.370	616,000	221,780	0.3600	0.360	0.320	0.370	0.360	0.370	616,000	0.3600	0.00%
2023-05-24	0.360	0.320	0.360	0.315	0.360	606,000	218,060	0.3598	0.360	0.320	0.360	0.315	0.360	606,000	0.3598	0.00%
2023-05-23	0.360	0.320	0.360	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	0.00%
2023-05-22	0.360	0.305	0.360	-	-	0	0	-	0.360	0.305	0.360	-	-	0	-	0.00%
2023-05-19	0.360	0.320	0.360	0.355	0.370	264,000	96,390	0.3651	0.360	0.320	0.360	0.355	0.370	264,000	0.3651	12.50%
2023-05-18	0.320	0.320	0.370	0.320	0.370	64,000	23,480	0.3669	0.320	0.320	0.370	0.320	0.370	64,000	0.3669	-13.51%
2023-05-17	0.370	0.320	0.370	0.300	0.370	100,000	36,260	0.3626	0.370	0.320	0.370	0.300	0.370	100,000	0.3626	4.23%
2023-05-16	0.355	0.300	0.355	-	-	0	0	-	0.355	0.300	0.355	-	-	0	-	-1.39%
2023-05-15	0.360	0.300	0.360	0.290	0.360	16,000	5,430	0.3394	0.360	0.300	0.360	0.290	0.360	16,000	0.3394	5.88%
2023-05-12	0.340	0.270	0.340	0.340	0.345	142,000	48,780	0.3435	0.340	0.270	0.340	0.340	0.345	142,000	0.3435	0.00%
2023-05-11	0.340	0.270	0.340	0.340	0.360	22,000	7,610	0.3459	0.340	0.270	0.340	0.340	0.360	22,000	0.3459	-2.86%
2023-05-10	0.350	0.310	0.350	0.340	0.350	156,000	54,410	0.3488	0.350	0.310	0.350	0.340	0.350	156,000	0.3488	2.94%
2023-05-09	0.340	0.310	0.340	0.340	0.360	142,000	49,450	0.3482	0.340	0.310	0.340	0.340	0.360	142,000	0.3482	1.49%
2023-05-08	0.335	0.270	0.335	0.330	0.340	74,000	24,450	0.3304	0.335	0.270	0.335	0.330	0.340	74,000	0.3304	1.52%
2023-05-05	0.330	0.270	0.330	-	-	0	0	-	0.330	0.270	0.330	-	-	0	-	0.00%
2023-05-04	0.330	0.265	0.330	0.330	0.330	6,000	1,980	0.3300	0.330	0.265	0.330	0.330	0.330	6,000	0.3300	0.00%
2023-05-03	0.330	0.285	0.330	0.320	0.360	28,000	9,140	0.3264	0.330	0.285	0.330	0.320	0.360	28,000	0.3264	10.00%
2023-05-02	0.300	0.285	0.300	0.300	0.300	302,000	90,600	0.3000	0.300	0.285	0.300	0.300	0.300	302,000	0.3000	0.00%
2023-04-28	0.300	0.295	0.300	0.300	0.300	104,000	31,200	0.3000	0.300	0.295	0.300	0.300	0.300	104,000	0.3000	0.00%
2023-04-27	0.300	0.290	0.300	0.300	0.300	302,000	90,600	0.3000	0.300	0.290	0.300	0.300	0.300	302,000	0.3000	-3.23%
2023-04-26	0.310	0.300	0.310	0.300	0.310	136,000	41,160	0.3026	0.310	0.300	0.310	0.300	0.310	136,000	0.3026	3.33%
2023-04-25	0.300	0.270	0.300	0.300	0.300	202,000	60,600	0.3000	0.300	0.270	0.300	0.300	0.300	202,000	0.3000	0.00%
2023-04-24	0.300	0.265	0.300	0.265	0.300	308,000	92,320	0.2997	0.300	0.265	0.300	0.265	0.300	308,000	0.2997	0.00%
2023-04-21	0.300	0.270	0.300	0.300	0.300	502,000	150,600	0.3000	0.300	0.270	0.300	0.300	0.300	502,000	0.3000	0.00%
2023-04-20	0.300	0.280	0.300	0.300	0.300	1,122,000	336,600	0.3000	0.300	0.280	0.300	0.300	0.300	1,122,000	0.3000	0.00%
2023-04-19	0.300	0.290	0.300	0.300	0.320	704,000	211,240	0.3001	0.300	0.290	0.300	0.300	0.320	704,000	0.3001	0.00%
2023-04-18	0.300	0.295	0.300	0.295	0.300	1,664,000	499,180	0.3000	0.300	0.295	0.300	0.295	0.300	1,664,000	0.3000	0.00%
2023-04-17	0.300	0.285	0.300	0.285	0.325	584,000	176,330	0.3019	0.300	0.285	0.300	0.285	0.325	584,000	0.3019	-4.76%
2023-04-14	0.315	0.295	0.315	0.280	0.345	2,034,000	618,050	0.3039	0.315	0.295	0.315	0.280	0.345	2,034,000	0.3039	-11.27%
2023-04-13	0.355	0.345	0.355	0.350	0.355	22,000	7,790	0.3541	0.355	0.345	0.355	0.350	0.355	22,000	0.3541	-5.33%
2023-04-12	0.375	0.355	0.385	-	-	0	0	-	0.375	0.355	0.385	-	-	0	-	0.00%
2023-04-11	0.375	0.355	0.380	0.375	0.375	28,000	10,500	0.3750	0.375	0.355	0.380	0.375	0.375	28,000	0.3750	-2.60%
2023-04-06	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	0.00%
2023-04-04	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	-1.28%
2023-04-03	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2023-03-31	0.390	0.355	0.390	0.390	0.390	2,000	780	0.3900	0.390	0.355	0.390	0.390	0.390	2,000	0.3900	4.00%
2023-03-30	0.375	0.355	0.375	0.370	0.375	12,000	4,450	0.3708	0.375	0.355	0.375	0.370	0.375	12,000	0.3708	-1.32%
2023-03-29	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-03-28	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2023-03-27	0.380	0.355	0.380	0.375	0.380	4,000	1,510	0.3775	0.380	0.355	0.380	0.375	0.380	4,000	0.3775	4.11%
2023-03-24	0.365	0.355	0.365	0.355	0.380	14,000	5,130	0.3664	0.365	0.355	0.365	0.355	0.380	14,000	0.3664	-3.95%
2023-03-23	0.380	0.355	0.395	0.350	0.380	148,000	52,610	0.3555	0.380	0.355	0.395	0.350	0.380	148,000	0.3555	-3.80%
2023-03-22	0.395	0.345	0.395	-	-	0	0	-	0.395	0.345	0.395	-	-	0	-	0.00%
2023-03-21	0.395	0.360	0.400	0.345	0.405	134,000	51,170	0.3819	0.395	0.360	0.400	0.345	0.405	134,000	0.3819	-1.25%
2023-03-20	0.400	0.345	0.400	0.395	0.410	250,000	99,360	0.3974	0.400	0.345	0.400	0.395	0.410	250,000	0.3974	1.27%
2023-03-17	0.395	0.345	0.395	-	-	0	0	-	0.395	0.345	0.395	-	-	0	-	0.00%
2023-03-16	0.395	0.345	0.395	0.395	0.395	4,000	1,580	0.3950	0.395	0.345	0.395	0.395	0.395	4,000	0.3950	0.00%
2023-03-15	0.395	0.345	0.395	-	-	0	0	-	0.395	0.345	0.395	-	-	0	-	0.00%
2023-03-14	0.395	0.350	0.395	-	-	0	0	-	0.395	0.350	0.395	-	-	0	-	-1.25%
2023-03-13	0.400	0.345	0.400	0.380	0.400	20,000	7,710	0.3855	0.400	0.345	0.400	0.380	0.400	20,000	0.3855	0.00%
2023-03-10	0.400	0.385	0.425	-	-	0	0	-	0.400	0.385	0.425	-	-	0	-	0.00%
2023-03-09	0.400	0.385	0.415	0.400	0.415	4,000	1,630	0.4075	0.400	0.385	0.415	0.400	0.415	4,000	0.4075	0.00%
2023-03-08	0.400	0.385	0.400	0.400	0.400	50,000	20,000	0.4000	0.400	0.385	0.400	0.400	0.400	50,000	0.4000	-5.88%
2023-03-07	0.425	0.385	0.425	0.425	0.425	2,000	850	0.4250	0.425	0.385	0.425	0.425	0.425	2,000	0.4250	0.00%
2023-03-06	0.425	0.385	0.425	-	-	0	0	-	0.425	0.385	0.425	-	-	0	-	-1.16%
2023-03-03	0.430	0.385	0.430	-	-	0	0	-	0.430	0.385	0.430	-	-	0	-	-1.15%
2023-03-02	0.435	0.385	0.440	0.385	0.480	210,000	81,410	0.3877	0.435	0.385	0.440	0.385	0.480	210,000	0.3877	6.10%
2023-03-01	0.410	0.385	0.410	0.385	0.410	6,000	2,400	0.4000	0.410	0.385	0.410	0.385	0.410	6,000	0.4000	0.00%
2023-02-28	0.410	0.385	0.415	-	-	0	0	-	0.410	0.385	0.415	-	-	0	-	0.00%
2023-02-27	0.410	0.385	0.410	-	-	0	0	-	0.410	0.385	0.410	-	-	0	-	0.00%
2023-02-24	0.410	0.385	0.410	-	-	0	0	-	0.410	0.385	0.410	-	-	0	-	-1.20%
2023-02-23	0.415	0.385	0.415	0.415	0.415	6,000	2,490	0.4150	0.415	0.385	0.415	0.415	0.415	6,000	0.4150	-1.19%
2023-02-22	0.420	0.385	0.420	-	-	0	0	-	0.420	0.385	0.420	-	-	0	-	0.00%
2023-02-21	0.420	0.385	0.420	-	-	0	0	-	0.420	0.385	0.420	-	-	0	-	0.00%
2023-02-20	0.420	0.385	0.420	-	-	0	0	-	0.420	0.385	0.420	-	-	0	-	-2.33%
2023-02-17	0.430	0.385	0.430	-	-	0	0	-	0.430	0.385	0.430	-	-	0	-	0.00%
2023-02-16	0.430	0.385	0.430	-	-	0	0	-	0.430	0.385	0.430	-	-	0	-	0.00%
2023-02-15	0.430	0.385	0.430	0.430	0.430	2,000	860	0.4300	0.430	0.385	0.430	0.430	0.430	2,000	0.4300	2.38%
2023-02-14	0.420	0.385	0.420	-	-	0	0	-	0.420	0.385	0.420	-	-	0	-	0.00%
2023-02-13	0.420	0.385	0.430	-	-	0	0	-	0.420	0.385	0.430	-	-	0	-	0.00%
2023-02-10	0.420	0.425	0.450	0.380	0.450	72,000	29,410	0.4085	0.420	0.425	0.450	0.380	0.450	72,000	0.4085	-1.18%
2023-02-09	0.425	0.385	0.425	-	-	0	0	-	0.425	0.385	0.425	-	-	0	-	-1.16%
2023-02-08	0.430	0.395	0.430	0.425	0.430	100,000	42,820	0.4282	0.430	0.395	0.430	0.425	0.430	100,000	0.4282	0.00%
2023-02-07	0.430	0.390	0.430	0.430	0.430	2,000	860	0.4300	0.430	0.390	0.430	0.430	0.430	2,000	0.4300	4.88%
2023-02-06	0.410	0.380	0.410	0.370	0.420	166,000	62,990	0.3795	0.410	0.380	0.410	0.370	0.420	166,000	0.3795	-2.38%
2023-02-03	0.420	0.400	0.420	0.400	0.450	56,000	23,620	0.4218	0.420	0.400	0.420	0.400	0.450	56,000	0.4218	-4.55%
2023-02-02	0.440	0.415	0.440	0.410	0.450	878,000	384,580	0.4380	0.440	0.415	0.440	0.410	0.450	878,000	0.4380	0.00%
2023-02-01	0.440	0.395	0.440	0.380	0.455	556,000	233,670	0.4203	0.440	0.395	0.440	0.380	0.455	556,000	0.4203	15.79%
2023-01-31	0.380	0.315	0.380	-	-	0	0	-	0.380	0.315	0.380	-	-	0	-	0.00%
2023-01-30	0.380	0.335	0.380	0.375	0.380	6,000	2,260	0.3767	0.380	0.335	0.380	0.375	0.380	6,000	0.3767	0.00%
2023-01-27	0.380	0.325	0.380	-	-	0	0	-	0.380	0.325	0.380	-	-	0	-	0.00%
2023-01-26	0.380	0.320	0.380	0.335	0.395	142,000	50,510	0.3557	0.380	0.320	0.380	0.335	0.395	142,000	0.3557	13.43%
2023-01-20	0.335	0.320	0.335	-	-	0	0	-	0.335	0.320	0.335	-	-	0	-	-1.47%
2023-01-19	0.340	0.325	0.340	0.325	0.345	56,000	18,790	0.3355	0.340	0.325	0.340	0.325	0.345	56,000	0.3355	0.00%
2023-01-18	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	-2.86%
2023-01-17	0.350	0.315	0.350	0.305	0.350	148,000	48,010	0.3244	0.350	0.315	0.350	0.305	0.350	148,000	0.3244	0.00%
2023-01-16	0.350	0.320	0.350	0.320	0.350	62,000	19,900	0.3210	0.350	0.320	0.350	0.320	0.350	62,000	0.3210	-1.41%
2023-01-13	0.355	0.315	0.355	0.355	0.355	2,000	710	0.3550	0.355	0.315	0.355	0.355	0.355	2,000	0.3550	1.43%
2023-01-12	0.350	0.315	0.355	0.350	0.350	8,000	2,800	0.3500	0.350	0.315	0.355	0.350	0.350	8,000	0.3500	-4.11%
2023-01-11	0.365	0.350	0.365	0.350	0.370	14,000	4,970	0.3550	0.365	0.350	0.365	0.350	0.370	14,000	0.3550	1.39%
2023-01-10	0.360	0.335	0.360	0.340	0.375	164,000	55,880	0.3407	0.360	0.335	0.360	0.340	0.375	164,000	0.3407	5.88%
2023-01-09	0.340	0.330	0.340	0.345	0.345	10,000	3,450	0.3450	0.340	0.330	0.340	0.345	0.345	10,000	0.3450	0.00%
2023-01-06	0.340	0.315	0.340	0.340	0.340	106,000	36,040	0.3400	0.340	0.315	0.340	0.340	0.340	106,000	0.3400	0.00%
2023-01-05	0.340	0.315	0.340	0.315	0.340	28,000	9,250	0.3304	0.340	0.315	0.340	0.315	0.340	28,000	0.3304	0.00%
2023-01-04	0.340	0.315	0.340	0.330	0.340	32,000	10,620	0.3319	0.340	0.315	0.340	0.330	0.340	32,000	0.3319	0.00%
2023-01-03	0.340	0.315	0.340	0.315	0.340	26,000	8,450	0.3250	0.340	0.315	0.340	0.315	0.340	26,000	0.3250	0.00%
2022-12-30	0.340	0.310	0.340	0.315	0.340	34,000	11,090	0.3262	0.340	0.310	0.340	0.315	0.340	34,000	0.3262	0.00%
2022-12-29	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2022-12-28	0.340	0.335	0.340	0.340	0.340	92,000	31,280	0.3400	0.340	0.335	0.340	0.340	0.340	92,000	0.3400	7.94%
2022-12-23	0.315	0.310	0.335	0.310	0.340	34,000	11,350	0.3338	0.315	0.310	0.335	0.310	0.340	34,000	0.3338	-7.35%
2022-12-22	0.340	0.310	0.340	0.305	0.340	36,000	11,560	0.3211	0.340	0.310	0.340	0.305	0.340	36,000	0.3211	0.00%
2022-12-21	0.340	0.310	0.340	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2022-12-20	0.340	0.310	0.340	0.300	0.340	62,000	19,500	0.3145	0.340	0.310	0.340	0.300	0.340	62,000	0.3145	0.00%
2022-12-19	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2022-12-16	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2022-12-15	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2022-12-14	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2022-12-13	0.340	0.320	0.340	0.340	0.345	40,000	13,770	0.3443	0.340	0.320	0.340	0.340	0.345	40,000	0.3443	0.00%
2022-12-12	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2022-12-09	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2022-12-08	0.340	0.320	0.340	0.325	0.340	10,000	3,320	0.3320	0.340	0.320	0.340	0.325	0.340	10,000	0.3320	-1.45%
2022-12-07	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	0.00%
2022-12-06	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	0.00%
2022-12-05	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	0.00%
2022-12-02	0.345	0.325	0.345	0.340	0.345	48,000	16,340	0.3404	0.345	0.325	0.345	0.340	0.345	48,000	0.3404	0.00%
2022-12-01	0.345	0.325	0.345	0.320	0.345	100,000	32,070	0.3207	0.345	0.325	0.345	0.320	0.345	100,000	0.3207	-1.43%
2022-11-30	0.350	0.325	0.350	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	0.00%
2022-11-29	0.350	0.330	0.350	0.325	0.355	8,000	2,760	0.3450	0.350	0.330	0.350	0.325	0.355	8,000	0.3450	-1.41%
2022-11-28	0.355	0.325	0.355	0.325	0.360	56,000	19,830	0.3541	0.355	0.325	0.355	0.325	0.360	56,000	0.3541	2.90%
2022-11-25	0.345	0.325	0.350	0.320	0.360	26,000	9,030	0.3473	0.345	0.325	0.350	0.320	0.360	26,000	0.3473	-2.82%
2022-11-24	0.355	0.320	0.355	0.320	0.360	6,000	2,070	0.3450	0.355	0.320	0.355	0.320	0.360	6,000	0.3450	2.90%
2022-11-23	0.345	0.315	0.345	0.340	0.345	36,000	12,260	0.3406	0.345	0.315	0.345	0.340	0.345	36,000	0.3406	1.47%
2022-11-22	0.340	0.310	0.340	0.310	0.345	20,000	6,330	0.3165	0.340	0.310	0.340	0.310	0.345	20,000	0.3165	0.00%
2022-11-21	0.340	0.310	0.340	0.340	0.345	8,000	2,730	0.3413	0.340	0.310	0.340	0.340	0.345	8,000	0.3413	0.00%
2022-11-18	0.340	0.305	0.340	0.305	0.350	60,000	18,480	0.3080	0.340	0.305	0.340	0.305	0.350	60,000	0.3080	-5.56%
2022-11-17	0.360	0.310	0.360	0.310	0.380	74,000	24,700	0.3338	0.360	0.310	0.360	0.310	0.380	74,000	0.3338	9.09%
2022-11-16	0.330	0.300	0.330	0.330	0.330	14,000	4,620	0.3300	0.330	0.300	0.330	0.330	0.330	14,000	0.3300	0.00%
2022-11-15	0.330	0.305	0.330	0.300	0.330	14,000	4,310	0.3079	0.330	0.305	0.330	0.300	0.330	14,000	0.3079	-2.94%
2022-11-14	0.340	0.315	0.340	0.340	0.340	4,000	1,360	0.3400	0.340	0.315	0.340	0.340	0.340	4,000	0.3400	0.00%
2022-11-11	0.340	0.315	0.340	0.335	0.355	22,000	7,430	0.3377	0.340	0.315	0.340	0.335	0.355	22,000	0.3377	9.68%
2022-11-10	0.310	0.305	0.340	0.300	0.380	518,000	159,270	0.3075	0.310	0.305	0.340	0.300	0.380	518,000	0.3075	3.33%
2022-11-09	0.300	0.290	0.310	0.290	0.310	162,000	48,040	0.2965	0.300	0.290	0.310	0.290	0.310	162,000	0.2965	0.00%
2022-11-08	0.300	0.285	0.300	0.285	0.300	8,000	2,370	0.2963	0.300	0.285	0.300	0.285	0.300	8,000	0.2963	0.00%
2022-11-07	0.300	0.290	0.300	0.290	0.300	128,000	37,400	0.2922	0.300	0.290	0.300	0.290	0.300	128,000	0.2922	0.00%
2022-11-04	0.300	0.290	0.300	0.290	0.300	52,000	15,300	0.2942	0.300	0.290	0.300	0.290	0.300	52,000	0.2942	1.69%
2022-11-03	0.295	0.285	0.295	0.300	0.300	2,000	600	0.3000	0.295	0.285	0.295	0.300	0.300	2,000	0.3000	3.51%
2022-11-02	0.285	0.285	0.310	0.285	0.310	28,000	8,630	0.3082	0.285	0.285	0.310	0.285	0.310	28,000	0.3082	-8.06%
2022-11-01	0.310	0.280	0.310	0.300	0.310	108,000	32,490	0.3008	0.310	0.280	0.310	0.300	0.310	108,000	0.3008	3.33%
2022-10-31	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2022-10-28	0.300	0.280	0.300	0.280	0.300	52,000	15,560	0.2992	0.300	0.280	0.300	0.280	0.300	52,000	0.2992	0.00%
2022-10-27	0.300	0.280	0.300	0.290	0.300	144,000	43,100	0.2993	0.300	0.280	0.300	0.290	0.300	144,000	0.2993	0.00%
2022-10-26	0.300	0.275	0.300	0.275	0.310	346,000	103,670	0.2996	0.300	0.275	0.300	0.275	0.310	346,000	0.2996	0.00%
2022-10-25	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2022-10-24	0.300	0.275	0.300	0.275	0.310	1,164,000	347,490	0.2985	0.300	0.275	0.300	0.275	0.310	1,164,000	0.2985	3.45%
2022-10-21	0.290	0.270	0.300	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2022-10-20	0.290	0.265	0.290	0.285	0.290	224,000	63,860	0.2851	0.290	0.265	0.290	0.285	0.290	224,000	0.2851	0.00%
2022-10-19	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2022-10-18	0.290	0.260	0.290	0.270	0.290	402,000	111,900	0.2784	0.290	0.260	0.290	0.270	0.290	402,000	0.2784	-3.33%
2022-10-17	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2022-10-14	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2022-10-13	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2022-10-12	0.300	0.290	0.300	0.285	0.300	1,018,000	304,040	0.2987	0.300	0.290	0.300	0.285	0.300	1,018,000	0.2987	11.11%
2022-10-11	0.270	0.280	0.295	0.270	0.300	76,000	21,360	0.2811	0.270	0.280	0.295	0.270	0.300	76,000	0.2811	-10.00%
2022-10-10	0.300	0.285	0.300	0.275	0.300	22,000	6,550	0.2977	0.300	0.285	0.300	0.275	0.300	22,000	0.2977	3.45%
2022-10-07	0.290	0.290	0.300	0.290	0.290	74,000	21,460	0.2900	0.290	0.290	0.300	0.290	0.290	74,000	0.2900	7.41%
2022-10-06	0.270	0.270	0.295	0.270	0.290	16,000	4,530	0.2831	0.270	0.270	0.295	0.270	0.290	16,000	0.2831	-6.90%
2022-10-05	0.290	0.275	0.290	0.250	0.290	78,000	21,320	0.2733	0.290	0.275	0.290	0.250	0.290	78,000	0.2733	7.41%
2022-10-03	0.270	0.265	0.300	0.270	0.310	134,000	37,230	0.2778	0.270	0.265	0.300	0.270	0.310	134,000	0.2778	-6.90%
2022-09-30	0.290	0.290	0.310	0.260	0.310	108,000	30,900	0.2861	0.290	0.290	0.310	0.260	0.310	108,000	0.2861	-6.45%
2022-09-29	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	0.00%
2022-09-28	0.310	0.305	0.310	0.285	0.310	80,000	23,670	0.2959	0.310	0.305	0.310	0.285	0.310	80,000	0.2959	0.00%
2022-09-27	0.310	0.295	0.310	0.310	0.315	12,000	3,730	0.3108	0.310	0.295	0.310	0.310	0.315	12,000	0.3108	0.00%
2022-09-26	0.310	0.300	0.310	0.300	0.310	188,000	56,670	0.3014	0.310	0.300	0.310	0.300	0.310	188,000	0.3014	5.08%
2022-09-23	0.295	0.295	0.305	0.295	0.310	296,000	88,630	0.2994	0.295	0.295	0.305	0.295	0.310	296,000	0.2994	-4.84%
2022-09-22	0.310	0.295	0.310	0.295	0.310	38,000	11,430	0.3008	0.310	0.295	0.310	0.295	0.310	38,000	0.3008	1.64%
2022-09-21	0.305	0.295	0.305	0.300	0.305	60,000	18,100	0.3017	0.305	0.295	0.305	0.300	0.305	60,000	0.3017	-1.61%
2022-09-20	0.310	0.295	0.310	0.295	0.310	30,000	9,140	0.3047	0.310	0.295	0.310	0.295	0.310	30,000	0.3047	1.64%
2022-09-19	0.305	0.295	0.305	0.300	0.315	40,000	12,060	0.3015	0.305	0.295	0.305	0.300	0.315	40,000	0.3015	-1.61%
2022-09-16	0.310	0.300	0.310	0.290	0.315	26,000	7,970	0.3065	0.310	0.300	0.310	0.290	0.315	26,000	0.3065	0.00%
2022-09-15	0.310	0.295	0.310	-	-	0	0	-	0.310	0.295	0.310	-	-	0	-	0.00%
2022-09-14	0.310	0.295	0.310	0.300	0.315	36,000	11,080	0.3078	0.310	0.295	0.310	0.300	0.315	36,000	0.3078	0.00%
2022-09-13	0.310	0.290	0.310	0.290	0.310	8,000	2,440	0.3050	0.310	0.290	0.310	0.290	0.310	8,000	0.3050	1.64%
2022-09-09	0.305	0.290	0.305	0.290	0.310	104,000	30,230	0.2907	0.305	0.290	0.305	0.290	0.310	104,000	0.2907	5.17%
2022-09-08	0.290	0.290	0.295	0.290	0.295	42,000	12,380	0.2948	0.290	0.290	0.295	0.290	0.295	42,000	0.2948	-6.45%
2022-09-07	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	0.00%
2022-09-06	0.310	0.290	0.310	0.290	0.310	24,000	7,310	0.3046	0.310	0.290	0.310	0.290	0.310	24,000	0.3046	0.00%
2022-09-05	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	0.00%
2022-09-02	0.310	0.280	0.310	0.290	0.325	346,000	102,940	0.2975	0.310	0.280	0.310	0.290	0.325	346,000	0.2975	-4.62%
2022-09-01	0.325	0.300	0.325	0.300	0.330	42,000	13,610	0.3240	0.325	0.300	0.325	0.300	0.330	42,000	0.3240	0.00%
2022-08-31	0.325	0.305	0.325	0.290	0.325	720,000	215,670	0.2995	0.325	0.305	0.325	0.290	0.325	720,000	0.2995	10.17%
2022-08-30	0.295	0.285	0.325	0.295	0.325	144,000	44,860	0.3115	0.295	0.285	0.325	0.295	0.325	144,000	0.3115	-4.84%
2022-08-29	0.310	0.290	0.310	0.300	0.315	272,000	82,210	0.3022	0.310	0.290	0.310	0.300	0.315	272,000	0.3022	3.33%
2022-08-26	0.300	0.280	0.300	0.280	0.300	56,000	16,750	0.2991	0.300	0.280	0.300	0.280	0.300	56,000	0.2991	0.00%
2022-08-25	0.300	0.275	0.300	0.295	0.300	30,000	8,890	0.2963	0.300	0.275	0.300	0.295	0.300	30,000	0.2963	0.00%
2022-08-24	0.300	0.280	0.300	0.280	0.305	72,000	21,080	0.2928	0.300	0.280	0.300	0.280	0.305	72,000	0.2928	0.00%
2022-08-23	0.300	0.290	0.305	0.275	0.320	170,000	48,220	0.2836	0.300	0.290	0.305	0.275	0.320	170,000	0.2836	3.45%
2022-08-22	0.290	0.290	0.295	0.255	0.290	52,000	13,980	0.2688	0.290	0.290	0.295	0.255	0.290	52,000	0.2688	5.45%
2022-08-19	0.275	0.275	0.295	0.275	0.300	4,000	1,150	0.2875	0.275	0.275	0.295	0.275	0.300	4,000	0.2875	0.00%
2022-08-18	0.275	0.275	0.300	-	-	0	0	-	0.275	0.275	0.300	-	-	0	-	0.00%
2022-08-17	0.275	0.275	0.315	0.275	0.315	40,000	11,200	0.2800	0.275	0.275	0.315	0.275	0.315	40,000	0.2800	0.00%
2022-08-16	0.275	0.275	0.320	-	-	0	0	-	0.275	0.275	0.320	-	-	0	-	0.00%
2022-08-15	0.275	0.275	0.320	0.275	0.325	16,000	4,670	0.2919	0.275	0.275	0.320	0.275	0.325	16,000	0.2919	1.85%
2022-08-12	0.270	0.270	0.275	0.270	0.325	60,000	16,710	0.2785	0.270	0.270	0.275	0.270	0.325	60,000	0.2785	-3.57%
2022-08-11	0.280	0.275	0.280	-	-	0	0	-	0.280	0.275	0.280	-	-	0	-	-5.08%
2022-08-10	0.295	0.275	0.295	0.275	0.295	10,000	2,830	0.2830	0.295	0.275	0.295	0.275	0.295	10,000	0.2830	5.36%
2022-08-09	0.280	0.275	0.280	0.275	0.280	16,000	4,450	0.2781	0.280	0.275	0.280	0.275	0.280	16,000	0.2781	-1.75%
2022-08-08	0.285	0.275	0.285	0.270	0.300	58,000	16,240	0.2800	0.285	0.275	0.285	0.270	0.300	58,000	0.2800	3.64%
2022-08-05	0.275	0.275	0.320	0.270	0.305	22,000	6,270	0.2850	0.275	0.275	0.320	0.270	0.305	22,000	0.2850	-1.79%
2022-08-04	0.280	0.280	0.285	0.270	0.310	110,000	31,070	0.2825	0.280	0.280	0.285	0.270	0.310	110,000	0.2825	-1.75%
2022-08-03	0.285	0.280	0.285	0.285	0.295	34,000	9,840	0.2894	0.285	0.280	0.285	0.285	0.295	34,000	0.2894	-5.00%
2022-08-02	0.300	0.290	0.300	0.285	0.315	216,000	63,050	0.2919	0.300	0.290	0.300	0.285	0.315	216,000	0.2919	1.69%
2022-08-01	0.295	0.295	0.315	0.290	0.320	62,000	18,520	0.2987	0.295	0.295	0.315	0.290	0.320	62,000	0.2987	0.00%
2022-07-29	0.295	0.295	0.315	0.295	0.310	44,000	13,240	0.3009	0.295	0.295	0.315	0.295	0.310	44,000	0.3009	-3.28%
2022-07-28	0.305	0.305	0.325	0.300	0.330	76,000	23,320	0.3068	0.305	0.305	0.325	0.300	0.330	76,000	0.3068	0.00%
2022-07-27	0.305	0.305	0.340	0.305	0.360	146,000	45,590	0.3123	0.305	0.305	0.340	0.305	0.360	146,000	0.3123	-3.17%
2022-07-26	0.315	0.310	0.360	0.300	0.360	102,000	32,450	0.3181	0.315	0.310	0.360	0.300	0.360	102,000	0.3181	-4.55%
2022-07-25	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2022-07-22	0.330	0.310	0.330	0.330	0.340	114,000	38,100	0.3342	0.330	0.310	0.330	0.330	0.340	114,000	0.3342	-2.94%
2022-07-21	0.340	0.310	0.340	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2022-07-20	0.340	0.310	0.340	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2022-07-19	0.340	0.310	0.340	0.355	0.355	2,000	710	0.3550	0.340	0.310	0.340	0.355	0.355	2,000	0.3550	0.00%
2022-07-18	0.340	0.305	0.340	-	-	0	0	-	0.340	0.305	0.340	-	-	0	-	-2.86%
2022-07-15	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	0.00%
2022-07-14	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	0.00%
2022-07-13	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2022-07-12	0.350	0.315	0.350	0.350	0.360	32,000	11,220	0.3506	0.350	0.315	0.350	0.350	0.360	32,000	0.3506	0.00%
2022-07-11	0.350	0.320	0.350	0.350	0.350	8,589,000	2,670,750	0.3110	0.350	0.320	0.350	0.350	0.350	8,589,000	0.3110	0.00%
2022-07-08	0.350	0.300	0.350	0.325	0.350	208,000	68,650	0.3300	0.350	0.300	0.350	0.325	0.350	208,000	0.3300	7.69%
2022-07-07	0.325	0.290	0.325	-	-	0	0	-	0.325	0.290	0.325	-	-	0	-	0.00%
2022-07-06	0.325	0.300	0.325	0.325	0.325	2,000	650	0.3250	0.325	0.300	0.325	0.325	0.325	2,000	0.3250	1.56%
2022-07-05	0.320	0.315	0.320	0.315	0.320	16,000	5,060	0.3163	0.320	0.315	0.320	0.315	0.320	16,000	0.3163	0.00%
2022-07-04	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-1.54%
2022-06-30	0.325	0.320	0.325	0.320	0.325	40,000	12,810	0.3203	0.325	0.320	0.325	0.320	0.325	40,000	0.3203	0.00%
2022-06-29	0.325	0.315	0.325	0.295	0.325	388,000	120,170	0.3097	0.325	0.315	0.325	0.295	0.325	388,000	0.3097	0.00%
2022-06-28	0.325	0.295	0.325	0.290	0.395	380,000	120,690	0.3176	0.325	0.295	0.325	0.290	0.395	380,000	0.3176	1.56%
2022-06-27	0.320	0.300	0.320	0.300	0.330	244,000	74,240	0.3043	0.320	0.300	0.320	0.300	0.330	244,000	0.3043	-3.03%
2022-06-24	0.330	0.320	0.330	0.310	0.330	388,000	127,750	0.3293	0.330	0.320	0.330	0.310	0.330	388,000	0.3293	3.13%
2022-06-23	0.320	0.310	0.320	0.320	0.325	206,000	65,950	0.3201	0.320	0.310	0.320	0.320	0.325	206,000	0.3201	4.92%
2022-06-22	0.305	0.300	0.305	0.305	0.305	4,000	1,220	0.3050	0.305	0.300	0.305	0.305	0.305	4,000	0.3050	-1.61%
2022-06-21	0.310	0.300	0.310	0.300	0.310	128,000	38,440	0.3003	0.310	0.300	0.310	0.300	0.310	128,000	0.3003	0.00%
2022-06-20	0.310	0.285	0.310	0.310	0.310	56,000	17,360	0.3100	0.310	0.285	0.310	0.310	0.310	56,000	0.3100	0.00%
2022-06-17	0.310	0.305	0.310	0.280	0.310	124,000	37,250	0.3004	0.310	0.305	0.310	0.280	0.310	124,000	0.3004	5.08%
2022-06-16	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	0.00%
2022-06-15	0.295	0.290	0.295	0.280	0.305	10,000	2,880	0.2880	0.295	0.290	0.295	0.280	0.305	10,000	0.2880	3.51%
2022-06-14	0.285	0.275	0.305	0.280	0.310	86,000	24,840	0.2888	0.285	0.275	0.305	0.280	0.310	86,000	0.2888	-6.56%
2022-06-13	0.305	0.290	0.305	0.290	0.310	50,000	15,190	0.3038	0.305	0.290	0.305	0.290	0.310	50,000	0.3038	0.00%
2022-06-10	0.305	0.290	0.305	0.295	0.305	38,000	11,230	0.2955	0.305	0.290	0.305	0.295	0.305	38,000	0.2955	0.00%
2022-06-09	0.305	0.285	0.305	0.285	0.305	154,000	43,970	0.2855	0.305	0.285	0.305	0.285	0.305	154,000	0.2855	0.00%
2022-06-08	0.305	0.275	0.305	0.270	0.310	44,000	12,430	0.2825	0.305	0.275	0.305	0.270	0.310	44,000	0.2825	7.02%
2022-06-07	0.285	0.280	0.285	0.280	0.315	174,000	49,420	0.2840	0.285	0.280	0.285	0.280	0.315	174,000	0.2840	0.00%
2022-06-06	0.285	0.280	0.285	0.295	0.320	12,000	3,620	0.3017	0.285	0.280	0.285	0.295	0.320	12,000	0.3017	-3.39%
2022-06-02	0.295	0.285	0.295	0.290	0.330	36,000	10,600	0.2944	0.295	0.285	0.295	0.290	0.330	36,000	0.2944	-1.67%
2022-06-01	0.300	0.295	0.320	0.295	0.325	190,000	58,000	0.3053	0.300	0.295	0.320	0.295	0.325	190,000	0.3053	7.14%
2022-05-31	0.280	0.275	0.280	0.280	0.295	32,000	9,260	0.2894	0.280	0.275	0.280	0.280	0.295	32,000	0.2894	-5.08%
2022-05-30	0.295	0.295	0.305	0.260	0.360	504,000	150,650	0.2989	0.295	0.295	0.305	0.260	0.360	504,000	0.2989	13.46%
2022-05-27	0.260	0.241	0.260	0.260	0.260	2,000	520	0.2600	0.260	0.241	0.260	0.260	0.260	2,000	0.2600	0.00%
2022-05-26	0.260	0.241	0.260	0.255	0.260	30,000	7,750	0.2583	0.260	0.241	0.260	0.255	0.260	30,000	0.2583	0.00%
2022-05-25	0.260	0.230	0.260	0.260	0.260	2,000	520	0.2600	0.260	0.230	0.260	0.260	0.260	2,000	0.2600	4.84%
2022-05-24	0.248	0.240	0.250	0.240	0.250	12,000	2,918	0.2432	0.248	0.240	0.250	0.240	0.250	12,000	0.2432	-2.75%
2022-05-23	0.255	0.248	0.260	0.248	0.260	54,000	13,526	0.2505	0.255	0.248	0.260	0.248	0.260	54,000	0.2505	-1.92%
2022-05-20	0.260	0.255	0.265	-	-	0	0	-	0.260	0.255	0.265	-	-	0	-	-1.89%
2022-05-19	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	-1.85%
2022-05-18	0.270	0.255	0.270	0.255	0.275	52,000	13,430	0.2583	0.270	0.255	0.270	0.255	0.275	52,000	0.2583	-3.57%
2022-05-17	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2022-05-16	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2022-05-13	0.280	0.260	0.280	0.255	0.290	30,000	7,880	0.2627	0.280	0.260	0.280	0.255	0.290	30,000	0.2627	-3.45%
2022-05-12	0.290	0.235	0.290	0.270	0.290	52,000	14,050	0.2702	0.290	0.235	0.290	0.270	0.290	52,000	0.2702	0.00%
2022-05-11	0.290	0.265	0.295	-	-	0	0	-	0.290	0.265	0.295	-	-	0	-	0.00%
2022-05-10	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	0.00%
2022-05-06	0.290	0.265	0.290	0.300	0.300	2,000	600	0.3000	0.290	0.265	0.290	0.300	0.300	2,000	0.3000	3.57%
2022-05-05	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	-3.45%
2022-05-04	0.290	0.265	0.290	0.285	0.300	4,000	1,170	0.2925	0.290	0.265	0.290	0.285	0.300	4,000	0.2925	1.75%
2022-05-03	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	-3.39%
2022-04-29	0.295	0.250	0.295	0.275	0.295	8,000	2,260	0.2825	0.295	0.250	0.295	0.275	0.295	8,000	0.2825	1.72%
2022-04-28	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	0.00%
2022-04-27	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	0.00%
2022-04-26	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	0.00%
2022-04-25	0.290	0.265	0.290	0.265	0.290	38,000	10,160	0.2674	0.290	0.265	0.290	0.265	0.290	38,000	0.2674	0.00%
2022-04-22	0.290	0.280	0.290	0.280	0.290	30,000	8,520	0.2840	0.290	0.280	0.290	0.280	0.290	30,000	0.2840	1.75%
2022-04-21	0.285	0.265	0.285	0.295	0.295	2,000	590	0.2950	0.285	0.265	0.285	0.295	0.295	2,000	0.2950	0.00%
2022-04-20	0.285	0.265	0.300	0.265	0.285	170,000	45,090	0.2652	0.285	0.265	0.300	0.265	0.285	170,000	0.2652	1.79%
2022-04-19	0.280	0.265	0.285	0.265	0.300	18,000	4,880	0.2711	0.280	0.265	0.285	0.265	0.300	18,000	0.2711	-1.75%
2022-04-14	0.285	0.265	0.285	0.285	0.300	28,000	8,010	0.2861	0.285	0.265	0.285	0.285	0.300	28,000	0.2861	1.79%
2022-04-13	0.280	0.280	0.285	0.285	0.285	2,000	570	0.2850	0.280	0.280	0.285	0.285	0.285	2,000	0.2850	-3.45%
2022-04-12	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	-1.69%
2022-04-11	0.295	0.265	0.295	0.300	0.300	2,000	600	0.3000	0.295	0.265	0.295	0.300	0.300	2,000	0.3000	1.72%
2022-04-08	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	-1.69%
2022-04-07	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	-1.67%
2022-04-06	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2022-04-04	0.300	0.265	0.300	0.300	0.300	2,000	600	0.3000	0.300	0.265	0.300	0.300	0.300	2,000	0.3000	5.26%
2022-04-01	0.285	0.265	0.285	0.265	0.285	34,000	9,640	0.2835	0.285	0.265	0.285	0.265	0.285	34,000	0.2835	-1.72%
2022-03-31	0.290	0.275	0.290	0.275	0.290	38,000	10,480	0.2758	0.290	0.275	0.290	0.275	0.290	38,000	0.2758	-1.69%
2022-03-30	0.295	0.275	0.295	0.275	0.295	52,000	14,420	0.2773	0.295	0.275	0.295	0.275	0.295	52,000	0.2773	0.00%
2022-03-29	0.295	0.275	0.295	-	-	0	0	-	0.295	0.275	0.295	-	-	0	-	-1.67%
2022-03-28	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	-1.64%
2022-03-25	0.305	0.275	0.305	0.275	0.305	32,000	9,320	0.2913	0.305	0.275	0.305	0.275	0.305	32,000	0.2913	3.39%
2022-03-24	0.295	0.290	0.295	0.295	0.295	2,000	590	0.2950	0.295	0.290	0.295	0.295	0.295	2,000	0.2950	0.00%
2022-03-23	0.295	0.270	0.295	0.270	0.305	158,000	46,230	0.2926	0.295	0.270	0.295	0.270	0.305	158,000	0.2926	11.32%
2022-03-22	0.265	0.247	0.265	0.248	0.275	48,000	12,512	0.2607	0.265	0.247	0.265	0.248	0.275	48,000	0.2607	-3.64%
2022-03-21	0.275	0.245	0.275	-	-	0	0	-	0.275	0.245	0.275	-	-	0	-	0.00%
2022-03-18	0.275	0.248	0.275	-	-	0	0	-	0.275	0.248	0.275	-	-	0	-	0.00%
2022-03-17	0.275	0.250	0.275	0.280	0.280	10,000	2,800	0.2800	0.275	0.250	0.275	0.280	0.280	10,000	0.2800	1.85%
2022-03-16	0.270	0.245	0.275	0.255	0.285	90,000	23,900	0.2656	0.270	0.245	0.275	0.255	0.285	90,000	0.2656	-5.26%
2022-03-15	0.285	0.280	0.285	0.285	0.295	58,000	16,750	0.2888	0.285	0.280	0.285	0.285	0.295	58,000	0.2888	-8.06%
2022-03-14	0.310	0.290	0.310	0.300	0.325	84,000	26,650	0.3173	0.310	0.290	0.310	0.300	0.325	84,000	0.3173	3.33%
2022-03-11	0.300	0.290	0.300	0.295	0.300	58,000	17,310	0.2984	0.300	0.290	0.300	0.295	0.300	58,000	0.2984	0.00%
2022-03-10	0.300	0.290	0.305	-	-	0	0	-	0.300	0.290	0.305	-	-	0	-	-1.64%
2022-03-09	0.305	0.290	0.305	0.280	0.330	106,000	30,840	0.2909	0.305	0.290	0.305	0.280	0.330	106,000	0.2909	0.00%
2022-03-08	0.305	0.295	0.305	0.305	0.320	16,000	4,910	0.3069	0.305	0.295	0.305	0.305	0.320	16,000	0.3069	-7.58%
2022-03-07	0.330	0.290	0.330	0.290	0.330	58,000	17,020	0.2934	0.330	0.290	0.330	0.290	0.330	58,000	0.2934	4.76%
2022-03-04	0.315	0.290	0.315	-	-	0	0	-	0.315	0.290	0.315	-	-	0	-	0.00%
2022-03-03	0.315	0.290	0.320	0.310	0.315	204,000	64,250	0.3150	0.315	0.290	0.320	0.310	0.315	204,000	0.3150	8.62%
2022-03-02	0.290	0.280	0.290	0.290	0.310	14,000	4,120	0.2943	0.290	0.280	0.290	0.290	0.310	14,000	0.2943	-7.94%
2022-03-01	0.315	-	0.300	0.300	0.300	4,000	1,200	0.3000	0.315	-	0.300	0.300	0.300	4,000	0.3000	0.00%
2022-02-28	0.315	0.300	0.315	0.315	0.320	158,000	49,780	0.3151	0.315	0.300	0.315	0.315	0.320	158,000	0.3151	0.00%
2022-02-25	0.315	0.315	0.320	0.315	0.315	48,000	15,120	0.3150	0.315	0.315	0.320	0.315	0.315	48,000	0.3150	0.00%
2022-02-24	0.315	0.290	0.315	0.300	0.315	36,000	10,830	0.3008	0.315	0.290	0.315	0.300	0.315	36,000	0.3008	-1.56%
2022-02-23	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2022-02-22	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2022-02-21	0.320	0.300	0.320	0.300	0.325	100,000	30,090	0.3009	0.320	0.300	0.320	0.300	0.325	100,000	0.3009	0.00%
2022-02-18	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-1.54%
2022-02-17	0.325	0.295	0.325	0.300	0.325	140,000	42,090	0.3006	0.325	0.295	0.325	0.300	0.325	140,000	0.3006	-1.52%
2022-02-16	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	0.00%
2022-02-15	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	0.00%
2022-02-14	0.330	0.300	0.330	0.325	0.335	50,000	16,510	0.3302	0.330	0.300	0.330	0.325	0.335	50,000	0.3302	4.76%
2022-02-11	0.315	0.285	0.315	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	0.00%
2022-02-10	0.315	0.290	0.315	-	-	0	0	-	0.315	0.290	0.315	-	-	0	-	-1.56%
2022-02-09	0.320	0.300	0.320	0.300	0.320	94,000	29,490	0.3137	0.320	0.300	0.320	0.300	0.320	94,000	0.3137	6.67%
2022-02-08	0.300	0.285	0.300	0.290	0.300	44,000	12,780	0.2905	0.300	0.285	0.300	0.290	0.300	44,000	0.2905	0.00%
2022-02-07	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2022-02-04	0.300	0.280	0.300	0.315	0.315	2,000	630	0.3150	0.300	0.280	0.300	0.315	0.315	2,000	0.3150	-1.64%
2022-01-31	0.305	0.280	0.310	0.305	0.305	4,000	1,220	0.3050	0.305	0.280	0.310	0.305	0.305	4,000	0.3050	-1.61%
2022-01-28	0.310	0.305	0.310	0.315	0.315	2,000	630	0.3150	0.310	0.305	0.310	0.315	0.315	2,000	0.3150	-3.12%
2022-01-27	0.320	0.305	0.320	0.325	0.325	2,000	650	0.3250	0.320	0.305	0.320	0.325	0.325	2,000	0.3250	-1.54%
2022-01-26	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	0.00%
2022-01-25	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	-1.52%
2022-01-24	0.330	0.305	0.330	0.335	0.335	2,000	670	0.3350	0.330	0.305	0.330	0.335	0.335	2,000	0.3350	3.13%
2022-01-21	0.320	0.305	0.320	0.320	0.320	2,000	640	0.3200	0.320	0.305	0.320	0.320	0.320	2,000	0.3200	-1.54%
2022-01-20	0.325	0.310	0.325	-	-	0	0	-	0.325	0.310	0.325	-	-	0	-	0.00%
2022-01-19	0.325	0.310	0.325	-	-	0	0	-	0.325	0.310	0.325	-	-	0	-	0.00%
2022-01-18	0.325	0.310	0.325	0.325	0.325	2,000	650	0.3250	0.325	0.310	0.325	0.325	0.325	2,000	0.3250	0.00%
2022-01-17	0.325	0.310	0.325	0.325	0.325	16,000	5,200	0.3250	0.325	0.310	0.325	0.325	0.325	16,000	0.3250	-2.99%
2022-01-14	0.335	0.310	0.335	-	-	0	0	-	0.335	0.310	0.335	-	-	0	-	0.00%
2022-01-13	0.335	0.310	0.335	-	-	0	0	-	0.335	0.310	0.335	-	-	0	-	0.00%
2022-01-12	0.335	0.310	0.335	0.330	0.335	4,000	1,330	0.3325	0.335	0.310	0.335	0.330	0.335	4,000	0.3325	1.52%
2022-01-11	0.330	0.305	0.330	0.310	0.335	46,000	14,510	0.3154	0.330	0.305	0.330	0.310	0.335	46,000	0.3154	-2.94%
2022-01-10	0.340	0.310	0.340	0.305	0.340	8,000	2,640	0.3300	0.340	0.310	0.340	0.305	0.340	8,000	0.3300	0.00%
2022-01-07	0.340	0.330	0.340	0.330	0.340	12,000	4,040	0.3367	0.340	0.330	0.340	0.330	0.340	12,000	0.3367	-1.45%
2022-01-06	0.345	0.330	0.345	-	-	0	0	-	0.345	0.330	0.345	-	-	0	-	0.00%
2022-01-05	0.345	0.330	0.345	-	-	0	0	-	0.345	0.330	0.345	-	-	0	-	0.00%
2022-01-04	0.345	0.330	0.345	0.330	0.350	42,000	13,900	0.3310	0.345	0.330	0.345	0.330	0.350	42,000	0.3310	0.00%
2022-01-03	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2021-12-31	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2021-12-30	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2021-12-29	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2021-12-28	0.345	0.320	0.350	0.345	0.350	8,000	2,770	0.3463	0.345	0.320	0.350	0.345	0.350	8,000	0.3463	-1.43%
2021-12-24	0.350	0.320	0.350	0.350	0.350	2,000	700	0.3500	0.350	0.320	0.350	0.350	0.350	2,000	0.3500	1.45%
2021-12-23	0.345	0.320	0.345	0.335	0.350	22,000	7,430	0.3377	0.345	0.320	0.345	0.335	0.350	22,000	0.3377	1.47%
2021-12-22	0.340	0.320	0.340	0.320	0.350	366,000	118,190	0.3229	0.340	0.320	0.340	0.320	0.350	366,000	0.3229	-1.45%
2021-12-21	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	-1.43%
2021-12-20	0.350	0.320	0.350	0.350	0.350	2,000	700	0.3500	0.350	0.320	0.350	0.350	0.350	2,000	0.3500	0.00%
2021-12-17	0.350	0.310	0.350	0.340	0.350	32,000	10,900	0.3406	0.350	0.310	0.350	0.340	0.350	32,000	0.3406	1.45%
2021-12-16	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2021-12-15	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	-1.43%
2021-12-14	0.350	0.320	0.350	0.315	0.350	62,000	20,480	0.3303	0.350	0.320	0.350	0.315	0.350	62,000	0.3303	0.00%
2021-12-13	0.350	0.335	0.350	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	0.00%
2021-12-10	0.350	0.335	0.350	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	0.00%
2021-12-09	0.350	0.335	0.350	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	0.00%
2021-12-08	0.350	0.335	0.350	0.355	0.355	2,000	710	0.3550	0.350	0.335	0.350	0.355	0.355	2,000	0.3550	0.00%
2021-12-07	0.350	0.310	0.350	0.350	0.350	2,000	700	0.3500	0.350	0.310	0.350	0.350	0.350	2,000	0.3500	6.06%
2021-12-06	0.330	0.310	0.330	0.330	0.335	26,000	8,590	0.3304	0.330	0.310	0.330	0.330	0.335	26,000	0.3304	-1.49%
2021-12-03	0.335	0.315	0.335	0.330	0.335	54,000	17,830	0.3302	0.335	0.315	0.335	0.330	0.335	54,000	0.3302	0.00%
2021-12-02	0.335	0.320	0.335	0.330	0.340	46,000	15,210	0.3307	0.335	0.320	0.335	0.330	0.340	46,000	0.3307	-1.47%
2021-12-01	0.340	0.330	0.340	0.350	0.355	42,000	14,710	0.3502	0.340	0.330	0.340	0.350	0.355	42,000	0.3502	-4.23%
2021-11-30	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2021-11-29	0.355	0.335	0.355	0.330	0.370	68,000	23,360	0.3435	0.355	0.335	0.355	0.330	0.370	68,000	0.3435	-2.74%
2021-11-26	0.365	0.340	0.365	0.370	0.370	2,000	740	0.3700	0.365	0.340	0.365	0.370	0.370	2,000	0.3700	1.39%
2021-11-25	0.360	0.340	0.360	0.350	0.375	8,000	2,900	0.3625	0.360	0.340	0.360	0.350	0.375	8,000	0.3625	0.00%
2021-11-24	0.360	0.340	0.360	0.350	0.370	42,000	14,790	0.3521	0.360	0.340	0.360	0.350	0.370	42,000	0.3521	1.41%
2021-11-23	0.355	0.340	0.355	0.355	0.360	6,000	2,140	0.3567	0.355	0.340	0.355	0.355	0.360	6,000	0.3567	0.00%
2021-11-22	0.355	0.355	0.365	0.355	0.370	20,000	7,230	0.3615	0.355	0.355	0.365	0.355	0.370	20,000	0.3615	-1.39%
2021-11-19	0.360	0.340	0.360	0.365	0.375	28,000	10,250	0.3661	0.360	0.340	0.360	0.365	0.375	28,000	0.3661	0.00%
2021-11-18	0.360	0.340	0.360	0.375	0.375	2,000	750	0.3750	0.360	0.340	0.360	0.375	0.375	2,000	0.3750	0.00%
2021-11-17	0.360	0.335	0.360	0.370	0.375	4,000	1,490	0.3725	0.360	0.335	0.360	0.370	0.375	4,000	0.3725	1.41%
2021-11-16	0.355	0.335	0.360	0.335	0.370	26,000	8,890	0.3419	0.355	0.335	0.360	0.335	0.370	26,000	0.3419	7.58%
2021-11-15	0.330	0.330	0.360	0.330	0.380	34,000	11,720	0.3447	0.330	0.330	0.360	0.330	0.380	34,000	0.3447	-10.81%
2021-11-12	0.370	0.335	0.370	0.315	0.380	180,000	62,720	0.3484	0.370	0.335	0.370	0.315	0.380	180,000	0.3484	0.00%
2021-11-11	0.370	0.320	0.370	0.370	0.370	2,000	740	0.3700	0.370	0.320	0.370	0.370	0.370	2,000	0.3700	1.37%
2021-11-10	0.365	0.320	0.365	0.365	0.380	4,000	1,490	0.3725	0.365	0.320	0.365	0.365	0.380	4,000	0.3725	2.82%
2021-11-09	0.355	0.335	0.355	0.340	0.360	26,000	8,910	0.3427	0.355	0.335	0.355	0.340	0.360	26,000	0.3427	4.41%
2021-11-08	0.340	0.305	0.340	0.340	0.340	4,000	1,360	0.3400	0.340	0.305	0.340	0.340	0.340	4,000	0.3400	3.03%
2021-11-05	0.330	0.300	0.330	0.315	0.340	1,496,000	490,840	0.3281	0.330	0.300	0.330	0.315	0.340	1,496,000	0.3281	10.00%
2021-11-04	0.300	0.290	0.300	0.300	0.320	198,000	59,930	0.3027	0.300	0.290	0.300	0.300	0.320	198,000	0.3027	-6.25%
2021-11-03	0.320	0.310	0.320	0.300	0.325	16,000	4,850	0.3031	0.320	0.310	0.320	0.300	0.325	16,000	0.3031	6.67%
2021-11-02	0.300	0.300	0.330	0.300	0.330	20,000	6,120	0.3060	0.300	0.300	0.330	0.300	0.330	20,000	0.3060	-6.25%
2021-11-01	0.320	0.305	0.325	-	-	0	0	-	0.320	0.305	0.325	-	-	0	-	-1.54%
2021-10-29	0.325	0.305	0.325	0.325	0.325	18,000	5,850	0.3250	0.325	0.305	0.325	0.325	0.325	18,000	0.3250	0.00%
2021-10-28	0.325	0.325	0.330	0.305	0.330	80,000	25,430	0.3179	0.325	0.325	0.330	0.305	0.330	80,000	0.3179	-1.52%
2021-10-27	0.330	0.325	0.330	-	-	0	0	-	0.330	0.325	0.330	-	-	0	-	-1.49%
2021-10-26	0.335	0.325	0.335	0.335	0.350	58,000	19,460	0.3355	0.335	0.325	0.335	0.335	0.350	58,000	0.3355	0.00%
2021-10-25	0.335	0.320	0.335	0.335	0.335	2,000	670	0.3350	0.335	0.320	0.335	0.335	0.335	2,000	0.3350	1.52%
2021-10-22	0.330	0.320	0.335	0.330	0.330	6,000	1,940	0.3233	0.330	0.320	0.335	0.330	0.330	6,000	0.3233	-1.49%
2021-10-21	0.335	0.320	0.335	0.330	0.335	32,000	10,570	0.3303	0.335	0.320	0.335	0.330	0.335	32,000	0.3303	0.00%
2021-10-20	0.335	0.320	0.335	0.335	0.335	2,000	670	0.3350	0.335	0.320	0.335	0.335	0.335	2,000	0.3350	0.00%
2021-10-19	0.335	0.320	0.335	-	-	2,000	670	0.3350	0.335	0.320	0.335	-	-	2,000	0.3350	0.00%
2021-10-18	0.335	0.320	0.335	-	-	0	0	-	0.335	0.320	0.335	-	-	0	-	0.00%
2021-10-15	0.335	0.325	0.335	0.320	0.335	170,000	55,220	0.3248	0.335	0.325	0.335	0.320	0.335	170,000	0.3248	0.00%
2021-10-12	0.335	0.325	0.335	0.335	0.335	2,000	670	0.3350	0.335	0.325	0.335	0.335	0.335	2,000	0.3350	0.00%
2021-10-11	0.335	0.325	0.335	0.320	0.340	44,000	14,640	0.3327	0.335	0.325	0.335	0.320	0.340	44,000	0.3327	-1.47%
2021-10-08	0.340	0.330	0.340	0.330	0.340	10,000	3,320	0.3320	0.340	0.330	0.340	0.330	0.340	10,000	0.3320	0.00%
2021-10-07	0.340	0.330	0.340	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	0.00%
2021-10-06	0.340	0.330	0.340	0.340	0.350	52,000	17,700	0.3404	0.340	0.330	0.340	0.340	0.350	52,000	0.3404	0.00%
2021-10-05	0.340	0.330	0.340	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	-4.23%
2021-10-04	0.355	0.325	0.355	0.345	0.360	100,000	35,830	0.3583	0.355	0.325	0.355	0.345	0.360	100,000	0.3583	2.90%
2021-09-30	0.345	0.315	0.345	0.345	0.345	2,000	690	0.3450	0.345	0.315	0.345	0.345	0.345	2,000	0.3450	0.00%
2021-09-29	0.345	0.315	0.345	0.315	0.360	128,000	40,750	0.3184	0.345	0.315	0.345	0.315	0.360	128,000	0.3184	1.47%
2021-09-28	0.340	0.330	0.340	0.335	0.340	58,000	19,650	0.3388	0.340	0.330	0.340	0.335	0.340	58,000	0.3388	-2.86%
2021-09-27	0.350	0.330	0.350	0.350	0.360	4,000	1,420	0.3550	0.350	0.330	0.350	0.350	0.360	4,000	0.3550	1.45%
2021-09-24	0.345	0.330	0.350	0.345	0.345	2,000	690	0.3450	0.345	0.330	0.350	0.345	0.345	2,000	0.3450	0.00%
2021-09-23	0.345	0.330	0.350	0.320	0.355	150,000	49,930	0.3329	0.345	0.330	0.350	0.320	0.355	150,000	0.3329	1.47%
2021-09-21	0.340	0.330	0.350	-	-	0	0	-	0.340	0.330	0.350	-	-	0	-	0.00%
2021-09-20	0.340	0.330	0.345	0.335	0.365	128,000	43,120	0.3369	0.340	0.330	0.345	0.335	0.365	128,000	0.3369	-2.86%
2021-09-17	0.350	0.335	0.350	0.360	0.360	2,000	720	0.3600	0.350	0.335	0.350	0.360	0.360	2,000	0.3600	0.00%
2021-09-16	0.350	0.335	0.350	0.330	0.365	144,000	48,480	0.3367	0.350	0.335	0.350	0.330	0.365	144,000	0.3367	0.00%
2021-09-15	0.350	0.335	0.350	0.330	0.380	870,000	311,150	0.3576	0.350	0.335	0.350	0.330	0.380	870,000	0.3576	1.45%
2021-09-14	0.345	0.330	0.345	-	-	0	0	-	0.345	0.330	0.345	-	-	0	-	0.00%
2021-09-13	0.345	0.335	0.345	0.335	0.345	82,000	27,860	0.3398	0.345	0.335	0.345	0.335	0.345	82,000	0.3398	1.47%
2021-09-10	0.340	0.325	0.340	0.320	0.340	14,000	4,520	0.3229	0.340	0.325	0.340	0.320	0.340	14,000	0.3229	0.00%
2021-09-09	0.340	0.330	0.340	-	-	0	0	-	0.340	0.330	0.340	-	-	0	-	0.00%
2021-09-08	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2021-09-07	0.340	0.325	0.340	0.330	0.340	16,000	5,300	0.3313	0.340	0.325	0.340	0.330	0.340	16,000	0.3313	0.00%
2021-09-06	0.340	0.340	0.345	0.340	0.345	20,000	6,830	0.3415	0.340	0.340	0.345	0.340	0.345	20,000	0.3415	-1.45%
2021-09-03	0.345	0.330	0.345	0.345	0.345	2,000	690	0.3450	0.345	0.330	0.345	0.345	0.345	2,000	0.3450	4.55%
2021-09-02	0.330	0.330	0.350	0.330	0.350	14,000	4,700	0.3357	0.330	0.330	0.350	0.330	0.350	14,000	0.3357	-4.35%
2021-09-01	0.345	0.330	0.345	-	-	0	0	-	0.345	0.330	0.345	-	-	0	-	0.00%
2021-08-31	0.345	0.320	0.345	0.350	0.350	2,000	700	0.3500	0.345	0.320	0.345	0.350	0.350	2,000	0.3500	1.47%
2021-08-30	0.340	0.330	0.340	0.345	0.350	4,000	1,390	0.3475	0.340	0.330	0.340	0.345	0.350	4,000	0.3475	1.49%
2021-08-27	0.335	0.330	0.350	0.335	0.340	52,000	17,530	0.3371	0.335	0.330	0.350	0.335	0.340	52,000	0.3371	-1.47%
2021-08-26	0.340	0.330	0.340	0.340	0.340	2,000	680	0.3400	0.340	0.330	0.340	0.340	0.340	2,000	0.3400	-1.45%
2021-08-25	0.345	0.335	0.345	-	-	0	0	-	0.345	0.335	0.345	-	-	0	-	0.00%
2021-08-24	0.345	0.330	0.345	0.330	0.345	10,000	3,360	0.3360	0.345	0.330	0.345	0.330	0.345	10,000	0.3360	0.00%
2021-08-23	0.345	0.325	0.345	0.345	0.345	4,000	1,380	0.3450	0.345	0.325	0.345	0.345	0.345	4,000	0.3450	2.99%
2021-08-20	0.335	0.330	0.335	0.330	0.340	48,000	16,070	0.3348	0.335	0.330	0.335	0.330	0.340	48,000	0.3348	-2.90%
2021-08-19	0.345	0.340	0.345	0.340	0.345	20,000	6,820	0.3410	0.345	0.340	0.345	0.340	0.345	20,000	0.3410	0.00%
2021-08-18	0.345	0.340	0.345	0.330	0.355	62,000	20,660	0.3332	0.345	0.340	0.345	0.330	0.355	62,000	0.3332	0.00%
2021-08-17	0.345	0.330	0.355	0.310	0.355	78,000	25,720	0.3297	0.345	0.330	0.355	0.310	0.355	78,000	0.3297	-2.82%
2021-08-16	0.355	0.345	0.355	-	-	0	0	-	0.355	0.345	0.355	-	-	0	-	0.00%
2021-08-13	0.355	0.345	0.355	-	-	0	0	-	0.355	0.345	0.355	-	-	0	-	-1.39%
2021-08-12	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	0.00%
2021-08-11	0.360	0.340	0.360	0.335	0.360	200,000	68,900	0.3445	0.360	0.340	0.360	0.335	0.360	200,000	0.3445	4.35%
2021-08-10	0.345	0.345	0.355	0.345	0.360	68,000	23,990	0.3528	0.345	0.345	0.355	0.345	0.360	68,000	0.3528	-2.82%
2021-08-09	0.355	0.345	0.355	0.345	0.365	52,000	18,050	0.3471	0.355	0.345	0.355	0.345	0.365	52,000	0.3471	0.00%
2021-08-06	0.355	0.355	0.360	0.355	0.360	114,000	40,540	0.3556	0.355	0.355	0.360	0.355	0.360	114,000	0.3556	0.00%
2021-08-05	0.355	0.345	0.355	0.340	0.360	110,000	39,050	0.3550	0.355	0.345	0.355	0.340	0.360	110,000	0.3550	0.00%
2021-08-04	0.355	0.345	0.355	0.345	0.360	106,000	36,660	0.3458	0.355	0.345	0.355	0.345	0.360	106,000	0.3458	-1.39%
2021-08-03	0.360	0.345	0.360	0.345	0.360	48,000	16,980	0.3538	0.360	0.345	0.360	0.345	0.360	48,000	0.3538	0.00%
2021-08-02	0.360	0.350	0.360	0.345	0.360	328,000	115,710	0.3528	0.360	0.350	0.360	0.345	0.360	328,000	0.3528	0.00%
2021-07-30	0.360	0.345	0.360	0.340	0.365	20,000	7,020	0.3510	0.360	0.345	0.360	0.340	0.365	20,000	0.3510	1.41%
2021-07-29	0.355	0.355	0.360	0.355	0.360	22,000	7,820	0.3555	0.355	0.355	0.360	0.355	0.360	22,000	0.3555	-1.39%
2021-07-28	0.360	0.345	0.360	0.345	0.360	46,000	16,000	0.3478	0.360	0.345	0.360	0.345	0.360	46,000	0.3478	0.00%
2021-07-27	0.360	0.350	0.360	0.350	0.365	132,000	47,850	0.3625	0.360	0.350	0.360	0.350	0.365	132,000	0.3625	0.00%
2021-07-26	0.360	0.340	0.360	0.335	0.370	474,000	168,770	0.3561	0.360	0.340	0.360	0.335	0.370	474,000	0.3561	-4.00%
2021-07-23	0.375	0.365	0.375	0.365	0.385	34,000	13,030	0.3832	0.375	0.365	0.375	0.365	0.385	34,000	0.3832	1.35%
2021-07-22	0.370	0.365	0.375	0.360	0.385	514,000	189,750	0.3692	0.370	0.365	0.375	0.360	0.385	514,000	0.3692	-1.33%
2021-07-21	0.375	0.365	0.375	0.355	0.410	1,528,000	582,310	0.3811	0.375	0.365	0.375	0.355	0.410	1,528,000	0.3811	11.94%
2021-07-20	0.335	0.335	0.345	0.335	0.355	174,000	58,780	0.3378	0.335	0.335	0.345	0.335	0.355	174,000	0.3378	-4.29%
2021-07-19	0.350	0.335	0.350	0.335	0.350	78,000	26,460	0.3392	0.350	0.335	0.350	0.335	0.350	78,000	0.3392	-2.78%
2021-07-16	0.360	0.340	0.360	0.360	0.360	50,000	18,000	0.3600	0.360	0.340	0.360	0.360	0.360	50,000	0.3600	0.00%
2021-07-15	0.360	0.345	0.360	0.340	0.360	142,000	50,120	0.3530	0.360	0.345	0.360	0.340	0.360	142,000	0.3530	-1.37%
2021-07-14	0.365	0.340	0.365	0.365	0.370	60,000	22,000	0.3667	0.365	0.340	0.365	0.365	0.370	60,000	0.3667	1.39%
2021-07-13	0.360	0.345	0.360	0.335	0.365	268,000	92,900	0.3466	0.360	0.345	0.360	0.335	0.365	268,000	0.3466	1.41%
2021-07-12	0.355	0.345	0.355	0.345	0.365	42,000	14,930	0.3555	0.355	0.345	0.355	0.345	0.365	42,000	0.3555	2.90%
2021-07-09	0.345	0.345	0.365	0.345	0.400	182,000	65,350	0.3591	0.345	0.345	0.365	0.345	0.400	182,000	0.3591	2.99%
2021-07-08	0.335	0.335	0.355	0.330	0.360	126,000	43,660	0.3465	0.335	0.335	0.355	0.330	0.360	126,000	0.3465	-5.63%
2021-07-07	0.355	0.340	0.355	0.330	0.360	42,000	14,200	0.3381	0.355	0.340	0.355	0.330	0.360	42,000	0.3381	1.43%
2021-07-06	0.350	0.335	0.350	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	0.00%
2021-07-05	0.350	0.350	0.365	0.345	0.375	58,000	20,120	0.3469	0.350	0.350	0.365	0.345	0.375	58,000	0.3469	-2.78%
2021-07-02	0.360	0.360	0.365	0.360	0.375	140,000	50,430	0.3602	0.360	0.360	0.365	0.360	0.375	140,000	0.3602	2.86%
2021-06-30	0.350	0.340	0.350	0.350	0.360	314,000	109,960	0.3502	0.350	0.340	0.350	0.350	0.360	314,000	0.3502	-1.41%
2021-06-29	0.355	0.355	0.360	0.350	0.360	122,000	43,270	0.3547	0.355	0.355	0.360	0.350	0.360	122,000	0.3547	-4.05%
2021-06-28	0.370	0.360	0.370	0.360	0.370	90,000	32,420	0.3602	0.370	0.360	0.370	0.360	0.370	90,000	0.3602	0.00%
2021-06-25	0.370	0.370	0.375	0.365	0.375	268,000	99,330	0.3706	0.370	0.370	0.375	0.365	0.375	268,000	0.3706	0.00%
2021-06-24	0.370	0.370	0.380	0.370	0.390	122,000	45,870	0.3760	0.370	0.370	0.380	0.370	0.390	122,000	0.3760	-1.33%
2021-06-23	0.375	0.370	0.380	0.365	0.380	284,000	105,950	0.3731	0.375	0.370	0.380	0.365	0.380	284,000	0.3731	2.74%
2021-06-22	0.365	0.360	0.370	0.355	0.375	66,000	23,530	0.3565	0.365	0.360	0.370	0.355	0.375	66,000	0.3565	-3.95%
2021-06-21	0.380	0.360	0.380	0.380	0.380	8,000	3,040	0.3800	0.380	0.360	0.380	0.380	0.380	8,000	0.3800	0.00%
2021-06-18	0.380	0.360	0.380	0.360	0.385	208,000	76,730	0.3689	0.380	0.360	0.380	0.360	0.385	208,000	0.3689	4.11%
2021-06-17	0.365	0.365	0.380	0.365	0.365	26,000	9,490	0.3650	0.365	0.365	0.380	0.365	0.365	26,000	0.3650	-6.41%
2021-06-16	0.390	0.365	0.390	0.355	0.390	496,000	182,940	0.3688	0.390	0.365	0.390	0.355	0.390	496,000	0.3688	5.41%
2021-06-15	0.370	0.370	0.380	0.370	0.395	138,000	51,390	0.3724	0.370	0.370	0.380	0.370	0.395	138,000	0.3724	-2.63%
2021-06-11	0.380	0.370	0.380	0.365	0.385	340,000	127,720	0.3756	0.380	0.370	0.380	0.365	0.385	340,000	0.3756	-1.30%
2021-06-10	0.385	0.370	0.385	0.360	0.405	1,140,000	427,470	0.3750	0.385	0.370	0.385	0.360	0.405	1,140,000	0.3750	1.32%
2021-06-09	0.380	0.380	0.395	0.365	0.410	668,000	255,850	0.3830	0.380	0.380	0.395	0.365	0.410	668,000	0.3830	0.00%
2021-06-08	0.380	0.370	0.380	0.370	0.400	1,194,000	453,830	0.3801	0.380	0.370	0.380	0.370	0.400	1,194,000	0.3801	-3.80%
2021-06-07	0.395	0.395	0.400	0.390	0.415	1,104,000	441,340	0.3998	0.395	0.395	0.400	0.390	0.415	1,104,000	0.3998	-7.06%
2021-06-04	0.425	0.415	0.425	0.405	0.435	988,000	411,100	0.4161	0.425	0.415	0.425	0.405	0.435	988,000	0.4161	-2.30%
2021-06-03	0.435	0.430	0.440	0.415	0.470	2,554,000	1,116,030	0.4370	0.435	0.430	0.440	0.415	0.470	2,554,000	0.4370	-6.45%
2021-06-02	0.465	0.460	0.465	0.455	0.530	3,540,000	1,712,300	0.4837	0.465	0.460	0.465	0.455	0.530	3,540,000	0.4837	-5.10%
2021-06-01	0.490	0.485	0.510	0.470	0.750	25,320,000	14,566,960	0.5753	0.490	0.485	0.510	0.470	0.750	25,320,000	0.5753	-9.26%
2021-05-31	0.540	0.530	0.540	0.360	0.540	12,414,000	5,952,780	0.4795	0.540	0.530	0.540	0.360	0.540	12,414,000	0.4795	50.00%
2021-05-28	0.360	0.345	0.360	0.345	0.365	152,000	53,410	0.3514	0.360	0.345	0.360	0.345	0.365	152,000	0.3514	0.00%
2021-05-27	0.360	0.350	0.360	0.350	0.365	20,000	7,110	0.3555	0.360	0.350	0.360	0.350	0.365	20,000	0.3555	-1.37%
2021-05-26	0.365	0.365	0.370	0.350	0.370	340,000	120,630	0.3548	0.365	0.365	0.370	0.350	0.370	340,000	0.3548	1.39%
2021-05-25	0.360	0.350	0.360	0.345	0.360	298,000	105,310	0.3534	0.360	0.350	0.360	0.345	0.360	298,000	0.3534	1.41%
2021-05-24	0.355	0.355	0.360	0.345	0.360	860,000	305,810	0.3556	0.355	0.355	0.360	0.345	0.360	860,000	0.3556	1.43%
2021-05-21	0.350	0.340	0.350	0.305	0.350	1,026,000	334,460	0.3260	0.350	0.340	0.350	0.305	0.350	1,026,000	0.3260	1.45%
2021-05-20	0.345	0.325	0.340	0.345	0.350	34,000	11,760	0.3459	0.345	0.325	0.340	0.345	0.350	34,000	0.3459	1.47%
2021-05-18	0.340	0.340	0.345	0.340	0.355	12,000	4,130	0.3442	0.340	0.340	0.345	0.340	0.355	12,000	0.3442	1.49%
2021-05-17	0.335	0.335	0.340	0.330	0.340	376,000	125,430	0.3336	0.335	0.335	0.340	0.330	0.340	376,000	0.3336	1.52%
2021-05-14	0.330	0.330	0.335	0.330	0.350	458,000	152,300	0.3325	0.330	0.330	0.335	0.330	0.350	458,000	0.3325	-1.49%
2021-05-13	0.335	0.335	0.345	0.335	0.360	864,000	293,770	0.3400	0.335	0.335	0.345	0.335	0.360	864,000	0.3400	-6.94%
2021-05-12	0.360	0.345	0.360	0.340	0.370	318,000	112,320	0.3532	0.360	0.345	0.360	0.340	0.370	318,000	0.3532	-1.37%
2021-05-11	0.365	0.365	0.370	0.320	0.375	1,352,000	490,240	0.3626	0.365	0.365	0.370	0.320	0.375	1,352,000	0.3626	7.35%
2021-05-10	0.340	0.340	0.360	0.340	0.365	338,000	117,760	0.3484	0.340	0.340	0.360	0.340	0.365	338,000	0.3484	-4.23%
2021-05-07	0.355	0.355	0.360	0.350	0.370	572,000	206,400	0.3608	0.355	0.355	0.360	0.350	0.370	572,000	0.3608	-1.39%
2021-05-06	0.360	0.355	0.360	0.350	0.380	606,000	215,240	0.3552	0.360	0.355	0.360	0.350	0.380	606,000	0.3552	0.00%
2021-05-05	0.360	0.355	0.360	0.350	0.370	532,000	192,660	0.3621	0.360	0.355	0.360	0.350	0.370	532,000	0.3621	0.00%
2021-05-04	0.360	0.360	0.365	0.345	0.375	1,992,000	710,290	0.3566	0.360	0.360	0.365	0.345	0.375	1,992,000	0.3566	-4.00%
2021-05-03	0.375	0.375	0.380	0.355	0.410	5,468,000	2,077,380	0.3799	0.375	0.375	0.380	0.355	0.410	5,468,000	0.3799	7.14%
2021-04-30	0.350	0.345	0.355	0.295	0.520	23,432,000	9,484,190	0.4048	0.350	0.345	0.355	0.295	0.520	23,432,000	0.4048	14.75%
2021-04-29	0.305	0.305	0.310	0.300	0.315	918,000	280,310	0.3053	0.305	0.305	0.310	0.300	0.315	918,000	0.3053	-6.15%
2021-04-28	0.325	0.320	0.325	0.310	0.340	1,076,000	342,060	0.3179	0.325	0.320	0.325	0.310	0.340	1,076,000	0.3179	1.56%
2021-04-27	0.320	0.315	0.320	0.300	0.380	2,054,000	658,640	0.3207	0.320	0.315	0.320	0.300	0.380	2,054,000	0.3207	-11.11%
2021-04-26	0.360	0.340	0.360	0.335	0.385	444,000	154,930	0.3489	0.360	0.340	0.360	0.335	0.385	444,000	0.3489	2.86%
2021-04-23	0.350	0.340	0.385	0.320	0.380	1,796,000	614,150	0.3420	0.350	0.340	0.385	0.320	0.380	1,796,000	0.3420	-4.11%
2021-04-22	0.365	0.350	0.365	0.365	0.380	234,000	86,850	0.3712	0.365	0.350	0.365	0.365	0.380	234,000	0.3712	-1.35%
2021-04-21	0.370	0.370	0.375	0.360	0.380	170,000	62,950	0.3703	0.370	0.370	0.375	0.360	0.380	170,000	0.3703	-2.63%
2021-04-20	0.380	0.360	0.380	0.370	0.410	516,000	198,170	0.3841	0.380	0.360	0.380	0.370	0.410	516,000	0.3841	0.00%
2021-04-19	0.380	0.380	0.410	0.380	0.415	242,000	97,290	0.4020	0.380	0.380	0.410	0.380	0.415	242,000	0.4020	-9.52%
2021-04-16	0.420	0.415	0.420	0.405	0.420	24,000	9,930	0.4138	0.420	0.415	0.420	0.405	0.420	24,000	0.4138	0.00%
2021-04-15	0.420	0.405	0.420	0.410	0.420	22,000	9,050	0.4114	0.420	0.405	0.420	0.410	0.420	22,000	0.4114	0.00%
2021-04-14	0.420	0.400	0.420	0.420	0.450	82,000	34,770	0.4240	0.420	0.400	0.420	0.420	0.450	82,000	0.4240	-5.62%
2021-04-13	0.445	0.420	0.465	0.425	0.475	358,000	157,320	0.4394	0.445	0.420	0.465	0.425	0.475	358,000	0.4394	-5.32%
2021-04-12	0.470	0.425	0.470	0.480	0.480	2,000	960	0.4800	0.470	0.425	0.470	0.480	0.480	2,000	0.4800	1.08%
2021-04-09	0.465	0.465	0.485	0.460	0.500	56,000	26,160	0.4671	0.465	0.465	0.485	0.460	0.500	56,000	0.4671	-5.10%
2021-04-08	0.490	0.420	0.490	0.500	0.500	2,000	1,000	0.5000	0.490	0.420	0.490	0.500	0.500	2,000	0.5000	1.03%
2021-04-07	0.485	0.470	0.485	0.470	0.490	86,000	41,690	0.4848	0.485	0.470	0.485	0.470	0.490	86,000	0.4848	-2.02%
2021-04-01	0.495	0.485	0.495	0.495	0.500	90,000	44,580	0.4953	0.495	0.485	0.495	0.495	0.500	90,000	0.4953	-8.33%
2021-03-31	0.540	0.480	0.540	0.540	0.540	2,000	1,080	0.5400	0.540	0.480	0.540	0.540	0.540	2,000	0.5400	3.85%
2021-03-30	0.520	0.475	0.520	0.530	0.530	2,000	1,060	0.5300	0.520	0.475	0.520	0.530	0.530	2,000	0.5300	4.00%
2021-03-29	0.500	0.480	0.500	0.500	0.500	122,000	61,000	0.5000	0.500	0.480	0.500	0.500	0.500	122,000	0.5000	-1.96%
2021-03-26	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2021-03-25	0.510	0.475	0.510	0.500	0.510	22,000	11,020	0.5009	0.510	0.475	0.510	0.500	0.510	22,000	0.5009	-1.92%
2021-03-24	0.520	0.470	0.520	0.540	0.540	52,000	28,080	0.5400	0.520	0.470	0.520	0.540	0.540	52,000	0.5400	1.96%
2021-03-23	0.510	0.500	0.510	0.500	0.540	8,000	4,120	0.5150	0.510	0.500	0.510	0.500	0.540	8,000	0.5150	0.00%
2021-03-22	0.510	0.470	0.510	0.510	0.510	22,000	11,220	0.5100	0.510	0.470	0.510	0.510	0.510	22,000	0.5100	0.00%
2021-03-19	0.510	0.480	0.510	0.550	0.550	2,000	1,100	0.5500	0.510	0.480	0.510	0.550	0.550	2,000	0.5500	0.00%
2021-03-18	0.510	0.470	0.510	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	-1.92%
2021-03-17	0.520	0.500	0.520	0.530	0.530	2,000	1,060	0.5300	0.520	0.500	0.520	0.530	0.530	2,000	0.5300	1.96%
2021-03-16	0.510	0.500	0.510	0.510	0.510	30,000	15,300	0.5100	0.510	0.500	0.510	0.510	0.510	30,000	0.5100	-1.92%
2021-03-15	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2021-03-12	0.520	0.500	0.520	0.520	0.530	24,000	12,520	0.5217	0.520	0.500	0.520	0.520	0.530	24,000	0.5217	1.96%
2021-03-11	0.510	0.500	0.510	0.510	0.530	164,000	85,560	0.5217	0.510	0.500	0.510	0.510	0.530	164,000	0.5217	-5.56%
2021-03-10	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2021-03-09	0.540	0.520	0.540	0.530	0.550	124,000	65,980	0.5321	0.540	0.520	0.540	0.530	0.550	124,000	0.5321	-1.82%
2021-03-08	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2021-03-05	0.550	0.530	0.550	0.540	0.610	594,000	357,320	0.6015	0.550	0.530	0.550	0.540	0.610	594,000	0.6015	0.00%
2021-03-04	0.550	0.530	0.550	0.540	0.570	66,000	36,280	0.5497	0.550	0.530	0.550	0.540	0.570	66,000	0.5497	-3.51%
2021-03-03	0.570	0.540	0.570	-	-	0	0	-	0.570	0.540	0.570	-	-	0	-	0.00%
2021-03-02	0.570	0.540	0.570	-	-	0	0	-	0.570	0.540	0.570	-	-	0	-	0.00%
2021-03-01	0.570	0.550	0.570	0.550	0.570	40,000	22,760	0.5690	0.570	0.550	0.570	0.550	0.570	40,000	0.5690	0.00%
2021-02-26	0.570	0.550	0.570	0.540	0.570	350,000	190,640	0.5447	0.570	0.550	0.570	0.540	0.570	350,000	0.5447	-8.06%
2021-02-25	0.620	0.540	0.620	0.570	0.630	504,000	300,140	0.5955	0.620	0.540	0.620	0.570	0.630	504,000	0.5955	8.77%
2021-02-24	0.570	0.530	0.570	0.560	0.570	102,000	57,140	0.5602	0.570	0.530	0.570	0.560	0.570	102,000	0.5602	0.00%
2021-02-23	0.570	0.530	0.570	0.530	0.570	86,000	47,840	0.5563	0.570	0.530	0.570	0.530	0.570	86,000	0.5563	1.79%
2021-02-22	0.560	0.550	0.570	-	-	0	0	-	0.560	0.550	0.570	-	-	0	-	0.00%
2021-02-19	0.560	0.540	0.560	0.550	0.560	142,000	78,120	0.5501	0.560	0.540	0.560	0.550	0.560	142,000	0.5501	0.00%
2021-02-18	0.560	0.560	0.570	0.560	0.570	34,000	19,080	0.5612	0.560	0.560	0.570	0.560	0.570	34,000	0.5612	-3.45%
2021-02-17	0.580	0.560	0.580	0.550	0.590	138,000	76,620	0.5552	0.580	0.560	0.580	0.550	0.590	138,000	0.5552	7.41%
2021-02-16	0.540	0.540	0.570	0.510	0.600	88,000	49,120	0.5582	0.540	0.540	0.570	0.510	0.600	88,000	0.5582	-6.90%
2021-02-11	0.580	0.540	0.580	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	0.00%
2021-02-10	0.580	0.530	0.580	0.600	0.600	2,000	1,200	0.6000	0.580	0.530	0.580	0.600	0.600	2,000	0.6000	3.57%
2021-02-09	0.560	0.560	0.570	0.560	0.560	44,000	24,640	0.5600	0.560	0.560	0.570	0.560	0.560	44,000	0.5600	0.00%
2021-02-08	0.560	0.530	0.570	0.570	0.570	2,000	1,140	0.5700	0.560	0.530	0.570	0.570	0.570	2,000	0.5700	1.82%
2021-02-05	0.550	0.530	0.550	0.550	0.590	110,000	60,580	0.5507	0.550	0.530	0.550	0.550	0.590	110,000	0.5507	-1.79%
2021-02-04	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2021-02-03	0.560	0.550	0.560	0.560	0.560	22,000	12,320	0.5600	0.560	0.550	0.560	0.560	0.560	22,000	0.5600	-1.75%
2021-02-02	0.570	0.550	0.570	0.550	0.570	12,000	6,640	0.5533	0.570	0.550	0.570	0.550	0.570	12,000	0.5533	-1.72%
2021-02-01	0.580	0.580	0.600	0.540	0.630	2,686,000	1,610,120	0.5994	0.580	0.580	0.600	0.540	0.630	2,686,000	0.5994	5.45%
2021-01-29	0.550	0.530	0.550	0.570	0.640	10,000	5,840	0.5840	0.550	0.530	0.550	0.570	0.640	10,000	0.5840	0.00%
2021-01-28	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	-1.79%
2021-01-27	0.560	0.550	0.560	0.530	0.590	996,000	548,020	0.5502	0.560	0.550	0.560	0.530	0.590	996,000	0.5502	5.66%
2021-01-26	0.530	0.530	0.590	0.530	0.590	16,000	9,140	0.5713	0.530	0.530	0.590	0.530	0.590	16,000	0.5713	-11.67%
2021-01-25	0.600	0.540	0.600	0.540	0.600	150,000	83,200	0.5547	0.600	0.540	0.600	0.540	0.600	150,000	0.5547	7.14%
2021-01-22	0.560	0.560	0.580	0.560	0.560	6,000	3,360	0.5600	0.560	0.560	0.580	0.560	0.560	6,000	0.5600	1.82%
2021-01-21	0.550	0.530	0.590	0.530	0.640	570,000	313,580	0.5501	0.550	0.530	0.590	0.530	0.640	570,000	0.5501	-8.33%
2021-01-20	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	-1.64%
2021-01-19	0.610	0.500	0.610	0.590	0.640	84,000	50,700	0.6036	0.610	0.500	0.610	0.590	0.640	84,000	0.6036	1.67%
2021-01-18	0.600	0.500	0.600	0.610	0.610	30,000	18,300	0.6100	0.600	0.500	0.600	0.610	0.610	30,000	0.6100	-6.25%
2021-01-15	0.640	0.610	0.640	0.610	0.640	80,000	48,920	0.6115	0.640	0.610	0.640	0.610	0.640	80,000	0.6115	4.92%
2021-01-14	0.610	0.600	0.610	0.610	0.610	6,000	3,660	0.6100	0.610	0.600	0.610	0.610	0.610	6,000	0.6100	1.67%
2021-01-13	0.600	0.600	0.630	0.600	0.640	4,000	2,480	0.6200	0.600	0.600	0.630	0.600	0.640	4,000	0.6200	0.00%
2021-01-12	0.600	0.540	0.620	-	-	0	0	-	0.600	0.540	0.620	-	-	0	-	0.00%
2021-01-11	0.600	0.530	0.600	0.590	0.610	184,000	110,800	0.6022	0.600	0.530	0.600	0.590	0.610	184,000	0.6022	0.00%
2021-01-08	0.600	0.600	0.610	0.600	0.630	76,000	46,040	0.6058	0.600	0.600	0.610	0.600	0.630	76,000	0.6058	5.26%
2021-01-07	0.570	0.570	0.620	0.570	0.680	88,000	58,740	0.6675	0.570	0.570	0.620	0.570	0.680	88,000	0.6675	-12.31%
2021-01-06	0.650	0.500	0.650	-	-	0	0	-	0.650	0.500	0.650	-	-	0	-	-7.14%
2021-01-05	0.700	0.500	0.700	0.750	0.750	2,000	1,500	0.7500	0.700	0.500	0.700	0.750	0.750	2,000	0.7500	-6.67%
2021-01-04	0.750	0.500	0.750	0.800	0.800	2,000	1,600	0.8000	0.750	0.500	0.750	0.800	0.800	2,000	0.8000	15.38%
2020-12-31	0.650	0.530	0.690	-	-	0	0	-	0.650	0.530	0.690	-	-	0	-	0.00%
2020-12-30	0.650	0.580	0.650	-	-	0	0	-	0.650	0.580	0.650	-	-	0	-	-5.80%
2020-12-29	0.690	0.500	0.690	-	-	0	0	-	0.690	0.500	0.690	-	-	0	-	-1.43%
2020-12-28	0.700	0.660	0.700	0.690	0.700	624,000	430,680	0.6902	0.700	0.660	0.700	0.690	0.700	624,000	0.6902	0.00%
2020-12-24	0.700	0.660	0.700	0.690	0.700	334,000	230,560	0.6903	0.700	0.660	0.700	0.690	0.700	334,000	0.6903	7.69%
2020-12-23	0.650	0.550	0.640	0.610	0.660	128,000	80,960	0.6325	0.650	0.550	0.640	0.610	0.660	128,000	0.6325	1.56%
2020-12-22	0.640	0.520	0.640	0.600	0.640	374,000	233,160	0.6234	0.640	0.520	0.640	0.600	0.640	374,000	0.6234	6.67%
2020-12-21	0.600	0.550	0.600	0.550	0.600	146,000	84,740	0.5804	0.600	0.550	0.600	0.550	0.600	146,000	0.5804	5.26%
2020-12-18	0.570	0.530	0.570	0.530	0.570	754,000	402,600	0.5340	0.570	0.530	0.570	0.530	0.570	754,000	0.5340	9.62%
2020-12-17	0.520	0.480	0.520	0.530	0.530	2,000	1,060	0.5300	0.520	0.480	0.520	0.530	0.530	2,000	0.5300	4.00%
2020-12-16	0.500	0.490	0.530	0.500	0.530	12,000	6,240	0.5200	0.500	0.490	0.530	0.500	0.530	12,000	0.5200	-5.66%
2020-12-15	0.530	0.480	0.530	0.530	0.530	2,000	1,060	0.5300	0.530	0.480	0.530	0.530	0.530	2,000	0.5300	3.92%
2020-12-14	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	-1.92%
2020-12-11	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2020-12-10	0.520	0.490	0.520	-	-	0	0	-	0.520	0.490	0.520	-	-	0	-	0.00%
2020-12-09	0.520	0.490	0.520	0.510	0.520	42,000	21,560	0.5133	0.520	0.490	0.520	0.510	0.520	42,000	0.5133	0.00%
2020-12-08	0.520	0.480	0.510	0.510	0.540	152,000	79,380	0.5222	0.520	0.480	0.510	0.510	0.540	152,000	0.5222	0.00%
2020-12-07	0.520	0.510	0.520	0.500	0.620	696,000	356,960	0.5129	0.520	0.510	0.520	0.500	0.620	696,000	0.5129	-5.45%
2020-12-04	0.550	0.510	0.570	0.550	0.590	140,000	78,480	0.5606	0.550	0.510	0.570	0.550	0.590	140,000	0.5606	-8.33%
2020-12-03	0.600	0.560	0.600	0.630	0.630	2,000	1,260	0.6300	0.600	0.560	0.600	0.630	0.630	2,000	0.6300	0.00%
2020-12-02	0.600	0.560	0.600	0.630	0.630	2,000	1,260	0.6300	0.600	0.560	0.600	0.630	0.630	2,000	0.6300	0.00%
2020-12-01	0.600	0.600	0.610	0.560	0.630	140,000	81,640	0.5831	0.600	0.600	0.610	0.560	0.630	140,000	0.5831	0.00%
2020-11-30	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	-3.23%
2020-11-27	0.620	0.610	0.620	0.610	0.620	24,000	14,680	0.6117	0.620	0.610	0.620	0.610	0.620	24,000	0.6117	0.00%
2020-11-26	0.620	0.550	0.620	0.630	0.630	2,000	1,260	0.6300	0.620	0.550	0.620	0.630	0.630	2,000	0.6300	3.33%
2020-11-25	0.600	0.550	0.610	0.600	0.600	14,000	8,400	0.6000	0.600	0.550	0.610	0.600	0.600	14,000	0.6000	-1.64%
2020-11-24	0.610	0.550	0.610	-	-	0	0	-	0.610	0.550	0.610	-	-	0	-	0.00%
2020-11-23	0.610	0.550	0.610	0.650	0.650	2,000	1,300	0.6500	0.610	0.550	0.610	0.650	0.650	2,000	0.6500	1.67%
2020-11-20	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2020-11-19	0.600	0.600	0.610	0.580	0.620	96,000	57,380	0.5977	0.600	0.600	0.610	0.580	0.620	96,000	0.5977	0.00%
2020-11-18	0.600	0.550	0.600	0.500	0.600	620,000	328,180	0.5293	0.600	0.550	0.600	0.500	0.600	620,000	0.5293	0.00%
2020-11-17	0.600	0.520	0.600	0.600	0.610	22,000	13,220	0.6009	0.600	0.520	0.600	0.600	0.610	22,000	0.6009	-1.64%
2020-11-16	0.610	0.530	0.630	-	-	0	0	-	0.610	0.530	0.630	-	-	0	-	0.00%
2020-11-13	0.610	0.530	0.610	-	-	0	0	-	0.610	0.530	0.610	-	-	0	-	0.00%
2020-11-12	0.610	0.530	0.620	-	-	0	0	-	0.610	0.530	0.620	-	-	0	-	0.00%
2020-11-11	0.610	0.560	0.610	0.630	0.630	4,000	2,520	0.6300	0.610	0.560	0.610	0.630	0.630	4,000	0.6300	0.00%
2020-11-10	0.610	0.560	0.610	0.620	0.620	10,000	6,200	0.6200	0.610	0.560	0.610	0.620	0.620	10,000	0.6200	-1.61%
2020-11-09	0.620	0.560	0.620	0.630	0.630	2,000	1,260	0.6300	0.620	0.560	0.620	0.630	0.630	2,000	0.6300	1.64%
2020-11-06	0.610	0.550	0.620	0.610	0.620	8,000	4,900	0.6125	0.610	0.550	0.620	0.610	0.620	8,000	0.6125	-1.61%
2020-11-05	0.620	0.540	0.620	0.520	0.630	58,000	33,080	0.5703	0.620	0.540	0.620	0.520	0.630	58,000	0.5703	3.33%
2020-11-04	0.600	-	0.610	0.600	0.600	18,000	10,800	0.6000	0.600	-	0.610	0.600	0.600	18,000	0.6000	-1.64%
2020-11-03	0.610	0.600	0.620	0.600	0.620	46,000	27,960	0.6078	0.610	0.600	0.620	0.600	0.620	46,000	0.6078	-1.61%
2020-11-02	0.620	0.580	0.630	-	-	0	0	-	0.620	0.580	0.630	-	-	0	-	0.00%
2020-10-30	0.620	0.570	0.620	-	-	0	0	-	0.620	0.570	0.620	-	-	0	-	0.00%
2020-10-29	0.620	0.570	0.620	-	-	0	0	-	0.620	0.570	0.620	-	-	0	-	0.00%
2020-10-28	0.620	0.570	0.620	0.610	0.620	22,000	13,460	0.6118	0.620	0.570	0.620	0.610	0.620	22,000	0.6118	-1.59%
2020-10-27	0.630	0.580	0.630	0.620	0.630	12,000	7,460	0.6217	0.630	0.580	0.630	0.620	0.630	12,000	0.6217	0.00%
2020-10-23	0.630	0.420	0.630	0.620	0.630	12,000	7,460	0.6217	0.630	0.420	0.630	0.620	0.630	12,000	0.6217	1.61%
2020-10-22	0.620	0.550	0.630	0.610	0.620	52,000	32,100	0.6173	0.620	0.550	0.630	0.610	0.620	52,000	0.6173	-1.59%
2020-10-21	0.630	0.570	0.630	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	0.00%
2020-10-20	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	0.00%
2020-10-19	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	0.00%
2020-10-16	0.630	0.610	0.630	0.620	0.630	14,000	8,720	0.6229	0.630	0.610	0.630	0.620	0.630	14,000	0.6229	0.00%
2020-10-15	0.630	0.610	0.640	0.630	0.640	12,000	7,580	0.6317	0.630	0.610	0.640	0.630	0.640	12,000	0.6317	-1.56%
2020-10-14	0.640	0.600	0.640	0.610	0.640	144,000	88,800	0.6167	0.640	0.600	0.640	0.610	0.640	144,000	0.6167	0.00%
2020-10-12	0.640	0.600	0.640	0.630	0.640	20,000	12,640	0.6320	0.640	0.600	0.640	0.630	0.640	20,000	0.6320	0.00%
2020-10-09	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2020-10-08	0.640	0.610	0.650	0.580	0.640	124,000	76,620	0.6179	0.640	0.610	0.650	0.580	0.640	124,000	0.6179	0.00%
2020-10-07	0.640	0.580	0.640	0.640	0.650	4,000	2,580	0.6450	0.640	0.580	0.640	0.640	0.650	4,000	0.6450	0.00%
2020-10-06	0.640	0.530	0.640	0.660	0.660	2,000	1,320	0.6600	0.640	0.530	0.640	0.660	0.660	2,000	0.6600	0.00%
2020-10-05	0.640	0.520	0.670	-	-	0	0	-	0.640	0.520	0.670	-	-	0	-	0.00%
2020-09-30	0.640	0.600	0.660	-	-	0	0	-	0.640	0.600	0.660	-	-	0	-	0.00%
2020-09-29	0.640	0.600	0.660	-	-	0	0	-	0.640	0.600	0.660	-	-	0	-	0.00%
2020-09-28	0.640	0.600	0.670	0.640	0.640	2,000	1,280	0.6400	0.640	0.600	0.670	0.640	0.640	2,000	0.6400	1.59%
2020-09-25	0.630	0.580	0.640	0.620	0.640	14,000	8,720	0.6229	0.630	0.580	0.640	0.620	0.640	14,000	0.6229	0.00%
2020-09-24	0.630	0.580	0.640	-	-	0	0	-	0.630	0.580	0.640	-	-	0	-	0.00%
2020-09-23	0.630	0.520	0.640	0.630	0.640	12,000	7,580	0.6317	0.630	0.520	0.640	0.630	0.640	12,000	0.6317	0.00%
2020-09-22	0.630	0.460	0.630	0.570	0.640	260,000	155,000	0.5962	0.630	0.460	0.630	0.570	0.640	260,000	0.5962	-1.56%
2020-09-21	0.640	0.630	0.640	-	-	0	0	-	0.640	0.630	0.640	-	-	0	-	-1.54%
2020-09-18	0.650	0.630	0.660	0.650	0.660	62,000	40,320	0.6503	0.650	0.630	0.660	0.650	0.660	62,000	0.6503	-1.52%
2020-09-17	0.660	0.640	0.660	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	0.00%
2020-09-16	0.660	0.640	0.660	0.680	0.680	2,000	1,360	0.6800	0.660	0.640	0.660	0.680	0.680	2,000	0.6800	0.00%
2020-09-15	0.660	0.650	0.660	0.640	0.670	142,000	91,060	0.6413	0.660	0.650	0.660	0.640	0.670	142,000	0.6413	-2.94%
2020-09-14	0.680	0.640	0.680	-	-	0	0	-	0.680	0.640	0.680	-	-	0	-	0.00%
2020-09-11	0.680	0.640	0.690	0.630	0.680	42,000	27,360	0.6514	0.680	0.640	0.690	0.630	0.680	42,000	0.6514	0.00%
2020-09-10	0.680	0.630	0.680	0.670	0.680	8,000	5,420	0.6775	0.680	0.630	0.680	0.670	0.680	8,000	0.6775	1.49%
2020-09-09	0.670	0.630	0.670	-	-	0	0	-	0.670	0.630	0.670	-	-	0	-	0.00%
2020-09-08	0.670	0.630	0.670	0.660	0.670	4,000	2,660	0.6650	0.670	0.630	0.670	0.660	0.670	4,000	0.6650	1.52%
2020-09-07	0.660	0.630	0.670	-	-	0	0	-	0.660	0.630	0.670	-	-	0	-	0.00%
2020-09-04	0.660	0.640	0.660	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	-1.49%
2020-09-03	0.670	0.650	0.670	-	-	0	0	-	0.670	0.650	0.670	-	-	0	-	0.00%
2020-09-02	0.670	0.640	0.670	-	-	0	0	-	0.670	0.640	0.670	-	-	0	-	0.00%
2020-09-01	0.670	0.640	0.670	-	-	0	0	-	0.670	0.640	0.670	-	-	0	-	0.00%
2020-08-31	0.670	0.640	0.680	-	-	0	0	-	0.670	0.640	0.680	-	-	0	-	0.00%
2020-08-28	0.670	0.640	0.670	-	-	0	0	-	0.670	0.640	0.670	-	-	0	-	0.00%
2020-08-27	0.670	0.640	0.670	-	-	0	0	-	0.670	0.640	0.670	-	-	0	-	0.00%
2020-08-26	0.670	0.650	0.670	0.670	0.670	2,000	1,340	0.6700	0.670	0.650	0.670	0.670	0.670	2,000	0.6700	0.00%
2020-08-25	0.670	0.660	0.680	0.670	0.670	2,000	1,340	0.6700	0.670	0.660	0.680	0.670	0.670	2,000	0.6700	0.00%
2020-08-24	0.670	0.640	0.690	0.640	0.690	78,000	51,860	0.6649	0.670	0.640	0.690	0.640	0.690	78,000	0.6649	-1.47%
2020-08-21	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	0.00%
2020-08-20	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	0.00%
2020-08-19	0.680	0.610	0.690	0.680	0.680	2,000	1,360	0.6800	0.680	0.610	0.690	0.680	0.680	2,000	0.6800	-1.45%
2020-08-18	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	0.00%
2020-08-17	0.690	0.650	0.690	0.690	0.690	2,000	1,380	0.6900	0.690	0.650	0.690	0.690	0.690	2,000	0.6900	1.47%
2020-08-14	0.680	0.650	0.680	0.670	0.680	90,000	60,340	0.6704	0.680	0.650	0.680	0.670	0.680	90,000	0.6704	0.00%
2020-08-13	0.680	0.650	0.680	0.680	0.680	2,000	1,360	0.6800	0.680	0.650	0.680	0.680	0.680	2,000	0.6800	0.00%
2020-08-12	0.680	0.650	0.690	0.680	0.680	4,000	2,720	0.6800	0.680	0.650	0.690	0.680	0.680	4,000	0.6800	1.49%
2020-08-11	0.670	0.650	0.670	0.670	0.670	20,000	13,400	0.6700	0.670	0.650	0.670	0.670	0.670	20,000	0.6700	0.00%
2020-08-10	0.670	0.650	0.670	0.650	0.670	26,000	17,380	0.6685	0.670	0.650	0.670	0.650	0.670	26,000	0.6685	-1.47%
2020-08-07	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	0.00%
2020-08-06	0.680	0.620	0.680	0.680	0.680	2,000	1,360	0.6800	0.680	0.620	0.680	0.680	0.680	2,000	0.6800	3.03%
2020-08-05	0.660	0.660	0.670	0.650	0.660	92,000	60,280	0.6552	0.660	0.660	0.670	0.650	0.660	92,000	0.6552	1.54%
2020-08-04	0.650	0.630	0.650	0.650	0.660	22,000	14,320	0.6509	0.650	0.630	0.650	0.650	0.660	22,000	0.6509	-1.52%
2020-08-03	0.660	0.610	0.660	-	-	0	0	-	0.660	0.610	0.660	-	-	0	-	0.00%
2020-07-31	0.660	0.620	0.660	0.660	0.660	2,000	1,320	0.6600	0.660	0.620	0.660	0.660	0.660	2,000	0.6600	0.00%
2020-07-30	0.660	0.630	0.660	0.660	0.660	2,000	1,320	0.6600	0.660	0.630	0.660	0.660	0.660	2,000	0.6600	0.00%
2020-07-29	0.660	0.630	0.660	0.610	0.670	110,000	69,300	0.6300	0.660	0.630	0.660	0.610	0.670	110,000	0.6300	-1.49%
2020-07-28	0.670	0.580	0.670	-	-	0	0	-	0.670	0.580	0.670	-	-	0	-	0.00%
2020-07-27	0.670	0.610	0.670	-	-	0	0	-	0.670	0.610	0.670	-	-	0	-	0.00%
2020-07-24	0.670	0.620	0.670	0.670	0.670	2,000	1,340	0.6700	0.670	0.620	0.670	0.670	0.670	2,000	0.6700	0.00%
2020-07-23	0.670	0.630	0.670	0.670	0.670	4,000	2,680	0.6700	0.670	0.630	0.670	0.670	0.670	4,000	0.6700	4.69%
2020-07-22	0.640	0.630	0.670	0.630	0.670	10,000	6,400	0.6400	0.640	0.630	0.670	0.630	0.670	10,000	0.6400	-4.48%
2020-07-21	0.670	0.630	0.670	-	-	0	0	-	0.670	0.630	0.670	-	-	0	-	0.00%
2020-07-20	0.670	0.630	0.670	0.670	0.670	2,000	1,340	0.6700	0.670	0.630	0.670	0.670	0.670	2,000	0.6700	0.00%
2020-07-17	0.670	0.630	0.670	0.660	0.670	8,000	5,300	0.6625	0.670	0.630	0.670	0.660	0.670	8,000	0.6625	0.00%
2020-07-16	0.670	0.630	0.670	0.670	0.670	2,000	1,340	0.6700	0.670	0.630	0.670	0.670	0.670	2,000	0.6700	0.00%
2020-07-15	0.670	0.620	0.670	0.650	0.680	78,000	51,220	0.6567	0.670	0.620	0.670	0.650	0.680	78,000	0.6567	-1.47%
2020-07-14	0.680	0.660	0.680	0.680	0.680	32,000	21,760	0.6800	0.680	0.660	0.680	0.680	0.680	32,000	0.6800	0.00%
2020-07-13	0.680	0.660	0.680	0.680	0.680	6,000	4,080	0.6800	0.680	0.660	0.680	0.680	0.680	6,000	0.6800	0.00%
2020-07-10	0.680	0.660	0.680	0.660	0.690	16,000	10,720	0.6700	0.680	0.660	0.680	0.660	0.690	16,000	0.6700	0.00%
2020-07-09	0.680	0.660	0.680	0.650	0.690	52,000	34,840	0.6700	0.680	0.660	0.680	0.650	0.690	52,000	0.6700	0.00%
2020-07-08	0.680	0.680	0.690	0.660	0.690	114,000	77,480	0.6796	0.680	0.680	0.690	0.660	0.690	114,000	0.6796	-1.45%
2020-07-07	0.690	0.660	0.690	0.660	0.690	6,000	4,060	0.6767	0.690	0.660	0.690	0.660	0.690	6,000	0.6767	1.47%
2020-07-06	0.680	0.660	0.680	0.680	0.690	14,000	9,540	0.6814	0.680	0.660	0.680	0.680	0.690	14,000	0.6814	-1.45%
2020-07-03	0.690	0.650	0.690	0.660	0.690	22,000	14,800	0.6727	0.690	0.650	0.690	0.660	0.690	22,000	0.6727	1.47%
2020-07-02	0.680	0.650	0.680	0.670	0.690	34,000	23,020	0.6771	0.680	0.650	0.680	0.670	0.690	34,000	0.6771	-1.45%
2020-06-30	0.690	0.650	0.690	0.680	0.690	4,000	2,740	0.6850	0.690	0.650	0.690	0.680	0.690	4,000	0.6850	1.47%
2020-06-29	0.680	0.620	0.680	0.660	0.680	80,000	53,620	0.6703	0.680	0.620	0.680	0.660	0.680	80,000	0.6703	0.00%
2020-06-26	0.680	0.440	0.680	0.690	0.690	6,000	4,140	0.6900	0.680	0.440	0.680	0.690	0.690	6,000	0.6900	0.00%
2020-06-24	0.680	0.620	0.690	0.650	0.680	30,000	19,920	0.6640	0.680	0.620	0.690	0.650	0.680	30,000	0.6640	4.62%
2020-06-23	0.650	0.440	0.650	0.640	0.650	10,000	6,440	0.6440	0.650	0.440	0.650	0.640	0.650	10,000	0.6440	4.84%
2020-06-22	0.620	0.520	0.650	0.600	0.670	898,000	556,960	0.6202	0.620	0.520	0.650	0.600	0.670	898,000	0.6202	-4.62%
2020-06-19	0.650	0.630	0.650	0.670	0.670	10,000	6,700	0.6700	0.650	0.630	0.650	0.670	0.670	10,000	0.6700	0.00%
2020-06-18	0.650	0.600	0.650	0.650	0.660	74,000	48,200	0.6514	0.650	0.600	0.650	0.650	0.660	74,000	0.6514	-2.99%
2020-06-17	0.670	0.650	0.690	0.650	0.680	318,000	207,500	0.6525	0.670	0.650	0.690	0.650	0.680	318,000	0.6525	1.52%
2020-06-16	0.660	0.640	0.660	0.650	0.660	268,000	174,840	0.6524	0.660	0.640	0.660	0.650	0.660	268,000	0.6524	-4.35%
2020-06-15	0.690	0.660	0.690	0.680	0.690	4,000	2,740	0.6850	0.690	0.660	0.690	0.680	0.690	4,000	0.6850	0.00%
2020-06-12	0.690	0.650	0.690	0.680	0.700	36,000	24,560	0.6822	0.690	0.650	0.690	0.680	0.700	36,000	0.6822	1.47%
2020-06-11	0.680	0.620	0.680	0.630	0.690	40,000	26,960	0.6740	0.680	0.620	0.680	0.630	0.690	40,000	0.6740	-2.86%
2020-06-10	0.700	0.630	0.700	0.670	0.700	32,000	21,700	0.6781	0.700	0.630	0.700	0.670	0.700	32,000	0.6781	2.94%
2020-06-09	0.680	0.660	0.680	0.670	0.700	30,000	20,460	0.6820	0.680	0.660	0.680	0.670	0.700	30,000	0.6820	0.00%
2020-06-08	0.680	0.660	0.680	0.670	0.680	38,000	25,540	0.6721	0.680	0.660	0.680	0.670	0.680	38,000	0.6721	0.00%
2020-06-05	0.680	0.660	0.680	0.650	0.680	74,000	49,060	0.6630	0.680	0.660	0.680	0.650	0.680	74,000	0.6630	0.00%
2020-06-04	0.680	0.650	0.680	0.640	0.690	222,000	147,860	0.6660	0.680	0.650	0.680	0.640	0.690	222,000	0.6660	0.00%
2020-06-03	0.680	0.650	0.680	0.680	0.680	4,000	2,720	0.6800	0.680	0.650	0.680	0.680	0.680	4,000	0.6800	0.00%
2020-06-02	0.680	0.660	0.680	0.670	0.680	96,000	64,480	0.6717	0.680	0.660	0.680	0.670	0.680	96,000	0.6717	0.00%
2020-06-01	0.680	0.650	0.680	0.660	0.680	286,000	190,060	0.6645	0.680	0.650	0.680	0.660	0.680	286,000	0.6645	0.00%
2020-05-29	0.680	0.640	0.680	0.690	0.690	2,000	1,380	0.6900	0.680	0.640	0.680	0.690	0.690	2,000	0.6900	0.00%
2020-05-28	0.680	0.650	0.680	0.670	0.680	54,000	36,220	0.6707	0.680	0.650	0.680	0.670	0.680	54,000	0.6707	0.00%
2020-05-27	0.680	0.640	0.680	0.670	0.690	6,000	4,080	0.6800	0.680	0.640	0.680	0.670	0.690	6,000	0.6800	0.00%
2020-05-26	0.680	0.640	0.680	0.680	0.680	6,000	4,080	0.6800	0.680	0.640	0.680	0.680	0.680	6,000	0.6800	0.00%
2020-05-25	0.680	0.650	0.680	0.680	0.690	8,000	5,500	0.6875	0.680	0.650	0.680	0.680	0.690	8,000	0.6875	0.00%
2020-05-22	0.680	0.630	0.680	0.630	0.690	172,000	114,580	0.6662	0.680	0.630	0.680	0.630	0.690	172,000	0.6662	0.00%
2020-05-21	0.680	0.660	0.690	0.680	0.690	64,000	43,660	0.6822	0.680	0.660	0.690	0.680	0.690	64,000	0.6822	0.00%
2020-05-20	0.680	0.660	0.690	0.680	0.700	64,000	43,780	0.6841	0.680	0.660	0.690	0.680	0.700	64,000	0.6841	-1.45%
2020-05-19	0.690	0.680	0.690	0.680	0.700	44,000	30,220	0.6868	0.690	0.680	0.690	0.680	0.700	44,000	0.6868	0.00%
2020-05-18	0.690	0.670	0.690	0.680	0.700	32,000	22,000	0.6875	0.690	0.670	0.690	0.680	0.700	32,000	0.6875	0.00%
2020-05-15	0.690	0.670	0.690	0.680	0.700	156,000	107,400	0.6885	0.690	0.670	0.690	0.680	0.700	156,000	0.6885	0.00%
2020-05-14	0.690	0.670	0.690	0.690	0.700	28,000	19,340	0.6907	0.690	0.670	0.690	0.690	0.700	28,000	0.6907	1.47%
2020-05-13	0.680	0.650	0.680	0.680	0.700	64,000	43,680	0.6825	0.680	0.650	0.680	0.680	0.700	64,000	0.6825	-1.45%
2020-05-12	0.690	0.680	0.690	0.690	0.700	58,000	40,100	0.6914	0.690	0.680	0.690	0.690	0.700	58,000	0.6914	-1.43%
2020-05-11	0.700	0.650	0.700	0.690	0.700	26,000	17,980	0.6915	0.700	0.650	0.700	0.690	0.700	26,000	0.6915	0.00%
2020-05-08	0.700	0.670	0.700	0.670	0.700	126,000	84,980	0.6744	0.700	0.670	0.700	0.670	0.700	126,000	0.6744	0.00%
2020-05-07	0.700	0.680	0.700	0.670	0.710	56,000	38,880	0.6943	0.700	0.680	0.700	0.670	0.710	56,000	0.6943	0.00%
2020-05-06	0.700	0.670	0.700	0.670	0.700	56,000	38,660	0.6904	0.700	0.670	0.700	0.670	0.700	56,000	0.6904	0.00%
2020-05-05	0.700	0.680	0.710	0.700	0.710	34,000	23,840	0.7012	0.700	0.680	0.710	0.700	0.710	34,000	0.7012	0.00%
2020-05-04	0.700	0.680	0.710	0.670	0.710	58,000	39,600	0.6828	0.700	0.680	0.710	0.670	0.710	58,000	0.6828	-1.41%
2020-04-29	0.710	0.670	0.710	0.660	0.710	10,000	6,800	0.6800	0.710	0.670	0.710	0.660	0.710	10,000	0.6800	0.00%
2020-04-28	0.710	0.660	0.710	0.710	0.710	4,000	2,840	0.7100	0.710	0.660	0.710	0.710	0.710	4,000	0.7100	0.00%
2020-04-27	0.710	0.680	0.710	0.710	0.710	2,000	1,420	0.7100	0.710	0.680	0.710	0.710	0.710	2,000	0.7100	0.00%
2020-04-24	0.710	0.680	0.710	0.690	0.710	100,000	69,700	0.6970	0.710	0.680	0.710	0.690	0.710	100,000	0.6970	0.00%
2020-04-23	0.710	0.680	0.710	0.710	0.710	4,000	2,840	0.7100	0.710	0.680	0.710	0.710	0.710	4,000	0.7100	1.43%
2020-04-22	0.700	0.670	0.700	0.700	0.720	26,000	18,360	0.7062	0.700	0.670	0.700	0.700	0.720	26,000	0.7062	-2.78%
2020-04-21	0.720	0.700	0.720	0.720	0.740	8,000	5,800	0.7250	0.720	0.700	0.720	0.720	0.740	8,000	0.7250	1.41%
2020-04-20	0.710	0.690	0.710	0.700	0.720	32,000	22,560	0.7050	0.710	0.690	0.710	0.700	0.720	32,000	0.7050	0.00%
2020-04-17	0.710	0.690	0.710	0.700	0.710	36,000	25,260	0.7017	0.710	0.690	0.710	0.700	0.710	36,000	0.7017	1.43%
2020-04-16	0.700	0.690	0.710	0.690	0.710	96,000	67,020	0.6981	0.700	0.690	0.710	0.690	0.710	96,000	0.6981	-1.41%
2020-04-15	0.710	0.690	0.720	0.690	0.720	62,000	43,820	0.7068	0.710	0.690	0.720	0.690	0.720	62,000	0.7068	-1.39%
2020-04-14	0.720	0.690	0.720	0.700	0.720	20,000	14,120	0.7060	0.720	0.690	0.720	0.700	0.720	20,000	0.7060	0.00%
2020-04-09	0.720	0.710	0.720	0.690	0.720	54,000	38,060	0.7048	0.720	0.710	0.720	0.690	0.720	54,000	0.7048	0.00%
2020-04-08	0.720	0.690	0.730	0.720	0.730	8,000	5,800	0.7250	0.720	0.690	0.730	0.720	0.730	8,000	0.7250	1.41%
2020-04-07	0.710	0.690	0.720	0.690	0.720	38,000	26,400	0.6947	0.710	0.690	0.720	0.690	0.720	38,000	0.6947	-1.39%
2020-04-06	0.720	0.690	0.720	0.680	0.740	26,000	18,160	0.6985	0.720	0.690	0.720	0.680	0.740	26,000	0.6985	0.00%
2020-04-03	0.720	0.680	0.720	0.720	0.730	8,000	5,780	0.7225	0.720	0.680	0.720	0.720	0.730	8,000	0.7225	-1.37%
2020-04-02	0.730	0.680	0.730	0.730	0.760	6,000	4,480	0.7467	0.730	0.680	0.730	0.730	0.760	6,000	0.7467	1.39%
2020-04-01	0.720	0.690	0.720	0.730	0.760	6,000	4,460	0.7433	0.720	0.690	0.720	0.730	0.760	6,000	0.7433	-1.37%
2020-03-31	0.730	0.660	0.730	0.720	0.740	24,000	17,340	0.7225	0.730	0.660	0.730	0.720	0.740	24,000	0.7225	0.00%
2020-03-30	0.730	0.660	0.730	0.730	0.850	6,000	4,620	0.7700	0.730	0.660	0.730	0.730	0.850	6,000	0.7700	7.35%
2020-03-27	0.680	0.660	0.680	0.680	0.690	20,000	13,640	0.6820	0.680	0.660	0.680	0.680	0.690	20,000	0.6820	0.00%
2020-03-26	0.680	0.650	0.680	0.670	0.680	20,000	13,560	0.6780	0.680	0.650	0.680	0.670	0.680	20,000	0.6780	0.00%
2020-03-25	0.680	0.680	0.700	0.680	0.700	34,000	23,520	0.6918	0.680	0.680	0.700	0.680	0.700	34,000	0.6918	-2.86%
2020-03-24	0.700	0.660	0.700	0.700	0.700	12,000	8,400	0.7000	0.700	0.660	0.700	0.700	0.700	12,000	0.7000	0.00%
2020-03-23	0.700	0.660	0.700	0.660	0.700	186,000	124,960	0.6718	0.700	0.660	0.700	0.660	0.700	186,000	0.6718	0.00%
2020-03-20	0.700	0.660	0.700	0.690	0.700	6,000	4,180	0.6967	0.700	0.660	0.700	0.690	0.700	6,000	0.6967	0.00%
2020-03-19	0.700	0.640	0.700	0.620	0.710	260,000	171,040	0.6578	0.700	0.640	0.700	0.620	0.710	260,000	0.6578	-1.41%
2020-03-18	0.710	0.660	0.700	0.650	0.730	150,000	101,220	0.6748	0.710	0.660	0.700	0.650	0.730	150,000	0.6748	0.00%
2020-03-17	0.710	0.660	0.710	0.690	0.720	66,000	45,820	0.6942	0.710	0.660	0.710	0.690	0.720	66,000	0.6942	0.00%
2020-03-16	0.710	0.670	0.710	0.700	0.730	58,000	41,280	0.7117	0.710	0.670	0.710	0.700	0.730	58,000	0.7117	0.00%
2020-03-13	0.710	0.640	0.710	0.600	0.730	452,000	293,880	0.6502	0.710	0.640	0.710	0.600	0.730	452,000	0.6502	-1.39%
2020-03-12	0.720	0.690	0.720	0.720	0.730	22,000	15,900	0.7227	0.720	0.690	0.720	0.720	0.730	22,000	0.7227	-1.37%
2020-03-11	0.730	0.690	0.730	0.720	0.730	4,000	2,900	0.7250	0.730	0.690	0.730	0.720	0.730	4,000	0.7250	4.29%
2020-03-10	0.700	0.690	0.700	0.700	0.730	8,000	5,780	0.7225	0.700	0.690	0.700	0.700	0.730	8,000	0.7225	-4.11%
2020-03-09	0.730	0.700	0.730	0.680	0.750	192,000	137,180	0.7145	0.730	0.700	0.730	0.680	0.750	192,000	0.7145	-2.67%
2020-03-06	0.750	0.730	0.750	0.720	0.750	17,662,000	13,070,220	0.7400	0.750	0.730	0.750	0.720	0.750	17,662,000	0.7400	1.35%
2020-03-05	0.740	0.710	0.740	0.720	0.760	62,000	45,440	0.7329	0.740	0.710	0.740	0.720	0.760	62,000	0.7329	1.37%
2020-03-04	0.730	0.700	0.750	0.720	0.770	128,000	93,720	0.7322	0.730	0.700	0.750	0.720	0.770	128,000	0.7322	-5.19%
2020-03-03	0.770	0.730	0.770	0.770	0.780	4,000	3,100	0.7750	0.770	0.730	0.770	0.770	0.780	4,000	0.7750	2.67%
2020-03-02	0.750	0.700	0.750	0.710	0.780	72,000	53,060	0.7369	0.750	0.700	0.750	0.710	0.780	72,000	0.7369	0.00%
2020-02-28	0.750	0.700	0.750	0.740	0.750	42,000	31,300	0.7452	0.750	0.700	0.750	0.740	0.750	42,000	0.7452	1.35%
2020-02-27	0.740	0.730	0.740	0.730	0.770	1,160,000	848,020	0.7311	0.740	0.730	0.740	0.730	0.770	1,160,000	0.7311	1.37%
2020-02-26	0.730	0.700	0.740	0.720	0.770	22,000	16,520	0.7509	0.730	0.700	0.740	0.720	0.770	22,000	0.7509	-5.19%
2020-02-25	0.770	0.740	0.770	0.740	0.790	378,000	290,680	0.7690	0.770	0.740	0.770	0.740	0.790	378,000	0.7690	-2.53%
2020-02-24	0.790	0.760	0.790	0.760	0.800	28,000	21,820	0.7793	0.790	0.760	0.790	0.760	0.800	28,000	0.7793	-1.25%
2020-02-21	0.800	0.780	0.800	0.760	0.820	708,000	552,400	0.7802	0.800	0.780	0.800	0.760	0.820	708,000	0.7802	1.27%
2020-02-20	0.790	0.770	0.790	0.780	0.840	610,000	478,660	0.7847	0.790	0.770	0.790	0.780	0.840	610,000	0.7847	1.28%
2020-02-19	0.780	0.770	0.780	0.760	0.810	33,920,000	25,781,420	0.7601	0.780	0.770	0.780	0.760	0.810	33,920,000	0.7601	2.63%
2020-02-18	0.760	0.710	0.760	0.730	0.870	254,000	194,580	0.7661	0.760	0.710	0.760	0.730	0.870	254,000	0.7661	4.11%
2020-02-17	0.730	0.730	0.740	0.720	0.850	224,000	164,400	0.7339	0.730	0.730	0.740	0.720	0.850	224,000	0.7339	2.82%
2020-02-14	0.710	0.680	0.710	0.700	0.740	286,000	204,600	0.7154	0.710	0.680	0.710	0.700	0.740	286,000	0.7154	4.41%
2020-02-13	0.680	0.660	0.680	0.680	0.710	30,000	20,660	0.6887	0.680	0.660	0.680	0.680	0.710	30,000	0.6887	0.00%
2020-02-12	0.680	0.650	0.700	0.670	0.720	60,000	41,140	0.6857	0.680	0.650	0.700	0.670	0.720	60,000	0.6857	-2.86%
2020-02-11	0.700	0.670	0.700	0.680	0.720	46,000	32,080	0.6974	0.700	0.670	0.700	0.680	0.720	46,000	0.6974	4.48%
2020-02-10	0.670	0.650	0.680	0.650	0.680	140,000	91,880	0.6563	0.670	0.650	0.680	0.650	0.680	140,000	0.6563	0.00%
2020-02-07	0.670	0.650	0.670	0.650	0.680	234,000	152,720	0.6526	0.670	0.650	0.670	0.650	0.680	234,000	0.6526	0.00%
2020-02-06	0.670	0.640	0.670	0.640	0.680	20,000	13,340	0.6670	0.670	0.640	0.670	0.640	0.680	20,000	0.6670	1.52%
2020-02-05	0.660	0.640	0.660	0.670	0.670	10,000	6,700	0.6700	0.660	0.640	0.660	0.670	0.670	10,000	0.6700	-1.49%
2020-02-04	0.670	0.640	0.670	0.640	0.680	84,000	54,560	0.6495	0.670	0.640	0.670	0.640	0.680	84,000	0.6495	1.52%
2020-02-03	0.660	0.630	0.660	0.640	0.670	320,000	210,340	0.6573	0.660	0.630	0.660	0.640	0.670	320,000	0.6573	0.00%
2020-01-31	0.660	0.630	0.660	0.640	0.700	436,000	286,300	0.6567	0.660	0.630	0.660	0.640	0.700	436,000	0.6567	-1.49%
2020-01-30	0.670	0.640	0.670	0.620	0.690	214,000	141,880	0.6630	0.670	0.640	0.670	0.620	0.690	214,000	0.6630	-1.47%
2020-01-29	0.680	0.650	0.680	0.640	0.690	304,000	204,100	0.6714	0.680	0.650	0.680	0.640	0.690	304,000	0.6714	-1.45%
2020-01-24	0.690	0.670	0.690	0.690	0.690	8,000	5,520	0.6900	0.690	0.670	0.690	0.690	0.690	8,000	0.6900	0.00%
2020-01-23	0.690	0.670	0.690	0.690	0.730	64,000	45,200	0.7063	0.690	0.670	0.690	0.690	0.730	64,000	0.7063	0.00%
2020-01-22	0.690	0.650	0.690	0.670	0.690	36,000	24,500	0.6806	0.690	0.650	0.690	0.670	0.690	36,000	0.6806	0.00%
2020-01-21	0.690	0.650	0.690	0.680	0.700	20,000	13,640	0.6820	0.690	0.650	0.690	0.680	0.700	20,000	0.6820	1.47%
2020-01-20	0.680	0.650	0.680	0.680	0.680	12,000	8,160	0.6800	0.680	0.650	0.680	0.680	0.680	12,000	0.6800	0.00%
2020-01-17	0.680	0.660	0.680	0.680	0.680	2,000	1,360	0.6800	0.680	0.660	0.680	0.680	0.680	2,000	0.6800	1.49%
2020-01-16	0.670	0.650	0.670	0.670	0.680	38,000	25,540	0.6721	0.670	0.650	0.670	0.670	0.680	38,000	0.6721	-1.47%
2020-01-15	0.680	0.660	0.680	0.650	0.690	214,000	141,360	0.6606	0.680	0.660	0.680	0.650	0.690	214,000	0.6606	-1.45%
2020-01-14	0.690	0.660	0.700	0.660	0.710	80,000	54,140	0.6768	0.690	0.660	0.700	0.660	0.710	80,000	0.6768	2.99%
2020-01-13	0.670	0.650	0.670	0.660	0.670	132,000	88,380	0.6695	0.670	0.650	0.670	0.660	0.670	132,000	0.6695	0.00%
2020-01-10	0.670	0.630	0.670	0.640	0.690	112,000	74,840	0.6682	0.670	0.630	0.670	0.640	0.690	112,000	0.6682	0.00%
2020-01-09	0.670	0.660	0.670	0.660	0.700	262,000	177,280	0.6766	0.670	0.660	0.670	0.660	0.700	262,000	0.6766	-5.63%
2020-01-08	0.710	0.680	0.700	0.700	0.720	184,000	130,120	0.7072	0.710	0.680	0.700	0.700	0.720	184,000	0.7072	-7.79%
2020-01-07	0.770	0.740	0.770	0.690	0.780	386,000	274,220	0.7104	0.770	0.740	0.770	0.690	0.780	386,000	0.7104	-2.53%
2020-01-06	0.790	0.730	0.790	0.750	0.790	62,000	46,960	0.7574	0.790	0.730	0.790	0.750	0.790	62,000	0.7574	0.00%
2020-01-03	0.790	0.660	0.790	0.790	0.790	2,000	1,580	0.7900	0.790	0.660	0.790	0.790	0.790	2,000	0.7900	3.95%
2020-01-02	0.760	0.730	0.760	0.750	0.850	10,000	7,700	0.7700	0.760	0.730	0.760	0.750	0.850	10,000	0.7700	4.11%
2019-12-31	0.730	0.700	0.730	0.720	0.730	18,000	12,980	0.7211	0.730	0.700	0.730	0.720	0.730	18,000	0.7211	0.00%
2019-12-30	0.730	0.700	0.730	0.700	0.760	26,000	19,180	0.7377	0.730	0.700	0.730	0.700	0.760	26,000	0.7377	-1.35%
2019-12-27	0.740	0.700	0.740	0.740	0.740	2,000	1,480	0.7400	0.740	0.700	0.740	0.740	0.740	2,000	0.7400	0.00%
2019-12-24	0.740	0.700	0.740	0.730	0.740	10,000	7,320	0.7320	0.740	0.700	0.740	0.730	0.740	10,000	0.7320	0.00%
2019-12-23	0.740	0.700	0.740	0.700	0.740	12,000	8,800	0.7333	0.740	0.700	0.740	0.700	0.740	12,000	0.7333	2.78%
2019-12-20	0.720	0.700	0.720	0.700	0.750	12,000	8,740	0.7283	0.720	0.700	0.720	0.700	0.750	12,000	0.7283	0.00%
2019-12-19	0.720	0.690	0.720	0.700	0.730	20,000	14,180	0.7090	0.720	0.690	0.720	0.700	0.730	20,000	0.7090	0.00%
2019-12-18	0.720	0.650	0.720	0.720	0.750	28,000	20,240	0.7229	0.720	0.650	0.720	0.720	0.750	28,000	0.7229	4.35%
2019-12-17	0.690	0.680	0.740	0.690	0.760	82,000	58,280	0.7107	0.690	0.680	0.740	0.690	0.760	82,000	0.7107	0.00%
2019-12-16	0.690	0.650	0.690	0.680	0.690	12,000	8,180	0.6817	0.690	0.650	0.690	0.680	0.690	12,000	0.6817	2.99%
2019-12-13	0.670	0.640	0.680	0.610	0.670	112,000	72,660	0.6488	0.670	0.640	0.680	0.610	0.670	112,000	0.6488	8.06%
2019-12-12	0.620	0.100	0.620	0.620	0.680	1,282,000	823,300	0.6422	0.620	0.100	0.620	0.620	0.680	1,282,000	0.6422	-4.62%
2019-12-11	0.650	0.630	0.650	0.650	0.740	688,000	448,940	0.6525	0.650	0.630	0.650	0.650	0.740	688,000	0.6525	-1.52%
2019-12-10	0.660	0.640	0.670	0.650	0.670	486,000	321,600	0.6617	0.660	0.640	0.670	0.650	0.670	486,000	0.6617	-1.49%
2019-12-09	0.670	0.660	0.670	0.660	0.830	526,000	360,640	0.6856	0.670	0.660	0.670	0.660	0.830	526,000	0.6856	-6.94%
2019-12-06	0.720	0.700	0.720	0.720	0.840	306,000	223,340	0.7299	0.720	0.700	0.720	0.720	0.840	306,000	0.7299	-6.49%
2019-12-05	0.770	0.750	0.780	0.760	0.840	304,000	236,040	0.7764	0.770	0.750	0.780	0.760	0.840	304,000	0.7764	-9.41%
2019-12-04	0.850	0.740	0.850	0.760	0.850	132,000	104,380	0.7908	0.850	0.740	0.850	0.760	0.850	132,000	0.7908	0.00%
2019-12-03	0.850	0.720	0.850	0.850	0.850	8,000	6,800	0.8500	0.850	0.720	0.850	0.850	0.850	8,000	0.8500	0.00%
2019-12-02	0.850	0.750	0.850	0.820	0.850	16,000	13,240	0.8275	0.850	0.750	0.850	0.820	0.850	16,000	0.8275	1.19%
2019-11-29	0.840	0.720	0.840	0.840	0.840	34,000	28,560	0.8400	0.840	0.720	0.840	0.840	0.840	34,000	0.8400	1.20%
2019-11-28	0.830	0.750	0.830	0.830	0.880	62,000	51,600	0.8323	0.830	0.750	0.830	0.830	0.880	62,000	0.8323	-1.19%
2019-11-27	0.840	0.710	0.840	0.840	0.860	4,000	3,400	0.8500	0.840	0.710	0.840	0.840	0.860	4,000	0.8500	0.00%
2019-11-26	0.840	0.770	0.840	0.830	0.870	34,000	28,360	0.8341	0.840	0.770	0.840	0.830	0.870	34,000	0.8341	0.00%
2019-11-25	0.840	0.750	0.840	0.790	0.840	104,000	83,200	0.8000	0.840	0.750	0.840	0.790	0.840	104,000	0.8000	3.70%
2019-11-22	0.810	0.740	0.810	0.800	0.860	306,000	245,680	0.8029	0.810	0.740	0.810	0.800	0.860	306,000	0.8029	1.25%
2019-11-21	0.800	0.710	0.800	0.780	0.800	414,000	330,720	0.7988	0.800	0.710	0.800	0.780	0.800	414,000	0.7988	1.27%
2019-11-20	0.790	0.660	0.800	0.790	0.840	4,000	3,260	0.8150	0.790	0.660	0.800	0.790	0.840	4,000	0.8150	5.33%
2019-11-19	0.750	0.680	0.810	0.630	0.790	258,000	182,220	0.7063	0.750	0.680	0.810	0.630	0.790	258,000	0.7063	1.35%
2019-11-18	0.740	0.670	0.740	0.740	0.740	4,000	2,960	0.7400	0.740	0.670	0.740	0.740	0.740	4,000	0.7400	0.00%
2019-11-15	0.740	0.710	0.800	0.740	0.800	14,000	10,620	0.7586	0.740	0.710	0.800	0.740	0.800	14,000	0.7586	-5.13%
2019-11-14	0.780	0.740	0.780	0.780	0.880	4,000	3,320	0.8300	0.780	0.740	0.780	0.780	0.880	4,000	0.8300	0.00%
2019-11-13	0.780	0.710	0.780	0.790	0.790	2,000	1,580	0.7900	0.780	0.710	0.780	0.790	0.790	2,000	0.7900	6.85%
2019-11-12	0.730	0.690	0.740	0.730	0.740	54,000	39,920	0.7393	0.730	0.690	0.740	0.730	0.740	54,000	0.7393	-8.75%
2019-11-11	0.800	0.740	0.800	0.790	0.800	32,000	25,340	0.7919	0.800	0.740	0.800	0.790	0.800	32,000	0.7919	0.00%
2019-11-08	0.800	0.720	0.800	0.730	0.800	60,000	45,040	0.7507	0.800	0.720	0.800	0.730	0.800	60,000	0.7507	2.56%
2019-11-07	0.780	0.710	0.780	0.730	0.790	24,000	18,140	0.7558	0.780	0.710	0.780	0.730	0.790	24,000	0.7558	-1.27%
2019-11-06	0.790	0.710	0.790	0.770	0.790	28,000	21,820	0.7793	0.790	0.710	0.790	0.770	0.790	28,000	0.7793	1.28%
2019-11-05	0.780	0.730	0.780	0.780	0.780	6,000	4,680	0.7800	0.780	0.730	0.780	0.780	0.780	6,000	0.7800	1.30%
2019-11-04	0.770	0.710	0.780	0.720	0.790	14,000	10,320	0.7371	0.770	0.710	0.780	0.720	0.790	14,000	0.7371	4.05%
2019-11-01	0.740	0.710	0.740	0.740	0.790	4,000	3,060	0.7650	0.740	0.710	0.740	0.740	0.790	4,000	0.7650	1.37%
2019-10-31	0.730	0.720	0.780	0.710	0.800	120,000	88,620	0.7385	0.730	0.720	0.780	0.710	0.800	120,000	0.7385	1.39%
2019-10-30	0.720	0.650	0.720	0.720	0.750	46,000	33,740	0.7335	0.720	0.650	0.720	0.720	0.750	46,000	0.7335	0.00%
2019-10-29	0.720	0.680	0.720	0.710	0.720	16,000	11,380	0.7113	0.720	0.680	0.720	0.710	0.720	16,000	0.7113	0.00%
2019-10-28	0.720	0.690	0.720	0.710	0.720	36,000	25,760	0.7156	0.720	0.690	0.720	0.710	0.720	36,000	0.7156	0.00%
2019-10-25	0.720	0.710	0.720	0.710	0.750	50,000	35,600	0.7120	0.720	0.710	0.720	0.710	0.750	50,000	0.7120	1.41%
2019-10-24	0.710	0.670	0.710	0.670	0.710	206,000	143,980	0.6989	0.710	0.670	0.710	0.670	0.710	206,000	0.6989	0.00%
2019-10-23	0.710	0.660	0.710	0.700	0.720	28,000	19,740	0.7050	0.710	0.660	0.710	0.700	0.720	28,000	0.7050	-1.39%
2019-10-22	0.720	0.670	0.720	0.720	0.720	20,000	14,400	0.7200	0.720	0.670	0.720	0.720	0.720	20,000	0.7200	0.00%
2019-10-21	0.720	0.660	0.720	0.720	0.720	36,000	25,920	0.7200	0.720	0.660	0.720	0.720	0.720	36,000	0.7200	0.00%
2019-10-18	0.720	0.650	0.720	0.720	0.720	6,000	4,320	0.7200	0.720	0.650	0.720	0.720	0.720	6,000	0.7200	2.86%
2019-10-17	0.700	0.660	0.700	0.710	0.720	8,000	5,700	0.7125	0.700	0.660	0.700	0.710	0.720	8,000	0.7125	0.00%
2019-10-16	0.700	0.660	0.700	0.700	0.700	14,000	9,800	0.7000	0.700	0.660	0.700	0.700	0.700	14,000	0.7000	-2.78%
2019-10-15	0.720	0.670	0.720	0.700	0.720	40,500	28,455	0.7026	0.720	0.670	0.720	0.700	0.720	40,500	0.7026	1.41%
2019-10-14	0.710	0.650	0.710	0.650	0.720	22,000	15,200	0.6909	0.710	0.650	0.710	0.650	0.720	22,000	0.6909	1.43%
2019-10-11	0.700	0.650	0.700	0.610	0.720	45,000	29,650	0.6589	0.700	0.650	0.700	0.610	0.720	45,000	0.6589	-2.78%
2019-10-10	0.720	0.630	0.720	0.730	0.730	2,000	1,460	0.7300	0.720	0.630	0.720	0.730	0.730	2,000	0.7300	2.86%
2019-10-09	0.700	0.630	0.700	0.660	0.700	24,000	16,100	0.6708	0.700	0.630	0.700	0.660	0.700	24,000	0.6708	4.48%
2019-10-08	0.670	0.610	0.670	0.670	0.680	34,000	22,820	0.6712	0.670	0.610	0.670	0.670	0.680	34,000	0.6712	0.00%
2019-10-04	0.670	0.630	0.670	0.650	0.670	100,000	66,640	0.6664	0.670	0.630	0.670	0.650	0.670	100,000	0.6664	0.00%
2019-10-03	0.670	0.630	0.670	0.670	0.800	20,000	13,660	0.6830	0.670	0.630	0.670	0.670	0.800	20,000	0.6830	0.00%
2019-10-02	0.670	0.640	0.670	0.670	0.790	48,000	32,800	0.6833	0.670	0.640	0.670	0.670	0.790	48,000	0.6833	0.00%
2019-09-30	0.670	0.640	0.680	0.640	0.680	52,000	34,800	0.6692	0.670	0.640	0.680	0.640	0.680	52,000	0.6692	1.52%
2019-09-27	0.660	0.640	0.670	0.630	0.690	418,000	272,880	0.6528	0.660	0.640	0.670	0.630	0.690	418,000	0.6528	-7.04%
2019-09-26	0.710	0.670	0.710	0.700	0.710	40,000	28,020	0.7005	0.710	0.670	0.710	0.700	0.710	40,000	0.7005	0.00%
2019-09-25	0.710	0.640	0.710	0.710	0.710	8,000	5,680	0.7100	0.710	0.640	0.710	0.710	0.710	8,000	0.7100	0.00%
2019-09-24	0.710	0.640	0.710	0.710	0.710	20,000	14,200	0.7100	0.710	0.640	0.710	0.710	0.710	20,000	0.7100	0.00%
2019-09-23	0.710	0.640	0.710	0.710	0.730	14,000	10,100	0.7214	0.710	0.640	0.710	0.710	0.730	14,000	0.7214	0.00%
2019-09-20	0.710	0.660	0.710	0.700	0.710	3,010,000	2,113,000	0.7020	0.710	0.660	0.710	0.700	0.710	3,010,000	0.7020	1.43%
2019-09-19	0.700	0.670	0.730	0.700	0.730	14,000	9,860	0.7043	0.700	0.670	0.730	0.700	0.730	14,000	0.7043	-2.78%
2019-09-18	0.720	0.680	0.720	0.660	0.730	1,020,000	738,040	0.7236	0.720	0.680	0.720	0.660	0.730	1,020,000	0.7236	-1.37%
2019-09-17	0.730	0.660	0.730	0.730	0.730	2,000	1,460	0.7300	0.730	0.660	0.730	0.730	0.730	2,000	0.7300	4.29%
2019-09-16	0.700	0.660	0.700	0.660	0.700	202,000	137,300	0.6797	0.700	0.660	0.700	0.660	0.700	202,000	0.6797	-1.41%
2019-09-13	0.710	0.670	0.710	0.710	0.740	60,000	42,700	0.7117	0.710	0.670	0.710	0.710	0.740	60,000	0.7117	1.43%
2019-09-12	0.700	0.670	0.700	0.690	0.730	140,000	97,800	0.6986	0.700	0.670	0.700	0.690	0.730	140,000	0.6986	1.45%
2019-09-11	0.690	0.640	0.690	0.600	0.700	304,000	198,660	0.6535	0.690	0.640	0.690	0.600	0.700	304,000	0.6535	1.47%
2019-09-10	0.680	0.620	0.680	0.700	0.700	10,000	7,000	0.7000	0.680	0.620	0.680	0.700	0.700	10,000	0.7000	0.00%
2019-09-09	0.680	0.650	0.680	0.680	0.700	22,000	15,200	0.6909	0.680	0.650	0.680	0.680	0.700	22,000	0.6909	-2.86%
2019-09-06	0.700	0.640	0.700	0.640	0.700	580,000	373,680	0.6443	0.700	0.640	0.700	0.640	0.700	580,000	0.6443	2.94%
2019-09-05	0.680	0.610	0.680	0.680	0.680	30,000	20,400	0.6800	0.680	0.610	0.680	0.680	0.680	30,000	0.6800	0.00%
2019-09-04	0.680	0.580	0.700	0.680	0.680	20,000	13,600	0.6800	0.680	0.580	0.700	0.680	0.680	20,000	0.6800	3.03%
2019-09-03	0.660	0.630	0.660	0.660	0.800	64,000	43,060	0.6728	0.660	0.630	0.660	0.660	0.800	64,000	0.6728	-2.94%
2019-09-02	0.680	0.630	0.700	0.680	0.730	18,000	12,660	0.7033	0.680	0.630	0.700	0.680	0.730	18,000	0.7033	-2.86%
2019-08-30	0.700	0.660	0.700	0.730	0.730	2,000	1,460	0.7300	0.700	0.660	0.700	0.730	0.730	2,000	0.7300	0.00%
2019-08-29	0.700	0.660	0.700	0.640	0.700	544,000	374,480	0.6884	0.700	0.660	0.700	0.640	0.700	544,000	0.6884	4.48%
2019-08-28	0.670	0.630	0.700	0.670	0.700	340,000	231,640	0.6813	0.670	0.630	0.700	0.670	0.700	340,000	0.6813	0.00%
2019-08-27	0.670	0.640	0.670	0.600	0.680	324,000	208,560	0.6437	0.670	0.640	0.670	0.600	0.680	324,000	0.6437	11.67%
2019-08-26	0.600	0.590	0.600	0.590	0.730	578,000	354,400	0.6131	0.600	0.590	0.600	0.590	0.730	578,000	0.6131	-18.92%
2019-08-23	0.740	0.630	0.740	0.700	0.790	4,000	2,980	0.7450	0.740	0.630	0.740	0.700	0.790	4,000	0.7450	2.78%
2019-08-22	0.720	0.640	0.720	0.720	0.720	4,000	2,880	0.7200	0.720	0.640	0.720	0.720	0.720	4,000	0.7200	1.41%
2019-08-21	0.710	0.630	0.710	0.640	0.710	48,000	33,100	0.6896	0.710	0.630	0.710	0.640	0.710	48,000	0.6896	0.00%
2019-08-20	0.710	0.620	0.710	0.700	0.710	8,000	5,640	0.7050	0.710	0.620	0.710	0.700	0.710	8,000	0.7050	-1.39%
2019-08-19	0.720	0.650	0.720	0.720	0.720	2,000	1,440	0.7200	0.720	0.650	0.720	0.720	0.720	2,000	0.7200	-2.70%
2019-08-16	0.740	0.650	0.740	0.740	0.740	2,000	1,480	0.7400	0.740	0.650	0.740	0.740	0.740	2,000	0.7400	7.25%
2019-08-15	0.690	0.650	0.690	0.690	0.690	2,000	1,380	0.6900	0.690	0.650	0.690	0.690	0.690	2,000	0.6900	-1.43%
2019-08-14	0.700	0.640	0.700	0.630	0.750	26,000	17,220	0.6623	0.700	0.640	0.700	0.630	0.750	26,000	0.6623	0.00%
2019-08-13	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	-4.11%
2019-08-12	0.730	0.680	0.730	0.680	0.740	44,000	30,640	0.6964	0.730	0.680	0.730	0.680	0.740	44,000	0.6964	1.39%
2019-08-09	0.720	0.660	0.730	0.720	0.750	4,000	2,940	0.7350	0.720	0.660	0.730	0.720	0.750	4,000	0.7350	0.00%
2019-08-08	0.720	0.670	0.720	0.720	0.750	72,000	51,900	0.7208	0.720	0.670	0.720	0.720	0.750	72,000	0.7208	4.35%
2019-08-07	0.690	0.650	0.700	0.650	0.700	26,000	17,680	0.6800	0.690	0.650	0.700	0.650	0.700	26,000	0.6800	1.47%
2019-08-06	0.680	0.660	0.680	0.610	0.750	240,000	155,500	0.6479	0.680	0.660	0.680	0.610	0.750	240,000	0.6479	-10.53%
2019-08-05	0.760	0.730	0.760	0.760	0.800	12,000	9,200	0.7667	0.760	0.730	0.760	0.760	0.800	12,000	0.7667	-3.80%
2019-08-02	0.790	0.730	0.790	0.790	0.790	4,000	3,160	0.7900	0.790	0.730	0.790	0.790	0.790	4,000	0.7900	0.00%
2019-08-01	0.790	0.750	0.790	0.750	0.800	16,000	12,200	0.7625	0.790	0.750	0.790	0.750	0.800	16,000	0.7625	1.28%
2019-07-31	0.780	0.750	0.780	0.750	0.790	16,000	12,160	0.7600	0.780	0.750	0.780	0.750	0.790	16,000	0.7600	-1.27%
2019-07-30	0.790	0.750	0.790	-	-	0	0	-	0.790	0.750	0.790	-	-	0	-	0.00%
2019-07-29	0.790	0.750	0.790	0.750	0.790	12,000	9,080	0.7567	0.790	0.750	0.790	0.750	0.790	12,000	0.7567	0.00%
2019-07-26	0.790	0.750	0.790	0.790	0.790	4,000	3,160	0.7900	0.790	0.750	0.790	0.790	0.790	4,000	0.7900	1.28%
2019-07-25	0.780	0.720	0.780	0.780	0.780	2,000	1,560	0.7800	0.780	0.720	0.780	0.780	0.780	2,000	0.7800	0.00%
2019-07-24	0.780	0.720	0.780	0.770	0.780	1,502,000	1,156,560	0.7700	0.780	0.720	0.780	0.770	0.780	1,502,000	0.7700	-1.27%
2019-07-23	0.790	0.740	0.790	0.790	0.790	2,000	1,580	0.7900	0.790	0.740	0.790	0.790	0.790	2,000	0.7900	0.00%
2019-07-22	0.790	0.740	0.790	0.760	0.790	12,000	9,180	0.7650	0.790	0.740	0.790	0.760	0.790	12,000	0.7650	3.95%
2019-07-19	0.760	0.710	0.760	0.760	0.760	10,000	7,600	0.7600	0.760	0.710	0.760	0.760	0.760	10,000	0.7600	0.00%
2019-07-18	0.760	0.740	0.760	0.760	0.760	10,000	7,600	0.7600	0.760	0.740	0.760	0.760	0.760	10,000	0.7600	-2.56%
2019-07-17	0.780	0.740	0.780	0.780	0.780	2,000	1,560	0.7800	0.780	0.740	0.780	0.780	0.780	2,000	0.7800	-2.50%
2019-07-16	0.800	0.740	0.800	0.800	0.800	2,000	1,600	0.8000	0.800	0.740	0.800	0.800	0.800	2,000	0.8000	2.56%
2019-07-15	0.780	0.730	0.780	0.800	0.800	2,000	1,600	0.8000	0.780	0.730	0.780	0.800	0.800	2,000	0.8000	-1.27%
2019-07-12	0.790	0.720	0.790	0.790	0.790	2,000	1,580	0.7900	0.790	0.720	0.790	0.790	0.790	2,000	0.7900	3.95%
2019-07-11	0.760	0.760	0.810	0.760	0.810	6,000	4,760	0.7933	0.760	0.760	0.810	0.760	0.810	6,000	0.7933	0.00%
2019-07-10	0.760	0.750	0.790	0.760	0.760	10,000	7,600	0.7600	0.760	0.750	0.790	0.760	0.760	10,000	0.7600	0.00%
2019-07-09	0.760	0.730	0.770	0.730	0.770	28,000	21,200	0.7571	0.760	0.730	0.770	0.730	0.770	28,000	0.7571	2.70%
2019-07-08	0.740	0.720	0.740	0.740	0.740	38,000	28,120	0.7400	0.740	0.720	0.740	0.740	0.740	38,000	0.7400	0.00%
2019-07-05	0.740	0.740	0.790	0.740	0.800	2,566,000	2,045,260	0.7971	0.740	0.740	0.790	0.740	0.800	2,566,000	0.7971	-6.33%
2019-07-04	0.790	0.730	0.790	0.750	0.830	86,000	66,100	0.7686	0.790	0.730	0.790	0.750	0.830	86,000	0.7686	0.00%
2019-07-03	0.790	0.790	0.810	0.790	0.810	14,000	11,120	0.7943	0.790	0.790	0.810	0.790	0.810	14,000	0.7943	1.28%
2019-07-02	0.780	0.750	0.800	0.780	0.790	50,000	39,240	0.7848	0.780	0.750	0.800	0.780	0.790	50,000	0.7848	0.00%
2019-06-28	0.780	0.740	0.780	0.740	0.780	120,000	92,580	0.7715	0.780	0.740	0.780	0.740	0.780	120,000	0.7715	2.63%
2019-06-27	0.760	0.750	0.760	0.750	0.760	80,000	60,340	0.7543	0.760	0.750	0.760	0.750	0.760	80,000	0.7543	2.70%
2019-06-26	0.740	0.720	0.760	0.740	0.780	132,000	100,560	0.7618	0.740	0.720	0.760	0.740	0.780	132,000	0.7618	-5.13%
2019-06-25	0.780	0.700	0.780	0.700	0.790	358,000	255,680	0.7142	0.780	0.700	0.780	0.700	0.790	358,000	0.7142	8.33%
2019-06-24	0.720	0.690	0.740	0.720	0.830	178,000	130,860	0.7352	0.720	0.690	0.740	0.720	0.830	178,000	0.7352	-2.70%
2019-06-21	0.740	0.730	0.740	0.730	0.830	216,000	159,220	0.7371	0.740	0.730	0.740	0.730	0.830	216,000	0.7371	-2.63%
2019-06-20	0.760	0.740	0.760	0.760	0.840	28,000	22,320	0.7971	0.760	0.740	0.760	0.760	0.840	28,000	0.7971	-2.56%
2019-06-19	0.780	0.740	0.780	0.780	0.780	92,000	71,760	0.7800	0.780	0.740	0.780	0.780	0.780	92,000	0.7800	2.63%
2019-06-18	0.760	0.730	0.790	0.700	0.800	214,000	159,740	0.7464	0.760	0.730	0.790	0.700	0.800	214,000	0.7464	-2.56%
2019-06-17	0.780	0.760	0.780	0.750	0.810	422,000	329,960	0.7819	0.780	0.760	0.780	0.750	0.810	422,000	0.7819	-3.70%
2019-06-14	0.810	0.800	0.810	0.800	0.900	192,000	155,360	0.8092	0.810	0.800	0.810	0.800	0.900	192,000	0.8092	-4.71%
2019-06-13	0.850	0.830	0.850	0.800	0.890	296,000	249,120	0.8416	0.850	0.830	0.850	0.800	0.890	296,000	0.8416	-2.30%
2019-06-12	0.870	0.850	0.870	0.870	0.930	374,000	331,200	0.8856	0.870	0.850	0.870	0.870	0.930	374,000	0.8856	-5.43%
2019-06-11	0.920	0.850	0.930	-	-	0	0	-	0.920	0.850	0.930	-	-	0	-	0.00%
2019-06-10	0.920	0.850	0.920	0.850	0.930	86,000	76,940	0.8947	0.920	0.850	0.920	0.850	0.930	86,000	0.8947	6.98%
2019-06-06	0.860	0.860	0.880	0.850	0.950	120,000	105,460	0.8788	0.860	0.860	0.880	0.850	0.950	120,000	0.8788	-8.51%
2019-06-05	0.940	0.850	0.960	0.880	0.970	58,000	52,240	0.9007	0.940	0.850	0.960	0.880	0.970	58,000	0.9007	-1.05%
2019-06-04	0.950	0.850	0.950	0.950	0.960	4,000	3,820	0.9550	0.950	0.850	0.950	0.950	0.960	4,000	0.9550	-2.06%
2019-06-03	0.970	0.870	0.970	0.990	0.990	2,000	1,980	0.9900	0.970	0.870	0.970	0.990	0.990	2,000	0.9900	2.11%
2019-05-31	0.950	0.870	0.950	0.940	0.950	22,000	20,700	0.9409	0.950	0.870	0.950	0.940	0.950	22,000	0.9409	0.00%
2019-05-30	0.950	0.870	0.950	0.950	0.950	2,000	1,900	0.9500	0.950	0.870	0.950	0.950	0.950	2,000	0.9500	4.40%
2019-05-29	0.910	0.910	0.920	0.870	0.920	36,000	32,620	0.9061	0.910	0.910	0.920	0.870	0.920	36,000	0.9061	4.60%
2019-05-28	0.870	0.870	0.940	0.860	0.870	80,000	68,980	0.8623	0.870	0.870	0.940	0.860	0.870	80,000	0.8623	-6.45%
2019-05-27	0.930	0.850	0.930	0.950	0.950	2,000	1,900	0.9500	0.930	0.850	0.930	0.950	0.950	2,000	0.9500	2.20%
2019-05-24	0.910	0.860	0.910	0.950	0.950	2,000	1,900	0.9500	0.910	0.860	0.910	0.950	0.950	2,000	0.9500	-1.09%
2019-05-23	0.920	0.880	0.920	0.930	0.930	18,000	16,740	0.9300	0.920	0.880	0.920	0.930	0.930	18,000	0.9300	0.00%
2019-05-22	0.920	0.880	0.920	0.930	0.940	10,000	9,320	0.9320	0.920	0.880	0.920	0.930	0.940	10,000	0.9320	-1.08%
2019-05-21	0.930	0.870	0.930	0.920	0.950	18,000	16,620	0.9233	0.930	0.870	0.930	0.920	0.950	18,000	0.9233	1.09%
2019-05-20	0.920	0.860	0.920	0.920	0.920	2,000	1,840	0.9200	0.920	0.860	0.920	0.920	0.920	2,000	0.9200	5.75%
2019-05-17	0.870	0.820	0.910	0.870	0.880	50,000	43,580	0.8716	0.870	0.820	0.910	0.870	0.880	50,000	0.8716	-5.43%
2019-05-16	0.920	0.880	0.920	-	-	0	0	-	0.920	0.880	0.920	-	-	0	-	0.00%
2019-05-15	0.920	0.870	0.920	0.870	0.950	16,000	14,380	0.8988	0.920	0.870	0.920	0.870	0.950	16,000	0.8988	2.22%
2019-05-14	0.900	0.860	0.900	0.910	0.910	22,000	20,020	0.9100	0.900	0.860	0.900	0.910	0.910	22,000	0.9100	-3.23%
2019-05-10	0.930	0.850	0.930	0.850	0.980	124,000	108,500	0.8750	0.930	0.850	0.930	0.850	0.980	124,000	0.8750	5.68%
2019-05-09	0.880	0.850	0.900	0.830	0.900	292,000	251,380	0.8609	0.880	0.850	0.900	0.830	0.900	292,000	0.8609	-2.22%
2019-05-08	0.900	0.880	0.900	0.900	0.900	2,000	1,800	0.9000	0.900	0.880	0.900	0.900	0.900	2,000	0.9000	-2.17%
2019-05-07	0.920	0.880	0.910	-	-	0	0	-	0.920	0.880	0.910	-	-	0	-	-1.08%
2019-05-06	0.930	0.880	0.930	0.900	0.960	44,000	40,180	0.9132	0.930	0.880	0.930	0.900	0.960	44,000	0.9132	3.33%
2019-05-03	0.900	0.880	0.920	0.900	0.920	6,000	5,480	0.9133	0.900	0.880	0.920	0.900	0.920	6,000	0.9133	-2.17%
2019-05-02	0.920	0.900	0.980	-	-	0	0	-	0.920	0.900	0.980	-	-	0	-	0.00%
2019-04-30	0.920	0.910	0.920	0.890	1.000	414,000	380,500	0.9191	0.920	0.910	0.920	0.890	1.000	414,000	0.9191	1.10%
2019-04-29	0.910	0.910	0.940	0.910	0.920	112,000	102,060	0.9113	0.910	0.910	0.940	0.910	0.920	112,000	0.9113	-4.21%
2019-04-26	0.950	0.950	0.980	0.950	0.980	50,000	47,560	0.9512	0.950	0.950	0.980	0.950	0.980	50,000	0.9512	-3.06%
2019-04-25	0.980	0.940	0.980	0.980	0.980	4,000	3,920	0.9800	0.980	0.940	0.980	0.980	0.980	4,000	0.9800	0.00%
2019-04-24	0.980	0.970	0.980	0.990	0.990	2,000	1,980	0.9900	0.980	0.970	0.980	0.990	0.990	2,000	0.9900	-1.01%
2019-04-23	0.990	0.950	0.990	0.950	1.000	122,000	116,980	0.9589	0.990	0.950	0.990	0.950	1.000	122,000	0.9589	3.13%
2019-04-18	0.960	0.950	0.960	0.960	0.960	94,000	90,240	0.9600	0.960	0.950	0.960	0.960	0.960	94,000	0.9600	-3.03%
2019-04-17	0.990	0.960	0.990	1.000	1.000	8,000	8,000	1.0000	0.990	0.960	0.990	1.000	1.000	8,000	1.0000	-1.00%
2019-04-16	1.000	0.960	1.000	1.000	1.000	10,000	10,000	1.0000	1.000	0.960	1.000	1.000	1.000	10,000	1.0000	0.00%
2019-04-15	1.000	0.960	1.000	1.000	1.000	10,000	10,000	1.0000	1.000	0.960	1.000	1.000	1.000	10,000	1.0000	0.00%
2019-04-12	1.000	0.950	1.000	0.960	1.000	52,000	50,800	0.9769	1.000	0.950	1.000	0.960	1.000	52,000	0.9769	0.00%
2019-04-11	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	-0.99%
2019-04-10	1.010	0.960	1.010	0.960	1.020	4,000	3,960	0.9900	1.010	0.960	1.010	0.960	1.020	4,000	0.9900	1.00%
2019-04-09	1.000	0.950	1.000	1.000	1.000	40,000	40,000	1.0000	1.000	0.950	1.000	1.000	1.000	40,000	1.0000	0.00%
2019-04-08	1.000	0.960	1.000	1.000	1.000	38,000	38,000	1.0000	1.000	0.960	1.000	1.000	1.000	38,000	1.0000	0.00%
2019-04-04	1.000	0.970	1.000	1.000	1.020	20,000	20,200	1.0100	1.000	0.970	1.000	1.000	1.020	20,000	1.0100	1.01%
2019-04-03	0.990	0.960	0.990	0.990	1.010	22,000	22,020	1.0009	0.990	0.960	0.990	0.990	1.010	22,000	1.0009	-1.98%
2019-04-02	1.010	0.960	1.010	1.020	1.020	2,000	2,040	1.0200	1.010	0.960	1.010	1.020	1.020	2,000	1.0200	2.02%
2019-04-01	0.990	0.950	1.000	0.990	1.000	156,000	154,600	0.9910	0.990	0.950	1.000	0.990	1.000	156,000	0.9910	-1.00%
2019-03-29	1.000	0.950	1.000	-	-	0	0	-	1.000	0.950	1.000	-	-	0	-	0.00%
2019-03-28	1.000	0.940	1.000	1.000	1.000	4,000	4,000	1.0000	1.000	0.940	1.000	1.000	1.000	4,000	1.0000	1.01%
2019-03-27	0.990	0.950	0.990	0.980	0.990	16,000	15,700	0.9813	0.990	0.950	0.990	0.980	0.990	16,000	0.9813	0.00%
2019-03-26	0.990	0.940	0.990	0.940	0.990	136,000	129,160	0.9497	0.990	0.940	0.990	0.940	0.990	136,000	0.9497	3.13%
2019-03-25	0.960	0.950	0.980	0.960	1.000	84,000	80,720	0.9610	0.960	0.950	0.980	0.960	1.000	84,000	0.9610	-1.03%
2019-03-22	0.970	0.970	1.000	0.970	1.020	88,000	88,280	1.0032	0.970	0.970	1.000	0.970	1.020	88,000	1.0032	-4.90%
2019-03-21	1.020	0.970	1.020	0.960	1.020	98,000	96,240	0.9820	1.020	0.970	1.020	0.960	1.020	98,000	0.9820	0.00%
2019-03-20	1.020	0.950	1.020	1.020	1.020	18,000	18,360	1.0200	1.020	0.950	1.020	1.020	1.020	18,000	1.0200	0.00%
2019-03-19	1.020	0.990	1.020	1.020	1.020	14,000	14,280	1.0200	1.020	0.990	1.020	1.020	1.020	14,000	1.0200	0.00%
2019-03-18	1.020	1.000	1.020	-	-	0	0	-	1.020	1.000	1.020	-	-	0	-	-0.97%
2019-03-15	1.030	0.980	1.030	1.000	1.030	30,000	30,060	1.0020	1.030	0.980	1.030	1.000	1.030	30,000	1.0020	3.00%
2019-03-14	1.000	0.950	1.000	1.000	1.000	72,000	72,000	1.0000	1.000	0.950	1.000	1.000	1.000	72,000	1.0000	0.00%
2019-03-13	1.000	0.960	1.000	1.010	1.020	12,000	12,220	1.0183	1.000	0.960	1.000	1.010	1.020	12,000	1.0183	-2.91%
2019-03-12	1.030	0.980	1.030	1.000	1.030	84,000	85,320	1.0157	1.030	0.980	1.030	1.000	1.030	84,000	1.0157	3.00%
2019-03-11	1.000	0.980	1.000	1.020	1.040	8,000	8,200	1.0250	1.000	0.980	1.000	1.020	1.040	8,000	1.0250	-1.96%
2019-03-08	1.020	0.970	1.020	1.010	1.020	64,000	65,240	1.0194	1.020	0.970	1.020	1.010	1.020	64,000	1.0194	4.08%
2019-03-07	0.980	0.980	1.000	0.970	1.080	1,952,000	1,965,040	1.0067	0.980	0.980	1.000	0.970	1.080	1,952,000	1.0067	1.03%
2019-03-06	0.970	0.970	1.040	0.970	1.100	948,000	971,960	1.0253	0.970	0.970	1.040	0.970	1.100	948,000	1.0253	-7.62%
2019-03-05	1.050	1.000	1.050	1.010	1.060	682,000	716,020	1.0499	1.050	1.000	1.050	1.010	1.060	682,000	1.0499	0.00%
2019-03-04	1.050	1.050	1.090	1.050	1.050	500,000	525,000	1.0500	1.050	1.050	1.090	1.050	1.050	500,000	1.0500	-5.41%
2019-03-01	1.110	1.020	1.110	1.110	1.110	2,000	2,220	1.1100	1.110	1.020	1.110	1.110	1.110	2,000	1.1100	0.00%
2019-02-28	1.110	1.020	1.110	1.130	1.130	2,000	2,260	1.1300	1.110	1.020	1.110	1.130	1.130	2,000	1.1300	0.00%
2019-02-27	1.110	1.000	1.110	1.110	1.120	60,000	66,800	1.1133	1.110	1.000	1.110	1.110	1.120	60,000	1.1133	-0.89%
2019-02-26	1.120	1.050	1.120	1.110	1.200	26,000	29,480	1.1338	1.120	1.050	1.120	1.110	1.200	26,000	1.1338	0.90%
2019-02-25	1.110	1.000	1.110	1.110	1.130	70,000	78,420	1.1203	1.110	1.000	1.110	1.110	1.130	70,000	1.1203	-2.63%
2019-02-22	1.140	1.070	1.140	1.150	1.150	58,000	66,700	1.1500	1.140	1.070	1.140	1.150	1.150	58,000	1.1500	8.57%
2019-02-21	1.050	1.050	1.100	1.050	1.100	62,000	66,180	1.0674	1.050	1.050	1.100	1.050	1.100	62,000	1.0674	-6.25%
2019-02-20	1.120	1.050	1.120	1.100	1.130	26,000	28,980	1.1146	1.120	1.050	1.120	1.100	1.130	26,000	1.1146	0.90%
2019-02-19	1.110	1.040	1.110	1.140	1.150	38,000	43,680	1.1495	1.110	1.040	1.110	1.140	1.150	38,000	1.1495	-4.31%
2019-02-18	1.160	1.020	1.160	1.160	1.180	140,000	163,200	1.1657	1.160	1.020	1.160	1.160	1.180	140,000	1.1657	0.00%
2019-02-15	1.160	1.030	1.160	1.150	1.160	22,000	25,460	1.1573	1.160	1.030	1.160	1.150	1.160	22,000	1.1573	0.00%
2019-02-14	1.160	1.060	1.160	1.140	1.170	16,000	18,460	1.1538	1.160	1.060	1.160	1.140	1.170	16,000	1.1538	1.75%
2019-02-13	1.140	1.100	1.140	-	-	0	0	-	1.140	1.100	1.140	-	-	0	-	-5.00%
2019-02-12	1.200	1.030	1.200	1.040	1.200	108,000	114,220	1.0576	1.200	1.030	1.200	1.040	1.200	108,000	1.0576	15.38%
2019-02-11	1.040	1.050	1.060	1.010	1.090	20,000	20,780	1.0390	1.040	1.050	1.060	1.010	1.090	20,000	1.0390	0.97%
2019-02-08	1.030	0.990	1.040	1.020	1.030	84,000	86,240	1.0267	1.030	0.990	1.040	1.020	1.030	84,000	1.0267	3.00%
2019-02-04	1.000	1.000	1.020	1.000	1.000	138,000	138,000	1.0000	1.000	1.000	1.020	1.000	1.000	138,000	1.0000	0.00%
2019-02-01	1.000	0.960	1.040	0.990	1.000	350,000	349,560	0.9987	1.000	0.960	1.040	0.990	1.000	350,000	0.9987	0.00%
2019-01-31	1.000	0.960	1.000	0.980	1.060	752,000	743,440	0.9886	1.000	0.960	1.000	0.980	1.060	752,000	0.9886	1.01%
2019-01-30	0.990	0.950	0.990	0.980	0.990	404,000	395,960	0.9801	0.990	0.950	0.990	0.980	0.990	404,000	0.9801	1.02%
2019-01-29	0.980	0.950	0.990	0.940	0.990	84,000	82,260	0.9793	0.980	0.950	0.990	0.940	0.990	84,000	0.9793	0.00%
2019-01-28	0.980	0.940	0.990	0.980	0.980	46,000	45,080	0.9800	0.980	0.940	0.990	0.980	0.980	46,000	0.9800	0.00%
2019-01-25	0.980	0.930	0.980	0.970	0.980	76,000	73,980	0.9734	0.980	0.930	0.980	0.970	0.980	76,000	0.9734	0.00%
2019-01-24	0.980	0.950	0.980	0.950	1.000	232,000	225,200	0.9707	0.980	0.950	0.980	0.950	1.000	232,000	0.9707	1.03%
2019-01-23	0.970	0.940	0.970	0.970	0.970	118,000	114,460	0.9700	0.970	0.940	0.970	0.970	0.970	118,000	0.9700	1.04%
2019-01-22	0.960	0.940	0.980	0.960	0.980	80,000	76,880	0.9610	0.960	0.940	0.980	0.960	0.980	80,000	0.9610	2.13%
2019-01-21	0.940	0.930	0.940	0.940	0.970	226,000	214,800	0.9504	0.940	0.930	0.940	0.940	0.970	226,000	0.9504	-2.08%
2019-01-18	0.960	0.930	0.960	0.920	0.970	252,000	238,040	0.9446	0.960	0.930	0.960	0.920	0.970	252,000	0.9446	2.13%
2019-01-17	0.940	0.910	0.950	0.910	0.950	162,000	150,740	0.9305	0.940	0.910	0.950	0.910	0.950	162,000	0.9305	4.44%
2019-01-16	0.900	0.900	0.930	0.900	0.960	216,000	202,900	0.9394	0.900	0.900	0.930	0.900	0.960	216,000	0.9394	-1.10%
2019-01-15	0.910	0.910	0.950	0.900	0.950	130,000	120,880	0.9298	0.910	0.910	0.950	0.900	0.950	130,000	0.9298	-2.15%
2019-01-14	0.930	0.910	0.940	0.930	0.940	204,000	190,260	0.9326	0.930	0.910	0.940	0.930	0.940	204,000	0.9326	-1.06%
2019-01-11	0.940	0.900	0.940	0.890	0.940	406,000	367,220	0.9045	0.940	0.900	0.940	0.890	0.940	406,000	0.9045	4.44%
2019-01-10	0.900	0.900	0.910	0.900	1.060	310,000	289,800	0.9348	0.900	0.900	0.910	0.900	1.060	310,000	0.9348	0.00%
2019-01-09	0.900	0.870	0.900	-	-	0	0	-	0.900	0.870	0.900	-	-	0	-	-1.10%
2019-01-08	0.910	0.880	0.910	0.900	0.910	76,000	68,460	0.9008	0.910	0.880	0.910	0.900	0.910	76,000	0.9008	2.25%
2019-01-07	0.890	0.860	0.940	0.890	0.990	344,000	321,960	0.9359	0.890	0.860	0.940	0.890	0.990	344,000	0.9359	-1.11%
2019-01-04	0.900	0.880	0.900	0.900	0.930	152,000	136,860	0.9004	0.900	0.880	0.900	0.900	0.930	152,000	0.9004	2.27%
2019-01-03	0.880	0.870	0.890	0.870	0.900	400,000	353,020	0.8826	0.880	0.870	0.890	0.870	0.900	400,000	0.8826	-3.30%
2019-01-02	0.910	0.880	0.910	0.900	0.910	154,000	139,040	0.9029	0.910	0.880	0.910	0.900	0.910	154,000	0.9029	2.25%
2018-12-31	0.890	0.890	0.910	0.890	0.920	222,000	198,800	0.8955	0.890	0.890	0.910	0.890	0.920	222,000	0.8955	0.00%
2018-12-28	0.890	0.890	0.900	0.880	0.940	1,430,000	1,279,620	0.8948	0.890	0.890	0.900	0.880	0.940	1,430,000	0.8948	-2.20%
2018-12-27	0.910	0.910	0.940	0.850	1.000	4,130,000	3,814,580	0.9236	0.910	0.910	0.940	0.850	1.000	4,130,000	0.9236	-8.08%
2018-12-24	0.990	0.970	1.000	0.990	0.990	42,000	41,140	0.9795	0.990	0.970	1.000	0.990	0.990	42,000	0.9795	-2.94%
2018-12-21	1.020	0.970	1.020	0.960	1.070	194,000	193,080	0.9953	1.020	0.970	1.020	0.960	1.070	194,000	0.9953	2.00%
2018-12-20	1.000	0.960	1.000	0.960	1.000	178,000	171,940	0.9660	1.000	0.960	1.000	0.960	1.000	178,000	0.9660	0.00%
2018-12-19	1.000	0.930	1.010	1.000	1.010	246,000	246,560	1.0023	1.000	0.930	1.010	1.000	1.010	246,000	1.0023	-1.96%
2018-12-18	1.020	0.950	1.020	1.040	1.040	2,000	2,080	1.0400	1.020	0.950	1.020	1.040	1.040	2,000	1.0400	0.00%
2018-12-17	1.020	1.000	1.040	1.020	1.040	46,000	46,960	1.0209	1.020	1.000	1.040	1.020	1.040	46,000	1.0209	0.00%
2018-12-14	1.020	1.000	1.020	1.000	1.040	62,000	62,620	1.0100	1.020	1.000	1.020	1.000	1.040	62,000	1.0100	-0.97%
2018-12-13	1.030	1.010	1.040	0.990	1.070	102,000	102,280	1.0027	1.030	1.010	1.040	0.990	1.070	102,000	1.0027	-1.90%
2018-12-12	1.050	1.010	1.050	1.030	1.050	66,000	68,900	1.0439	1.050	1.010	1.050	1.030	1.050	66,000	1.0439	0.00%
2018-12-11	1.050	1.020	1.050	1.050	1.070	4,000	4,240	1.0600	1.050	1.020	1.050	1.050	1.070	4,000	1.0600	0.96%
2018-12-10	1.040	1.020	1.050	1.030	1.080	174,000	180,860	1.0394	1.040	1.020	1.050	1.030	1.080	174,000	1.0394	-0.95%
2018-12-07	1.050	1.010	1.050	1.070	1.070	2,000	2,140	1.0700	1.050	1.010	1.050	1.070	1.070	2,000	1.0700	0.96%
2018-12-06	1.040	1.030	1.050	1.000	1.050	120,000	123,780	1.0315	1.040	1.030	1.050	1.000	1.050	120,000	1.0315	-2.80%
2018-12-05	1.070	1.020	1.070	1.060	1.070	20,000	21,220	1.0610	1.070	1.020	1.070	1.060	1.070	20,000	1.0610	0.94%
2018-12-04	1.070	1.020	1.100	1.020	1.130	116,000	123,040	1.0607	1.060	1.010	1.090	1.010	1.119	117,094	1.0508	0.00%
2018-12-03	1.070	1.020	1.070	1.000	1.090	272,000	281,260	1.0340	1.060	1.010	1.060	0.991	1.080	274,566	1.0244	0.00%
2018-11-30	1.070	1.020	1.070	1.070	1.080	28,000	30,200	1.0786	1.060	1.010	1.060	1.060	1.070	28,264	1.0685	0.94%
2018-11-29	1.060	1.030	1.060	1.060	1.070	4,000	4,260	1.0650	1.050	1.020	1.050	1.050	1.060	4,038	1.0550	0.00%
2018-11-28	1.060	1.030	1.060	1.010	1.080	94,000	98,540	1.0483	1.050	1.020	1.050	1.001	1.070	94,887	1.0385	3.92%
2018-11-27	1.020	1.000	1.080	0.990	1.080	264,000	265,260	1.0048	1.010	0.991	1.070	0.981	1.070	266,491	0.9954	-3.77%
2018-11-26	1.060	0.980	1.060	0.990	1.060	28,000	28,800	1.0286	1.050	0.971	1.050	0.981	1.050	28,264	1.0190	0.95%
2018-11-23	1.050	0.970	1.050	-	-	0	0	-	1.040	0.961	1.040	-	-	0	-	-2.78%
2018-11-22	1.080	1.010	1.080	0.970	1.100	14,000	14,000	1.0000	1.070	1.001	1.070	0.961	1.090	14,132	0.9907	2.86%
2018-11-21	1.050	0.960	1.060	-	-	0	0	-	1.040	0.951	1.050	-	-	0	-	0.00%
2018-11-20	1.050	1.010	1.050	1.040	1.050	18,000	18,740	1.0411	1.040	1.001	1.040	1.030	1.040	18,170	1.0314	-0.94%
2018-11-19	1.060	1.000	1.060	-	-	0	0	-	1.050	0.991	1.050	-	-	0	-	-0.93%
2018-11-16	1.070	0.980	1.070	1.090	1.100	18,000	19,640	1.0911	1.060	0.971	1.060	1.080	1.090	18,170	1.0809	2.88%
2018-11-15	1.040	1.000	1.040	1.020	1.050	58,000	59,680	1.0290	1.030	0.991	1.030	1.010	1.040	58,547	1.0193	-0.95%
2018-11-14	1.050	1.010	1.060	1.030	1.100	156,000	162,380	1.0409	1.040	1.001	1.050	1.020	1.090	157,472	1.0312	2.94%
2018-11-13	1.020	1.020	1.040	0.990	1.050	140,000	140,140	1.0010	1.010	1.010	1.030	0.981	1.040	141,321	0.9916	-3.77%
2018-11-12	1.060	1.020	1.060	1.060	1.060	100,000	106,000	1.0600	1.050	1.010	1.050	1.050	1.050	100,943	1.0501	-0.93%
2018-11-09	1.070	1.000	1.070	1.010	1.090	504,000	529,940	1.0515	1.060	0.991	1.060	1.001	1.080	508,755	1.0416	0.94%
2018-11-08	1.060	1.000	1.080	1.060	1.080	182,000	192,960	1.0602	1.050	0.991	1.070	1.050	1.070	183,717	1.0503	0.00%
2018-11-07	1.060	1.030	1.070	1.030	1.070	308,000	322,580	1.0473	1.050	1.020	1.060	1.020	1.060	310,906	1.0375	0.00%
2018-11-06	1.060	1.030	1.060	1.020	1.080	22,000	22,560	1.0255	1.050	1.020	1.050	1.010	1.070	22,208	1.0159	0.00%
2018-11-05	1.060	1.040	1.060	1.000	1.070	400,000	416,140	1.0404	1.050	1.030	1.050	0.991	1.060	403,774	1.0306	-1.85%
2018-11-02	1.080	1.040	1.080	1.070	1.100	130,000	140,980	1.0845	1.070	1.030	1.070	1.060	1.090	131,226	1.0743	-0.92%
2018-11-01	1.090	1.080	1.090	1.080	1.110	270,000	296,380	1.0977	1.080	1.070	1.080	1.070	1.100	272,547	1.0874	0.93%
2018-10-31	1.080	1.070	1.080	1.020	1.110	150,000	160,200	1.0680	1.070	1.060	1.070	1.010	1.100	151,415	1.0580	0.00%
2018-10-30	1.080	1.030	1.080	1.030	1.100	252,000	266,160	1.0562	1.070	1.020	1.070	1.020	1.090	254,377	1.0463	1.89%
2018-10-29	1.060	1.050	1.060	1.060	1.100	44,000	46,880	1.0655	1.050	1.040	1.050	1.050	1.090	44,415	1.0555	-2.75%
2018-10-26	1.090	1.060	1.090	1.060	1.090	130,000	140,800	1.0831	1.080	1.050	1.080	1.050	1.080	131,226	1.0730	-0.91%
2018-10-25	1.100	1.020	1.100	1.080	1.120	112,000	121,040	1.0807	1.090	1.010	1.090	1.070	1.110	113,057	1.0706	1.85%
2018-10-24	1.080	1.050	1.100	1.080	1.130	44,000	48,200	1.0955	1.070	1.040	1.090	1.070	1.119	44,415	1.0852	-1.82%
2018-10-23	1.100	1.040	1.100	1.080	1.140	306,000	340,200	1.1118	1.090	1.030	1.090	1.070	1.129	308,887	1.1014	4.76%
2018-10-22	1.050	1.040	1.120	1.040	1.150	350,000	384,880	1.0997	1.040	1.030	1.110	1.030	1.139	353,302	1.0894	-8.70%
2018-10-19	1.150	1.090	1.150	-	-	0	0	-	1.139	1.080	1.139	-	-	0	-	-1.71%
2018-10-18	1.170	1.150	1.170	1.160	1.180	68,000	78,920	1.1606	1.159	1.139	1.159	1.149	1.169	68,642	1.1497	0.00%
2018-10-16	1.170	1.090	1.170	1.110	1.230	60,000	70,420	1.1737	1.159	1.080	1.159	1.100	1.219	60,566	1.1627	0.00%
2018-10-15	1.170	1.090	1.170	1.080	1.220	160,000	177,220	1.1076	1.159	1.080	1.159	1.070	1.209	161,509	1.0973	4.46%
2018-10-12	1.120	1.090	1.120	1.080	1.120	140,000	152,800	1.0914	1.110	1.080	1.110	1.070	1.110	141,321	1.0812	2.75%
2018-10-11	1.090	1.060	1.100	1.060	1.120	44,000	47,620	1.0823	1.080	1.050	1.090	1.050	1.110	44,415	1.0722	-3.54%
2018-10-10	1.130	1.060	1.170	1.080	1.220	110,000	123,340	1.1213	1.119	1.050	1.159	1.070	1.209	111,038	1.1108	0.00%
2018-10-09	1.130	1.090	1.160	1.130	1.180	64,000	73,320	1.1456	1.119	1.080	1.149	1.119	1.169	64,604	1.1349	-5.04%
2018-10-08	1.190	1.190	1.230	1.190	1.240	14,000	16,980	1.2129	1.179	1.179	1.219	1.179	1.228	14,132	1.2015	-3.25%
2018-10-05	1.230	1.180	1.250	1.180	1.250	116,000	138,520	1.1941	1.219	1.169	1.238	1.169	1.238	117,094	1.1830	0.00%
2018-10-04	1.230	1.200	1.230	1.230	1.250	124,000	153,960	1.2416	1.219	1.189	1.219	1.219	1.238	125,170	1.2300	-2.38%
2018-10-03	1.260	1.240	1.260	1.230	1.390	270,000	336,020	1.2445	1.248	1.228	1.248	1.219	1.377	272,547	1.2329	6.78%
2018-10-02	1.180	1.150	1.190	1.180	1.250	46,000	54,620	1.1874	1.169	1.139	1.179	1.169	1.238	46,434	1.1763	0.00%
2018-09-28	1.180	1.100	1.180	1.160	1.200	208,000	242,940	1.1680	1.169	1.090	1.169	1.149	1.189	209,962	1.1571	-0.84%
2018-09-27	1.190	1.140	1.190	1.180	1.200	92,000	109,020	1.1850	1.179	1.129	1.179	1.169	1.189	92,868	1.1739	0.00%
2018-09-26	1.190	1.130	1.190	1.100	1.200	1,284,000	1,491,720	1.1618	1.179	1.119	1.179	1.090	1.189	1,296,113	1.1509	2.59%
2018-09-24	1.160	1.010	1.160	1.170	1.180	394,000	461,000	1.1701	1.149	1.001	1.149	1.159	1.169	397,717	1.1591	-1.69%
2018-09-21	1.180	1.120	1.180	1.180	1.180	2,000	2,360	1.1800	1.169	1.110	1.169	1.169	1.169	2,019	1.1690	-1.67%
2018-09-20	1.200	1.150	1.200	1.180	1.200	182,000	215,560	1.1844	1.189	1.139	1.189	1.169	1.189	183,717	1.1733	2.56%
2018-09-19	1.170	1.160	1.180	1.160	1.200	160,000	188,480	1.1780	1.159	1.149	1.169	1.149	1.189	161,509	1.1670	0.86%
2018-09-18	1.160	1.130	1.160	1.110	1.160	24,000	27,280	1.1367	1.149	1.119	1.149	1.100	1.149	24,226	1.1260	0.00%
2018-09-17	1.160	1.100	1.160	1.150	1.160	20,000	23,040	1.1520	1.149	1.090	1.149	1.139	1.149	20,189	1.1412	1.75%
2018-09-14	1.140	1.100	1.140	1.120	1.140	362,000	407,000	1.1243	1.129	1.090	1.129	1.110	1.129	365,415	1.1138	2.70%
2018-09-13	1.110	1.090	1.110	1.090	1.110	332,000	363,740	1.0956	1.100	1.080	1.100	1.080	1.100	335,132	1.0854	1.83%
2018-09-12	1.090	1.050	1.090	1.050	1.090	82,000	87,760	1.0702	1.080	1.040	1.080	1.040	1.080	82,774	1.0602	1.87%
2018-09-11	1.070	1.040	1.070	1.050	1.070	144,000	153,660	1.0671	1.060	1.030	1.060	1.040	1.060	145,358	1.0571	0.00%
2018-09-10	1.070	1.060	1.080	1.070	1.080	600,000	642,480	1.0708	1.060	1.050	1.070	1.060	1.070	605,660	1.0608	0.00%
2018-09-07	1.070	1.010	1.070	1.070	1.080	92,000	98,940	1.0754	1.060	1.001	1.060	1.060	1.070	92,868	1.0654	0.94%
2018-09-06	1.060	1.030	1.060	1.040	1.060	180,000	189,980	1.0554	1.050	1.020	1.050	1.030	1.050	181,698	1.0456	1.92%
2018-09-05	1.050	1.040	1.050	1.050	1.060	128,000	134,640	1.0519	1.030	1.020	1.030	1.030	1.040	130,450	1.0321	0.00%
2018-09-04	1.050	1.030	1.060	0.980	1.060	1,166,000	1,198,700	1.0280	1.030	1.011	1.040	0.962	1.040	1,188,317	1.0087	6.06%
2018-09-03	0.990	0.960	0.990	0.960	1.000	328,000	323,520	0.9863	0.971	0.942	0.971	0.942	0.981	334,278	0.9678	0.00%
2018-08-31	0.990	0.900	0.990	1.000	1.000	2,000	2,000	1.0000	0.971	0.883	0.971	0.981	0.981	2,038	0.9812	2.06%
2018-08-30	0.970	0.960	1.010	0.970	1.010	142,000	141,900	0.9993	0.952	0.942	0.991	0.952	0.991	144,718	0.9805	-3.96%
2018-08-29	1.010	0.970	1.010	0.990	1.020	148,000	147,420	0.9961	0.991	0.952	0.991	0.971	1.001	150,833	0.9774	0.00%
2018-08-28	1.010	0.990	1.010	1.000	1.010	252,000	252,020	1.0001	0.991	0.971	0.991	0.981	0.991	256,823	0.9813	0.00%
2018-08-27	1.010	0.990	1.010	1.000	1.010	630,000	631,220	1.0019	0.991	0.971	0.991	0.981	0.991	642,058	0.9831	1.00%
2018-08-24	1.000	0.920	1.000	0.970	1.000	62,000	60,820	0.9810	0.981	0.903	0.981	0.952	0.981	63,187	0.9625	3.09%
2018-08-23	0.970	0.900	0.980	0.900	0.970	1,354,000	1,225,980	0.9055	0.952	0.883	0.962	0.883	0.952	1,379,916	0.8884	2.11%
2018-08-22	0.950	0.920	0.950	0.950	1.030	514,000	497,200	0.9673	0.932	0.903	0.932	0.932	1.011	523,838	0.9491	-5.00%
2018-08-21	1.000	0.990	1.000	1.000	1.040	482,000	492,000	1.0207	0.981	0.971	0.981	0.981	1.020	491,226	1.0016	-1.96%
2018-08-20	1.020	1.000	1.030	1.010	1.030	1,604,000	1,646,720	1.0266	1.001	0.981	1.011	0.991	1.011	1,634,701	1.0074	-0.97%
2018-08-17	1.030	1.020	1.040	1.020	1.040	674,000	693,460	1.0289	1.011	1.001	1.020	1.001	1.020	686,900	1.0095	-1.90%
2018-08-16	1.050	1.030	1.050	0.870	1.120	1,070,000	1,084,740	1.0138	1.030	1.011	1.030	0.854	1.099	1,090,480	0.9947	1.94%
2018-08-15	1.030	1.000	1.030	1.000	1.030	1,524,000	1,550,260	1.0172	1.011	0.981	1.011	0.981	1.011	1,553,169	0.9981	0.98%
2018-08-14	1.020	1.020	1.040	1.000	1.050	2,140,000	2,206,520	1.0311	1.001	1.001	1.020	0.981	1.030	2,180,960	1.0117	-0.97%
2018-08-13	1.030	0.950	1.040	1.020	1.060	526,000	538,480	1.0237	1.011	0.932	1.020	1.001	1.040	536,068	1.0045	0.00%
2018-08-10	1.030	1.000	1.030	1.000	1.030	340,000	346,780	1.0199	1.011	0.981	1.011	0.981	1.011	346,508	1.0008	0.00%
2018-08-09	1.030	1.020	1.040	1.030	1.030	372,000	383,160	1.0300	1.011	1.001	1.020	1.011	1.011	379,120	1.0107	-0.96%
2018-08-08	1.040	1.020	1.040	1.030	1.050	338,000	350,300	1.0364	1.020	1.001	1.020	1.011	1.030	344,469	1.0169	0.00%
2018-08-07	1.040	1.000	1.040	1.050	1.050	2,000	2,100	1.0500	1.020	0.981	1.020	1.030	1.030	2,038	1.0303	0.00%
2018-08-06	1.040	0.980	1.050	1.040	1.060	468,000	488,660	1.0441	1.020	0.962	1.030	1.020	1.040	476,958	1.0245	0.00%
2018-08-03	1.040	0.960	1.040	1.020	1.060	538,000	554,540	1.0307	1.020	0.942	1.020	1.001	1.040	548,297	1.0114	0.00%
2018-08-02	1.040	1.010	1.040	1.020	1.060	258,000	265,860	1.0305	1.020	0.991	1.020	1.001	1.040	262,938	1.0111	-0.95%
2018-08-01	1.050	1.020	1.060	1.050	1.060	310,000	325,600	1.0503	1.030	1.001	1.040	1.030	1.040	315,933	1.0306	0.00%
2018-07-31	1.050	1.010	1.050	1.030	1.060	976,000	1,017,680	1.0427	1.030	0.991	1.030	1.011	1.040	994,681	1.0231	2.94%
2018-07-30	1.020	1.010	1.050	1.020	1.170	122,000	126,540	1.0372	1.001	0.991	1.030	1.001	1.148	124,335	1.0177	-3.77%
2018-07-27	1.060	1.050	1.060	1.050	1.080	932,000	990,220	1.0625	1.040	1.030	1.040	1.030	1.060	949,839	1.0425	0.95%
2018-07-26	1.050	1.050	1.070	1.050	1.100	346,000	368,880	1.0661	1.030	1.030	1.050	1.030	1.079	352,622	1.0461	-2.78%
2018-07-25	1.080	1.050	1.090	1.080	1.090	172,000	186,660	1.0852	1.060	1.030	1.070	1.060	1.070	175,292	1.0649	-1.82%
2018-07-24	1.100	1.070	1.100	1.070	1.110	1,128,000	1,216,260	1.0782	1.079	1.050	1.079	1.050	1.089	1,149,590	1.0580	0.92%
2018-07-23	1.090	1.050	1.090	1.080	1.100	160,000	173,660	1.0854	1.070	1.030	1.070	1.060	1.079	163,062	1.0650	0.00%
2018-07-20	1.090	1.030	1.090	1.030	1.100	170,000	185,160	1.0892	1.070	1.011	1.070	1.011	1.079	173,254	1.0687	0.00%
2018-07-19	1.090	1.020	1.090	1.070	1.100	192,000	209,060	1.0889	1.070	1.001	1.070	1.050	1.079	195,675	1.0684	0.00%
2018-07-18	1.090	1.010	1.090	1.090	1.090	10,000	10,900	1.0900	1.070	0.991	1.070	1.070	1.070	10,191	1.0695	0.00%
2018-07-17	1.090	1.010	1.090	-	-	0	0	-	1.070	0.991	1.070	-	-	0	-	-0.91%
2018-07-16	1.100	1.060	1.100	1.060	1.100	178,000	193,220	1.0855	1.079	1.040	1.079	1.040	1.079	181,407	1.0651	3.77%
2018-07-13	1.060	1.040	1.060	1.050	1.060	50,000	52,820	1.0564	1.040	1.020	1.040	1.030	1.040	50,957	1.0366	2.91%
2018-07-12	1.030	1.030	1.070	1.030	1.070	46,000	47,940	1.0422	1.011	1.011	1.050	1.011	1.050	46,880	1.0226	-1.90%
2018-07-11	1.050	1.040	1.050	1.030	1.050	204,000	212,660	1.0425	1.030	1.020	1.030	1.011	1.030	207,905	1.0229	1.94%
2018-07-10	1.030	1.000	1.050	1.030	1.080	1,436,000	1,526,120	1.0628	1.011	0.981	1.030	1.011	1.060	1,463,485	1.0428	-3.74%
2018-07-09	1.070	1.040	1.070	1.050	1.090	1,996,000	2,140,220	1.0723	1.050	1.020	1.050	1.030	1.070	2,034,204	1.0521	0.94%
2018-07-06	1.060	1.060	1.080	1.010	1.100	556,000	586,060	1.0541	1.040	1.040	1.060	0.991	1.079	566,642	1.0343	-1.85%
2018-07-05	1.080	1.010	1.160	0.960	1.080	1,258,000	1,274,900	1.0134	1.060	0.991	1.138	0.942	1.060	1,282,078	0.9944	10.20%
2018-07-04	0.980	0.980	1.000	0.980	1.020	824,000	818,600	0.9934	0.962	0.962	0.981	0.962	1.001	839,771	0.9748	-4.85%
2018-07-03	1.030	1.020	1.040	1.030	1.090	2,040,000	2,148,060	1.0530	1.011	1.001	1.020	1.011	1.070	2,079,046	1.0332	-7.21%
2018-06-29	1.110	1.100	1.110	1.060	1.140	2,498,000	2,780,720	1.1132	1.089	1.079	1.089	1.040	1.119	2,545,812	1.0923	0.00%
2018-06-28	1.110	1.070	1.110	1.070	1.140	1,800,000	1,993,080	1.1073	1.089	1.050	1.089	1.050	1.119	1,834,452	1.0865	-0.89%
2018-06-27	1.120	1.080	1.120	1.080	1.120	108,000	118,960	1.1015	1.099	1.060	1.099	1.060	1.099	110,067	1.0808	-0.88%
2018-06-26	1.130	1.080	1.140	1.070	1.170	318,000	356,500	1.1211	1.109	1.060	1.119	1.050	1.148	324,087	1.1000	-0.88%
2018-06-25	1.140	1.140	1.150	1.110	1.140	514,000	585,900	1.1399	1.119	1.119	1.128	1.089	1.119	523,838	1.1185	-3.39%
2018-06-22	1.180	1.140	1.180	1.070	1.190	2,142,000	2,417,840	1.1288	1.158	1.119	1.158	1.050	1.168	2,182,998	1.1076	0.85%
2018-06-21	1.170	1.120	1.200	1.170	1.170	32,000	37,500	1.1719	1.148	1.099	1.177	1.148	1.148	32,612	1.1499	-2.50%
2018-06-20	1.200	1.140	1.200	1.110	1.200	124,000	142,780	1.1515	1.177	1.119	1.177	1.089	1.177	126,373	1.1298	0.00%
2018-06-19	1.200	1.140	1.200	1.180	1.200	2,502,000	2,952,400	1.1800	1.177	1.119	1.177	1.158	1.177	2,549,888	1.1579	-0.83%
2018-06-15	1.210	1.170	1.210	1.170	1.210	102,000	119,420	1.1708	1.187	1.148	1.187	1.148	1.187	103,952	1.1488	3.42%
2018-06-14	1.170	1.170	1.220	1.170	1.170	120,000	140,400	1.1700	1.148	1.148	1.197	1.148	1.148	122,297	1.1480	0.00%
2018-06-13	1.170	1.150	1.180	1.090	1.200	1,122,000	1,280,460	1.1412	1.148	1.128	1.158	1.070	1.177	1,143,475	1.1198	-1.68%
2018-06-12	1.190	1.170	1.200	1.180	1.190	232,000	274,300	1.1823	1.168	1.148	1.177	1.158	1.168	236,440	1.1601	-1.65%
2018-06-11	1.210	1.190	1.210	1.180	1.210	46,000	54,860	1.1926	1.187	1.168	1.187	1.158	1.187	46,880	1.1702	-1.63%
2018-06-08	1.230	1.180	1.230	1.180	1.230	138,000	166,060	1.2033	1.207	1.158	1.207	1.158	1.207	140,641	1.1807	0.00%
2018-06-07	1.230	1.220	1.230	1.220	1.250	430,000	532,000	1.2372	1.207	1.197	1.207	1.197	1.227	438,230	1.2140	0.82%
2018-06-06	1.220	1.160	1.220	1.190	1.230	62,000	74,820	1.2068	1.197	1.138	1.197	1.168	1.207	63,187	1.1841	-2.40%
2018-06-05	1.250	1.190	1.250	1.190	1.250	164,000	198,580	1.2109	1.227	1.168	1.227	1.168	1.227	167,139	1.1881	1.63%
2018-06-04	1.230	1.180	1.230	1.210	1.290	88,000	107,400	1.2205	1.207	1.158	1.207	1.187	1.266	89,684	1.1975	0.00%
2018-06-01	1.230	1.200	1.230	1.230	1.230	2,000	2,460	1.2300	1.207	1.177	1.207	1.207	1.207	2,038	1.2069	1.65%
2018-05-31	1.210	1.190	1.210	1.200	1.230	180,000	217,620	1.2090	1.187	1.168	1.187	1.177	1.207	183,445	1.1863	-0.82%
2018-05-30	1.220	1.160	1.220	1.200	1.220	30,000	36,200	1.2067	1.197	1.138	1.197	1.177	1.197	30,574	1.1840	-0.81%
2018-05-29	1.230	1.200	1.250	1.200	1.250	438,000	527,580	1.2045	1.207	1.177	1.227	1.177	1.227	446,383	1.1819	-3.15%
2018-05-28	1.270	1.190	1.270	1.180	1.270	370,000	451,560	1.2204	1.246	1.168	1.246	1.158	1.246	377,082	1.1975	-0.78%
2018-05-25	1.280	1.240	1.280	-	-	0	0	-	1.256	1.217	1.256	-	-	0	-	0.00%
2018-05-24	1.280	1.260	1.280	1.260	1.280	52,000	65,860	1.2665	1.256	1.236	1.256	1.236	1.256	52,995	1.2428	0.00%
2018-05-23	1.280	1.260	1.280	1.290	1.300	22,000	28,400	1.2909	1.256	1.236	1.256	1.266	1.276	22,421	1.2667	0.79%
2018-05-21	1.270	1.250	1.270	-	-	0	0	-	1.246	1.227	1.246	-	-	0	-	0.00%
2018-05-18	1.270	1.240	1.280	1.240	1.280	114,000	144,680	1.2691	1.246	1.217	1.256	1.217	1.256	116,182	1.2453	-0.78%
2018-05-17	1.280	1.240	1.280	1.250	1.280	32,000	40,140	1.2544	1.256	1.217	1.256	1.227	1.256	32,612	1.2308	0.79%
2018-05-16	1.270	1.260	1.270	1.270	1.290	24,000	30,680	1.2783	1.246	1.236	1.246	1.246	1.266	24,459	1.2543	-1.55%
2018-05-15	1.290	1.270	1.290	1.300	1.300	2,000	2,600	1.3000	1.266	1.246	1.266	1.276	1.276	2,038	1.2756	-0.77%
2018-05-14	1.300	1.260	1.300	-	-	0	0	-	1.276	1.236	1.276	-	-	0	-	0.00%
2018-05-11	1.300	1.250	1.300	1.300	1.300	2,000	2,600	1.3000	1.276	1.227	1.276	1.276	1.276	2,038	1.2756	0.78%
2018-05-10	1.290	1.250	1.300	1.220	1.320	458,000	572,120	1.2492	1.266	1.227	1.276	1.197	1.295	466,766	1.2257	3.20%
2018-05-09	1.250	1.200	1.270	1.160	1.250	370,000	448,880	1.2132	1.227	1.177	1.246	1.138	1.227	377,082	1.1904	-1.57%
2018-05-08	1.270	1.250	1.270	1.250	1.310	442,000	566,520	1.2817	1.246	1.227	1.246	1.227	1.285	450,460	1.2576	-3.79%
2018-05-07	1.320	1.260	1.320	-	-	0	0	-	1.295	1.236	1.295	-	-	0	-	0.00%
2018-05-04	1.320	1.270	1.330	1.320	1.330	390,000	514,980	1.3205	1.295	1.246	1.305	1.295	1.305	397,465	1.2957	1.54%
2018-05-03	1.300	1.270	1.310	1.300	1.300	396,000	514,800	1.3000	1.276	1.246	1.285	1.276	1.276	403,579	1.2756	-0.76%
2018-05-02	1.310	1.220	1.330	1.230	1.310	544,000	704,360	1.2948	1.285	1.197	1.305	1.207	1.285	554,412	1.2705	0.00%
2018-04-30	1.310	1.280	1.310	1.300	1.310	406,000	530,460	1.3066	1.285	1.256	1.285	1.276	1.285	413,771	1.2820	2.34%
2018-04-27	1.280	1.280	1.320	1.280	1.320	414,000	544,860	1.3161	1.256	1.256	1.295	1.256	1.295	421,924	1.2914	-2.29%
2018-04-26	1.310	1.270	1.310	1.310	1.330	390,000	512,900	1.3151	1.285	1.246	1.285	1.285	1.305	397,465	1.2904	1.55%
2018-04-25	1.290	1.270	1.290	1.290	1.320	402,000	525,100	1.3062	1.266	1.246	1.266	1.266	1.295	409,694	1.2817	-0.77%
2018-04-24	1.300	1.300	1.320	1.260	1.310	442,000	573,280	1.2970	1.276	1.276	1.295	1.236	1.285	450,460	1.2727	3.17%
2018-04-23	1.260	1.260	1.280	1.240	1.310	860,000	1,095,160	1.2734	1.236	1.236	1.256	1.217	1.285	876,460	1.2495	-1.56%
2018-04-20	1.280	1.260	1.280	1.280	1.300	26,000	33,520	1.2892	1.256	1.236	1.256	1.256	1.276	26,498	1.2650	-1.54%
2018-04-19	1.300	1.280	1.300	1.260	1.300	68,000	86,880	1.2776	1.276	1.256	1.276	1.236	1.276	69,302	1.2537	-1.52%
2018-04-18	1.320	1.260	1.320	-	-	0	0	-	1.295	1.236	1.295	-	-	0	-	-0.75%
2018-04-17	1.330	1.310	1.330	1.310	1.330	60,000	78,640	1.3107	1.305	1.285	1.305	1.285	1.305	61,148	1.2861	2.31%
2018-04-16	1.300	1.220	1.300	1.330	1.340	30,000	40,120	1.3373	1.276	1.197	1.276	1.305	1.315	30,574	1.3122	-2.26%
2018-04-13	1.330	1.300	1.330	1.140	1.350	1,478,000	1,954,100	1.3221	1.305	1.276	1.305	1.119	1.325	1,506,289	1.2973	0.00%
2018-04-12	1.330	1.330	1.350	1.310	1.360	3,612,000	4,877,820	1.3504	1.305	1.305	1.325	1.285	1.334	3,681,134	1.3251	0.76%
2018-04-11	1.320	1.310	1.360	1.300	1.380	860,000	1,150,620	1.3379	1.295	1.285	1.334	1.276	1.354	876,460	1.3128	0.00%
2018-04-10	1.320	1.300	1.340	1.300	1.330	56,000	74,380	1.3282	1.295	1.276	1.315	1.276	1.305	57,072	1.3033	-0.75%
2018-04-09	1.330	1.210	1.330	-	-	0	0	-	1.305	1.187	1.305	-	-	0	-	-0.75%
2018-04-06	1.340	1.310	1.340	1.300	1.340	72,000	94,220	1.3086	1.315	1.285	1.315	1.276	1.315	73,378	1.2840	0.00%
2018-04-04	1.340	1.310	1.350	1.300	1.380	906,000	1,215,960	1.3421	1.315	1.285	1.325	1.276	1.354	923,341	1.3169	1.52%
2018-04-03	1.320	1.290	1.320	1.320	1.340	4,000	5,320	1.3300	1.295	1.266	1.295	1.295	1.315	4,077	1.3050	0.00%
2018-03-29	1.320	1.320	1.350	1.320	1.350	502,000	668,640	1.3320	1.295	1.295	1.325	1.295	1.325	511,608	1.3069	-2.22%
2018-03-28	1.350	1.320	1.350	1.320	1.350	874,000	1,170,060	1.3387	1.325	1.295	1.325	1.295	1.325	890,728	1.3136	0.00%
2018-03-27	1.350	1.340	1.360	1.350	1.360	928,000	1,257,520	1.3551	1.325	1.315	1.334	1.325	1.334	945,762	1.3296	0.00%
2018-03-26	1.350	1.340	1.350	1.340	1.380	866,000	1,174,540	1.3563	1.325	1.315	1.325	1.315	1.354	882,575	1.3308	0.00%
2018-03-23	1.350	1.320	1.350	1.310	1.360	374,000	499,260	1.3349	1.325	1.295	1.325	1.285	1.334	381,158	1.3098	-0.74%
2018-03-22	1.360	1.360	1.380	1.360	1.360	16,000	21,760	1.3600	1.334	1.334	1.354	1.334	1.334	16,306	1.3345	-1.45%
2018-03-21	1.380	1.350	1.380	1.350	1.380	764,000	1,042,560	1.3646	1.354	1.325	1.354	1.325	1.354	778,623	1.3390	1.47%
2018-03-20	1.360	1.360	1.380	1.360	1.370	38,000	51,980	1.3679	1.334	1.334	1.354	1.334	1.344	38,727	1.3422	-0.73%
2018-03-19	1.370	1.370	1.380	1.330	1.390	1,354,000	1,840,420	1.3592	1.344	1.344	1.354	1.305	1.364	1,379,916	1.3337	-0.72%
2018-03-16	1.380	1.360	1.380	1.380	1.380	1,064,000	1,468,320	1.3800	1.354	1.334	1.354	1.354	1.354	1,084,365	1.3541	0.00%
2018-03-15	1.380	1.380	1.390	1.360	1.380	1,940,000	2,671,720	1.3772	1.354	1.354	1.364	1.334	1.354	1,977,132	1.3513	-0.72%
2018-03-14	1.390	1.380	1.400	1.380	1.400	210,000	292,860	1.3946	1.364	1.354	1.374	1.354	1.374	214,019	1.3684	2.21%
2018-03-13	1.360	1.340	1.370	1.310	1.360	156,000	208,880	1.3390	1.334	1.315	1.344	1.285	1.334	158,986	1.3138	-2.16%
2018-03-12	1.390	1.350	1.390	1.390	1.390	54,000	75,060	1.3900	1.364	1.325	1.364	1.364	1.364	55,034	1.3639	0.00%
2018-03-09	1.390	1.360	1.390	-	-	0	0	-	1.364	1.334	1.364	-	-	0	-	-0.71%
2018-03-08	1.400	1.360	1.400	1.390	1.400	20,000	27,820	1.3910	1.374	1.334	1.374	1.364	1.374	20,383	1.3649	0.00%
2018-03-07	1.400	1.370	1.400	1.370	1.400	1,432,000	1,989,620	1.3894	1.374	1.344	1.374	1.344	1.374	1,459,409	1.3633	1.45%
2018-03-06	1.380	1.360	1.400	1.340	1.410	918,000	1,262,840	1.3756	1.354	1.334	1.374	1.315	1.384	935,571	1.3498	1.47%
2018-03-05	1.360	1.360	1.370	1.360	1.390	318,000	438,940	1.3803	1.334	1.334	1.344	1.334	1.364	324,087	1.3544	-2.16%
2018-03-02	1.390	1.380	1.390	1.400	1.400	26,000	36,400	1.4000	1.364	1.354	1.364	1.374	1.374	26,498	1.3737	0.00%
2018-03-01	1.390	1.390	1.410	1.390	1.410	196,000	274,880	1.4024	1.364	1.364	1.384	1.364	1.384	199,751	1.3761	-1.42%
2018-02-28	1.410	1.390	1.410	1.390	1.430	1,244,000	1,753,920	1.4099	1.384	1.364	1.384	1.364	1.403	1,267,810	1.3834	1.44%
2018-02-27	1.390	1.380	1.410	1.380	1.410	300,000	420,520	1.4017	1.364	1.354	1.384	1.354	1.384	305,742	1.3754	-2.80%
2018-02-26	1.430	1.420	1.430	1.390	1.440	1,654,000	2,350,480	1.4211	1.403	1.393	1.403	1.364	1.413	1,685,658	1.3944	0.00%
2018-02-23	1.430	1.400	1.430	1.410	1.430	562,000	801,220	1.4257	1.403	1.374	1.403	1.384	1.403	572,757	1.3989	0.70%
2018-02-22	1.420	1.390	1.430	1.390	1.430	1,476,000	2,084,660	1.4124	1.393	1.364	1.403	1.364	1.403	1,504,251	1.3858	2.16%
2018-02-21	1.390	1.390	1.400	1.390	1.430	1,262,000	1,774,800	1.4063	1.364	1.364	1.374	1.364	1.403	1,286,155	1.3799	0.72%
2018-02-20	1.380	1.370	1.380	1.350	1.390	904,000	1,239,380	1.3710	1.354	1.344	1.354	1.325	1.364	921,303	1.3452	-0.72%
2018-02-15	1.390	1.370	1.390	1.360	1.400	300,000	417,600	1.3920	1.364	1.344	1.364	1.334	1.374	305,742	1.3659	2.21%
2018-02-14	1.360	1.360	1.390	1.360	1.360	102,000	138,500	1.3578	1.334	1.334	1.364	1.334	1.334	103,952	1.3323	0.00%
2018-02-13	1.360	1.340	1.360	1.340	1.400	1,354,000	1,850,840	1.3669	1.334	1.315	1.334	1.315	1.374	1,379,916	1.3413	-0.73%
2018-02-12	1.370	1.370	1.390	1.310	1.370	1,854,000	2,488,060	1.3420	1.344	1.344	1.364	1.285	1.344	1,889,486	1.3168	1.48%
2018-02-09	1.350	1.310	1.360	1.300	1.350	662,000	883,520	1.3346	1.325	1.285	1.334	1.276	1.325	674,671	1.3096	0.00%
2018-02-08	1.350	1.310	1.350	1.290	1.350	774,000	1,019,820	1.3176	1.325	1.285	1.325	1.266	1.325	788,814	1.2929	0.00%
2018-02-07	1.350	1.280	1.350	1.310	1.350	56,000	74,560	1.3314	1.325	1.256	1.325	1.285	1.325	57,072	1.3064	0.00%
2018-02-06	1.350	1.310	1.350	1.300	1.350	378,000	499,120	1.3204	1.325	1.285	1.325	1.276	1.325	385,235	1.2956	-0.74%
2018-02-05	1.360	1.330	1.360	1.310	1.360	1,050,000	1,401,920	1.3352	1.334	1.305	1.334	1.285	1.334	1,070,097	1.3101	0.00%
2018-02-02	1.360	1.360	1.380	1.360	1.430	992,000	1,383,060	1.3942	1.334	1.334	1.354	1.334	1.403	1,010,987	1.3680	-0.73%
2018-02-01	1.370	1.360	1.390	1.370	1.390	190,000	260,900	1.3732	1.344	1.334	1.364	1.344	1.364	193,637	1.3474	-1.44%
2018-01-31	1.390	1.380	1.400	1.370	1.390	482,000	669,400	1.3888	1.364	1.354	1.374	1.344	1.364	491,226	1.3627	1.46%
2018-01-30	1.370	1.370	1.400	1.370	1.430	920,000	1,287,620	1.3996	1.344	1.344	1.374	1.344	1.403	937,609	1.3733	-0.72%
2018-01-29	1.380	1.380	1.400	1.380	1.400	336,000	466,780	1.3892	1.354	1.354	1.374	1.354	1.374	342,431	1.3631	-0.72%
2018-01-26	1.390	1.390	1.410	1.390	1.430	344,000	486,660	1.4147	1.364	1.364	1.384	1.364	1.403	350,584	1.3881	-3.47%
2018-01-25	1.440	1.410	1.440	-	-	0	0	-	1.413	1.384	1.413	-	-	0	-	0.00%
2018-01-24	1.440	1.420	1.440	1.440	1.440	92,000	132,480	1.4400	1.413	1.393	1.413	1.413	1.413	93,761	1.4130	0.00%
2018-01-23	1.440	1.410	1.440	1.410	1.440	80,000	114,360	1.4295	1.413	1.384	1.413	1.384	1.413	81,531	1.4027	0.00%
2018-01-22	1.440	1.430	1.440	1.390	1.440	910,000	1,289,780	1.4173	1.413	1.403	1.413	1.364	1.413	927,417	1.3907	3.60%
2018-01-19	1.390	1.390	1.400	1.390	1.450	928,000	1,318,020	1.4203	1.364	1.364	1.374	1.364	1.423	945,762	1.3936	-0.71%
2018-01-18	1.400	1.390	1.400	1.390	1.440	976,000	1,379,580	1.4135	1.374	1.364	1.374	1.364	1.413	994,681	1.3870	0.72%
2018-01-17	1.390	1.390	1.410	1.390	1.450	170,000	244,100	1.4359	1.364	1.364	1.384	1.364	1.423	173,254	1.4089	-1.42%
2018-01-16	1.410	1.380	1.410	1.430	1.430	302,000	431,860	1.4300	1.384	1.354	1.384	1.403	1.403	307,780	1.4031	-0.70%
2018-01-15	1.420	1.390	1.420	1.370	1.470	996,000	1,412,840	1.4185	1.393	1.364	1.393	1.344	1.442	1,015,063	1.3919	5.19%
2018-01-12	1.350	1.350	1.370	1.350	1.380	216,000	296,220	1.3714	1.325	1.325	1.344	1.325	1.354	220,134	1.3456	-0.74%
2018-01-11	1.360	1.360	1.370	1.360	1.390	250,000	343,180	1.3727	1.334	1.334	1.344	1.334	1.364	254,785	1.3469	-0.73%
2018-01-10	1.370	1.370	1.400	1.370	1.390	108,000	149,200	1.3815	1.344	1.344	1.374	1.344	1.364	110,067	1.3555	-1.44%
2018-01-09	1.390	1.390	1.400	1.370	1.420	1,346,000	1,878,540	1.3956	1.364	1.364	1.374	1.344	1.393	1,371,763	1.3694	1.46%
2018-01-08	1.370	1.370	1.390	1.370	1.410	1,194,000	1,655,300	1.3863	1.344	1.344	1.364	1.344	1.384	1,216,853	1.3603	-0.72%
2018-01-05	1.380	1.370	1.410	1.370	1.420	1,004,000	1,398,180	1.3926	1.354	1.344	1.384	1.344	1.393	1,023,217	1.3665	-0.72%
2018-01-04	1.390	1.370	1.420	1.360	1.450	988,000	1,385,280	1.4021	1.364	1.344	1.393	1.334	1.423	1,006,910	1.3758	2.21%
2018-01-03	1.360	1.350	1.380	1.350	1.360	68,000	92,460	1.3597	1.334	1.325	1.354	1.325	1.334	69,302	1.3342	-2.16%
2018-01-02	1.390	1.370	1.390	1.390	1.410	88,000	123,340	1.4016	1.364	1.344	1.364	1.364	1.384	89,684	1.3753	0.00%
2017-12-29	1.390	1.360	1.400	1.330	1.390	1,770,000	2,406,300	1.3595	1.364	1.334	1.374	1.305	1.364	1,803,878	1.3340	2.96%
2017-12-28	1.350	1.350	1.360	1.330	1.390	1,214,000	1,653,540	1.3621	1.325	1.325	1.334	1.305	1.364	1,237,236	1.3365	-0.74%
2017-12-27	1.360	1.330	1.380	1.290	1.430	2,418,000	3,245,840	1.3424	1.334	1.305	1.354	1.266	1.403	2,464,281	1.3172	-3.55%
2017-12-22	1.410	1.390	1.410	1.370	1.410	40,000	55,120	1.3780	1.384	1.364	1.384	1.344	1.384	40,766	1.3521	0.00%
2017-12-21	1.410	1.380	1.420	1.380	1.430	1,314,000	1,846,620	1.4053	1.384	1.354	1.393	1.354	1.403	1,339,150	1.3789	0.00%
2017-12-20	1.410	1.400	1.410	1.380	1.440	1,318,000	1,858,100	1.4098	1.384	1.374	1.384	1.354	1.413	1,343,227	1.3833	0.00%
2017-12-19	1.410	1.390	1.420	1.390	1.410	52,000	72,380	1.3919	1.384	1.364	1.393	1.364	1.384	52,995	1.3658	0.71%
2017-12-18	1.400	1.390	1.400	1.360	1.440	874,000	1,224,580	1.4011	1.374	1.364	1.374	1.334	1.413	890,728	1.3748	-2.10%
2017-12-15	1.430	1.400	1.440	1.380	1.440	96,000	133,720	1.3929	1.403	1.374	1.413	1.354	1.413	97,837	1.3668	1.42%
2017-12-14	1.410	1.410	1.440	1.410	1.410	70,000	98,700	1.4100	1.384	1.384	1.413	1.384	1.384	71,340	1.3835	-2.76%
2017-12-13	1.450	1.400	1.450	1.420	1.470	932,000	1,346,260	1.4445	1.423	1.374	1.423	1.393	1.442	949,839	1.4174	2.11%
2017-12-12	1.420	1.410	1.450	1.410	1.470	858,000	1,235,620	1.4401	1.393	1.384	1.423	1.384	1.442	874,422	1.4131	-0.70%
2017-12-11	1.430	1.400	1.430	1.380	1.510	1,546,000	2,244,260	1.4517	1.403	1.374	1.403	1.354	1.482	1,575,591	1.4244	5.93%
2017-12-08	1.350	1.350	1.380	1.340	1.380	70,000	94,580	1.3511	1.325	1.325	1.354	1.315	1.354	71,340	1.3258	-3.57%
2017-12-07	1.400	1.390	1.420	1.380	1.440	902,000	1,270,540	1.4086	1.374	1.364	1.393	1.354	1.413	919,264	1.3821	0.72%
2017-12-06	1.390	1.390	1.400	1.360	1.420	1,464,000	2,028,020	1.3853	1.364	1.364	1.374	1.334	1.393	1,492,021	1.3592	-1.42%
2017-12-05	1.410	1.410	1.440	1.400	1.480	968,000	1,400,220	1.4465	1.384	1.384	1.413	1.374	1.452	986,528	1.4193	-1.40%
2017-12-04	1.440	1.420	1.450	1.440	1.450	98,000	141,720	1.4461	1.403	1.384	1.413	1.403	1.413	100,574	1.4091	-1.37%
2017-12-01	1.460	1.450	1.470	1.450	1.520	1,450,000	2,151,720	1.4839	1.423	1.413	1.432	1.413	1.481	1,488,087	1.4460	-0.68%
2017-11-30	1.470	1.450	1.470	1.420	1.530	1,392,000	2,083,120	1.4965	1.432	1.413	1.432	1.384	1.491	1,428,564	1.4582	-1.34%
2017-11-29	1.490	1.460	1.490	1.490	1.490	32,000	47,680	1.4900	1.452	1.423	1.452	1.452	1.452	32,841	1.4519	-0.67%
2017-11-28	1.500	1.490	1.500	1.490	1.560	1,830,000	2,797,360	1.5286	1.462	1.452	1.462	1.452	1.520	1,878,068	1.4895	-1.32%
2017-11-27	1.520	1.510	1.530	1.520	1.530	80,000	121,660	1.5208	1.481	1.471	1.491	1.481	1.491	82,101	1.4818	-1.30%
2017-11-24	1.540	1.510	1.550	1.500	1.540	1,840,000	2,813,700	1.5292	1.501	1.471	1.510	1.462	1.501	1,888,331	1.4900	0.65%
2017-11-23	1.530	1.500	1.530	1.510	1.560	410,000	628,440	1.5328	1.491	1.462	1.491	1.471	1.520	420,769	1.4935	-1.92%
2017-11-22	1.560	1.500	1.560	1.500	1.560	270,000	414,900	1.5367	1.520	1.462	1.520	1.462	1.520	277,092	1.4973	1.30%
2017-11-21	1.540	1.510	1.540	1.470	1.550	2,346,000	3,545,860	1.5114	1.501	1.471	1.501	1.432	1.510	2,407,622	1.4728	0.65%
2017-11-20	1.530	1.500	1.530	1.490	1.550	1,476,000	2,241,620	1.5187	1.491	1.462	1.491	1.452	1.510	1,514,770	1.4798	0.00%
2017-11-17	1.530	1.520	1.550	1.520	1.560	2,092,000	3,213,360	1.5360	1.491	1.481	1.510	1.481	1.520	2,146,950	1.4967	0.66%
2017-11-16	1.520	1.510	1.550	1.510	1.570	1,028,000	1,587,440	1.5442	1.481	1.471	1.510	1.471	1.530	1,055,002	1.5047	0.00%
2017-11-15	1.520	1.520	1.540	1.520	1.580	1,816,000	2,826,120	1.5562	1.481	1.481	1.501	1.481	1.540	1,863,701	1.5164	-1.94%
2017-11-14	1.550	1.520	1.560	1.540	1.590	1,840,000	2,877,500	1.5639	1.510	1.481	1.520	1.501	1.549	1,888,331	1.5238	0.65%
2017-11-13	1.540	1.540	1.560	1.540	1.620	996,000	1,563,840	1.5701	1.501	1.501	1.520	1.501	1.579	1,022,162	1.5299	-1.91%
2017-11-10	1.570	1.570	1.580	1.490	1.590	3,608,000	5,516,000	1.5288	1.530	1.530	1.540	1.452	1.549	3,702,771	1.4897	5.37%
2017-11-09	1.490	1.450	1.500	1.470	1.500	348,000	520,780	1.4965	1.452	1.413	1.462	1.432	1.462	357,141	1.4582	-0.67%
2017-11-08	1.500	1.470	1.500	1.460	1.510	1,218,000	1,808,240	1.4846	1.462	1.432	1.462	1.423	1.471	1,249,993	1.4466	2.04%
2017-11-07	1.470	1.470	1.480	1.470	1.520	168,000	252,000	1.5000	1.432	1.432	1.442	1.432	1.481	172,413	1.4616	-1.34%
2017-11-06	1.490	1.470	1.490	1.460	1.500	156,000	232,120	1.4879	1.452	1.432	1.452	1.423	1.462	160,098	1.4499	0.68%
2017-11-03	1.480	1.440	1.480	1.430	1.490	1,446,000	2,108,240	1.4580	1.442	1.403	1.442	1.393	1.452	1,483,982	1.4207	0.00%
2017-11-02	1.480	1.440	1.480	1.430	1.490	378,000	549,560	1.4539	1.442	1.403	1.442	1.393	1.452	387,929	1.4167	2.07%
2017-11-01	1.450	1.450	1.480	1.450	1.490	986,000	1,450,060	1.4706	1.413	1.413	1.442	1.413	1.452	1,011,899	1.4330	-1.36%
2017-10-31	1.470	1.460	1.470	1.470	1.480	624,000	917,320	1.4701	1.432	1.423	1.432	1.432	1.442	640,391	1.4324	-0.68%
2017-10-30	1.480	1.450	1.490	1.450	1.490	912,000	1,337,460	1.4665	1.442	1.413	1.452	1.413	1.452	935,955	1.4290	0.00%
2017-10-27	1.480	1.480	1.490	1.440	1.500	976,000	1,435,200	1.4705	1.442	1.442	1.452	1.403	1.462	1,001,637	1.4329	-1.33%
2017-10-26	1.500	1.450	1.500	1.430	1.510	1,166,000	1,723,740	1.4783	1.462	1.413	1.462	1.393	1.471	1,196,627	1.4405	1.35%
2017-10-25	1.480	1.470	1.490	1.470	1.510	876,000	1,305,380	1.4902	1.442	1.432	1.452	1.432	1.471	899,010	1.4520	-0.67%
2017-10-24	1.490	1.440	1.490	1.440	1.500	566,000	829,040	1.4647	1.452	1.403	1.452	1.403	1.462	580,867	1.4272	0.00%
2017-10-23	1.490	1.480	1.490	1.460	1.510	1,056,000	1,576,960	1.4933	1.452	1.442	1.452	1.423	1.471	1,083,738	1.4551	1.36%
2017-10-20	1.470	1.470	1.500	1.380	1.490	1,858,000	2,726,640	1.4675	1.432	1.432	1.462	1.345	1.452	1,906,804	1.4300	4.26%
2017-10-19	1.410	1.400	1.420	1.360	1.470	1,806,000	2,567,120	1.4214	1.374	1.364	1.384	1.325	1.432	1,853,438	1.3851	-1.40%
2017-10-18	1.430	1.430	1.440	1.430	1.470	732,000	1,062,520	1.4515	1.393	1.393	1.403	1.393	1.432	751,227	1.4144	-4.67%
2017-10-17	1.500	1.470	1.500	1.400	1.520	874,000	1,297,680	1.4848	1.462	1.432	1.462	1.364	1.481	896,957	1.4468	-0.66%
2017-10-16	1.510	1.490	1.510	1.490	1.510	796,000	1,193,300	1.4991	1.471	1.452	1.471	1.452	1.471	816,908	1.4608	1.34%
2017-10-13	1.490	1.480	1.490	1.410	1.550	1,564,000	2,284,060	1.4604	1.452	1.442	1.452	1.374	1.510	1,605,081	1.4230	4.20%
2017-10-12	1.430	1.410	1.430	1.400	1.430	886,000	1,255,540	1.4171	1.393	1.374	1.393	1.364	1.393	909,272	1.3808	0.70%
2017-10-11	1.420	1.400	1.420	1.390	1.430	290,500	408,295	1.4055	1.384	1.364	1.384	1.354	1.393	298,131	1.3695	0.71%
2017-10-10	1.410	1.410	1.420	1.360	1.420	360,000	496,980	1.3805	1.374	1.374	1.384	1.325	1.384	369,456	1.3452	2.17%
2017-10-09	1.380	1.380	1.410	1.300	1.450	2,136,000	2,941,660	1.3772	1.345	1.345	1.374	1.267	1.413	2,192,106	1.3419	2.99%
2017-10-06	1.340	1.310	1.360	1.300	1.350	340,000	448,860	1.3202	1.306	1.276	1.325	1.267	1.315	348,931	1.2864	-0.74%
2017-10-04	1.350	1.340	1.370	1.330	1.350	80,000	107,620	1.3453	1.315	1.306	1.335	1.296	1.315	82,101	1.3108	0.75%
2017-10-03	1.340	1.300	1.340	1.300	1.340	214,000	282,500	1.3201	1.306	1.267	1.306	1.267	1.306	219,621	1.2863	0.00%
2017-09-29	1.340	1.300	1.340	1.290	1.340	154,000	203,740	1.3230	1.306	1.267	1.306	1.257	1.306	158,045	1.2891	0.00%
2017-09-28	1.340	1.310	1.340	1.300	1.350	244,000	322,060	1.3199	1.306	1.276	1.306	1.267	1.315	250,409	1.2861	0.75%
2017-09-27	1.330	1.310	1.330	1.320	1.370	66,000	88,700	1.3439	1.296	1.276	1.296	1.286	1.335	67,734	1.3095	-1.48%
2017-09-26	1.350	1.340	1.350	1.250	1.350	360,000	467,740	1.2993	1.315	1.306	1.315	1.218	1.315	369,456	1.2660	1.50%
2017-09-25	1.330	1.320	1.330	1.320	1.330	34,000	45,160	1.3282	1.296	1.286	1.296	1.286	1.296	34,893	1.2942	-1.48%
2017-09-22	1.350	1.320	1.350	1.310	1.360	206,000	275,120	1.3355	1.315	1.286	1.315	1.276	1.325	211,411	1.3014	1.50%
2017-09-21	1.330	1.330	1.350	1.320	1.340	120,000	159,120	1.3260	1.296	1.296	1.315	1.286	1.306	123,152	1.2921	-2.21%
2017-09-20	1.360	1.340	1.360	1.360	1.360	18,000	24,480	1.3600	1.325	1.306	1.325	1.325	1.325	18,473	1.3252	0.00%
2017-09-19	1.360	1.340	1.360	1.360	1.360	2,000	2,720	1.3600	1.325	1.306	1.325	1.325	1.325	2,053	1.3252	0.74%
2017-09-18	1.350	1.340	1.360	1.330	1.350	14,000	18,840	1.3457	1.315	1.306	1.325	1.296	1.315	14,368	1.3113	2.27%
2017-09-15	1.320	1.320	1.330	1.320	1.350	46,000	61,260	1.3317	1.286	1.286	1.296	1.286	1.315	47,208	1.2977	-2.22%
2017-09-14	1.350	1.320	1.360	1.310	1.350	74,000	98,200	1.3270	1.315	1.286	1.325	1.276	1.315	75,944	1.2931	0.00%
2017-09-13	1.350	1.330	1.350	1.360	1.360	26,000	35,360	1.3600	1.315	1.296	1.315	1.325	1.325	26,683	1.3252	0.00%
2017-09-12	1.360	1.330	1.360	1.340	1.360	74,000	100,000	1.3514	1.315	1.286	1.315	1.296	1.315	76,506	1.3071	1.49%
2017-09-11	1.340	1.340	1.350	1.340	1.350	88,000	118,040	1.3414	1.296	1.296	1.306	1.296	1.306	90,980	1.2974	-1.47%
2017-09-08	1.360	1.340	1.360	1.360	1.360	74,000	100,640	1.3600	1.315	1.296	1.315	1.315	1.315	76,506	1.3154	0.00%
2017-09-07	1.360	1.340	1.360	-	-	0	0	-	1.315	1.296	1.315	-	-	0	-	0.00%
2017-09-06	1.360	1.350	1.360	1.350	1.370	78,000	105,780	1.3562	1.315	1.306	1.315	1.306	1.325	80,642	1.3117	0.74%
2017-09-05	1.350	1.320	1.350	1.320	1.350	132,000	174,900	1.3250	1.306	1.277	1.306	1.277	1.306	136,471	1.2816	0.75%
2017-09-04	1.340	1.340	1.350	1.330	1.370	190,000	257,240	1.3539	1.296	1.296	1.306	1.286	1.325	196,435	1.3095	-0.74%
2017-09-01	1.350	1.340	1.350	1.340	1.390	170,000	230,960	1.3586	1.306	1.296	1.306	1.296	1.344	175,758	1.3141	-2.17%
2017-08-31	1.380	1.380	1.390	1.360	1.380	76,000	104,540	1.3755	1.335	1.335	1.344	1.315	1.335	78,574	1.3305	2.99%
2017-08-30	1.340	1.340	1.350	1.330	1.370	982,000	1,324,320	1.3486	1.296	1.296	1.306	1.286	1.325	1,015,259	1.3044	0.75%
2017-08-29	1.330	1.330	1.360	1.330	1.350	328,000	441,100	1.3448	1.286	1.286	1.315	1.286	1.306	339,109	1.3008	-1.48%
2017-08-28	1.350	1.330	1.350	1.350	1.370	36,000	49,240	1.3678	1.306	1.286	1.306	1.306	1.325	37,219	1.3230	0.00%
2017-08-25	1.350	1.350	1.360	1.350	1.380	120,000	162,220	1.3518	1.306	1.306	1.315	1.306	1.335	124,064	1.3075	0.00%
2017-08-24	1.350	1.350	1.380	1.350	1.390	42,000	57,420	1.3671	1.306	1.306	1.335	1.306	1.344	43,422	1.3224	-2.17%
2017-08-22	1.380	1.370	1.380	1.360	1.380	22,000	30,200	1.3727	1.335	1.325	1.335	1.315	1.335	22,745	1.3278	2.99%
2017-08-21	1.340	1.340	1.370	1.330	1.400	184,000	248,220	1.3490	1.296	1.296	1.325	1.286	1.354	190,232	1.3048	-2.19%
2017-08-18	1.370	1.370	1.400	-	-	0	0	-	1.325	1.325	1.354	-	-	0	-	0.00%
2017-08-17	1.370	1.360	1.390	-	-	0	0	-	1.325	1.315	1.344	-	-	0	-	0.00%
2017-08-16	1.370	1.370	1.400	1.370	1.370	2,000	2,740	1.3700	1.325	1.325	1.354	1.325	1.325	2,068	1.3251	-0.72%
2017-08-15	1.380	1.380	1.390	1.380	1.410	556,000	782,700	1.4077	1.335	1.335	1.344	1.335	1.364	574,831	1.3616	0.73%
2017-08-14	1.370	1.370	1.410	1.340	1.450	2,108,000	2,962,740	1.4055	1.325	1.325	1.364	1.296	1.402	2,179,396	1.3594	3.01%
2017-08-11	1.330	1.320	1.330	1.300	1.360	156,000	206,380	1.3229	1.286	1.277	1.286	1.257	1.315	161,284	1.2796	-2.92%
2017-08-10	1.370	1.350	1.370	1.350	1.380	200,000	273,680	1.3684	1.325	1.306	1.325	1.306	1.335	206,774	1.3236	-1.44%
2017-08-09	1.390	1.370	1.400	1.390	1.410	140,000	196,080	1.4006	1.344	1.325	1.354	1.344	1.364	144,742	1.3547	-2.80%
2017-08-08	1.430	1.400	1.430	1.390	1.440	414,000	590,280	1.4258	1.383	1.354	1.383	1.344	1.393	428,022	1.3791	3.62%
2017-08-07	1.380	1.380	1.400	1.380	1.420	66,000	92,840	1.4067	1.335	1.335	1.354	1.335	1.373	68,235	1.3606	-2.82%
2017-08-04	1.420	1.410	1.430	1.390	1.440	1,450,000	2,048,960	1.4131	1.373	1.364	1.383	1.344	1.393	1,499,110	1.3668	0.71%
2017-08-03	1.410	1.390	1.400	1.360	1.430	1,472,000	2,056,660	1.3972	1.364	1.344	1.354	1.315	1.383	1,521,855	1.3514	3.68%
2017-08-02	1.360	1.360	1.390	1.350	1.410	1,396,000	1,928,580	1.3815	1.315	1.315	1.344	1.306	1.364	1,443,281	1.3362	0.00%
2017-08-01	1.360	1.350	1.360	1.290	1.360	1,840,000	2,432,500	1.3220	1.315	1.306	1.315	1.248	1.315	1,902,319	1.2787	3.82%
2017-07-31	1.310	1.300	1.310	1.280	1.320	1,224,100	1,590,473	1.2993	1.267	1.257	1.267	1.238	1.277	1,265,559	1.2567	0.77%
2017-07-28	1.300	1.290	1.300	1.300	1.310	84,000	109,800	1.3071	1.257	1.248	1.257	1.257	1.267	86,845	1.2643	-0.76%
2017-07-27	1.310	1.300	1.310	1.290	1.320	992,000	1,294,480	1.3049	1.267	1.257	1.267	1.248	1.277	1,025,598	1.2622	0.00%
2017-07-26	1.310	1.300	1.310	1.280	1.310	968,000	1,253,840	1.2953	1.267	1.257	1.267	1.238	1.267	1,000,785	1.2529	1.55%
2017-07-25	1.290	1.290	1.300	1.270	1.310	1,032,000	1,331,980	1.2907	1.248	1.248	1.257	1.228	1.267	1,066,953	1.2484	-0.77%
2017-07-24	1.300	1.290	1.310	1.290	1.330	968,000	1,267,940	1.3099	1.257	1.248	1.267	1.248	1.286	1,000,785	1.2669	-0.76%
2017-07-21	1.310	1.310	1.320	1.290	1.330	1,378,000	1,804,300	1.3094	1.267	1.267	1.277	1.248	1.286	1,424,671	1.2665	-0.76%
2017-07-20	1.320	1.300	1.320	1.290	1.330	1,220,000	1,600,320	1.3117	1.277	1.257	1.277	1.248	1.286	1,261,320	1.2688	0.76%
2017-07-19	1.310	1.310	1.330	1.300	1.340	930,000	1,226,640	1.3190	1.267	1.267	1.286	1.257	1.296	961,498	1.2758	-1.50%
2017-07-18	1.330	1.300	1.340	1.260	1.340	1,388,000	1,805,520	1.3008	1.286	1.257	1.296	1.219	1.296	1,435,010	1.2582	3.10%
2017-07-17	1.290	1.290	1.330	1.290	1.360	1,650,000	2,179,800	1.3211	1.248	1.248	1.286	1.248	1.315	1,705,884	1.2778	-5.15%
2017-07-14	1.360	1.350	1.370	1.330	1.420	1,118,000	1,525,740	1.3647	1.315	1.306	1.325	1.286	1.373	1,155,865	1.3200	-1.45%
2017-07-13	1.380	1.370	1.380	1.370	1.440	1,308,000	1,826,040	1.3961	1.335	1.325	1.335	1.325	1.393	1,352,301	1.3503	0.73%
2017-07-12	1.370	1.340	1.370	1.340	1.370	1,018,000	1,379,000	1.3546	1.325	1.296	1.325	1.296	1.325	1,052,479	1.3102	0.74%
2017-07-11	1.360	1.340	1.360	1.320	1.360	1,092,000	1,463,660	1.3403	1.315	1.296	1.315	1.277	1.315	1,128,985	1.2964	0.74%
2017-07-10	1.350	1.330	1.360	1.350	1.350	44,000	59,400	1.3500	1.306	1.286	1.315	1.306	1.306	45,490	1.3058	1.50%
2017-07-07	1.330	1.330	1.350	1.330	1.360	968,000	1,302,160	1.3452	1.286	1.286	1.306	1.286	1.315	1,000,785	1.3011	0.00%
2017-07-06	1.330	1.330	1.360	1.320	1.370	982,000	1,323,880	1.3481	1.286	1.286	1.315	1.277	1.325	1,015,259	1.3040	0.00%
2017-07-05	1.330	1.330	1.370	1.300	1.380	954,000	1,276,020	1.3375	1.286	1.286	1.325	1.257	1.335	986,311	1.2937	0.00%
2017-07-04	1.330	1.300	1.330	1.270	1.330	1,536,000	2,012,440	1.3102	1.286	1.257	1.286	1.228	1.286	1,588,023	1.2673	2.31%
2017-07-03	1.300	1.290	1.300	1.250	1.360	2,018,000	2,652,680	1.3145	1.257	1.248	1.257	1.209	1.315	2,086,347	1.2714	-4.41%
2017-06-30	1.360	1.340	1.360	1.330	1.410	1,862,000	2,555,880	1.3727	1.315	1.296	1.315	1.286	1.364	1,925,064	1.3277	-1.45%
2017-06-29	1.380	1.380	1.390	1.370	1.440	1,528,000	2,152,380	1.4086	1.335	1.335	1.344	1.325	1.393	1,579,752	1.3625	-2.13%
2017-06-28	1.410	1.390	1.410	1.390	1.470	1,646,000	2,352,900	1.4295	1.364	1.344	1.364	1.344	1.422	1,701,748	1.3826	-4.08%
2017-06-27	1.470	1.420	1.480	1.400	1.510	1,294,000	1,913,140	1.4785	1.422	1.373	1.432	1.354	1.461	1,337,826	1.4300	-1.34%
2017-06-26	1.490	1.470	1.490	1.450	1.510	1,742,000	2,586,120	1.4846	1.441	1.422	1.441	1.402	1.461	1,801,000	1.4359	0.00%
2017-06-23	1.490	1.490	1.510	1.450	1.560	1,816,000	2,759,640	1.5196	1.441	1.441	1.461	1.402	1.509	1,877,506	1.4698	-3.25%
2017-06-22	1.540	1.530	1.540	1.530	1.570	1,300,000	2,010,300	1.5464	1.490	1.480	1.490	1.480	1.519	1,344,030	1.4957	-0.65%
2017-06-21	1.550	1.540	1.550	1.530	1.580	1,138,000	1,764,340	1.5504	1.499	1.490	1.499	1.480	1.528	1,176,543	1.4996	1.97%
2017-06-20	1.520	1.510	1.520	1.500	1.590	1,646,000	2,543,080	1.5450	1.470	1.461	1.470	1.451	1.538	1,701,748	1.4944	-1.30%
2017-06-19	1.540	1.530	1.570	1.530	1.610	2,724,000	4,303,820	1.5800	1.490	1.480	1.519	1.480	1.557	2,816,259	1.5282	-1.28%
2017-06-16	1.560	1.560	1.570	1.530	1.630	2,140,000	3,360,500	1.5703	1.509	1.509	1.519	1.480	1.577	2,212,479	1.5189	0.65%
2017-06-15	1.550	1.540	1.550	1.510	1.590	1,734,000	2,700,940	1.5576	1.499	1.490	1.499	1.461	1.538	1,792,729	1.5066	-0.64%
2017-06-14	1.560	1.560	1.570	1.540	1.620	2,634,000	4,161,840	1.5800	1.509	1.509	1.519	1.490	1.567	2,723,211	1.5283	-0.64%
2017-06-13	1.570	1.550	1.580	1.420	1.630	4,758,000	7,434,220	1.5625	1.519	1.499	1.528	1.373	1.577	4,919,148	1.5113	11.35%
2017-06-12	1.410	1.400	1.410	1.330	1.430	2,766,000	3,801,880	1.3745	1.364	1.354	1.364	1.286	1.383	2,859,681	1.3295	6.02%
2017-06-09	1.330	1.330	1.340	1.270	1.350	2,080,000	2,703,140	1.2996	1.286	1.286	1.296	1.228	1.306	2,150,447	1.2570	3.91%
2017-06-08	1.280	1.280	1.300	1.250	1.290	1,732,000	2,199,200	1.2697	1.238	1.238	1.257	1.209	1.248	1,790,661	1.2281	2.40%
2017-06-07	1.250	1.250	1.270	1.240	1.280	878,000	1,110,260	1.2645	1.209	1.209	1.228	1.199	1.238	907,737	1.2231	-0.79%
2017-06-06	1.260	1.250	1.270	1.220	1.300	2,232,000	2,782,420	1.2466	1.219	1.209	1.228	1.180	1.257	2,307,595	1.2058	0.80%
2017-06-05	1.250	1.230	1.270	1.230	1.270	391,700	486,440	1.2419	1.209	1.190	1.228	1.190	1.228	404,966	1.2012	-1.57%
2017-06-02	1.270	1.250	1.260	1.250	1.290	1,358,000	1,722,800	1.2686	1.228	1.209	1.219	1.209	1.248	1,403,994	1.2271	0.00%
2017-06-01	1.270	1.240	1.270	1.220	1.290	1,022,000	1,285,660	1.2580	1.228	1.199	1.228	1.180	1.248	1,056,614	1.2168	0.00%
2017-05-31	1.270	1.270	1.280	1.240	1.310	1,424,000	1,822,540	1.2799	1.228	1.228	1.238	1.199	1.267	1,472,229	1.2379	-1.55%
2017-05-29	1.290	1.250	1.290	1.250	1.290	1,314,000	1,666,340	1.2681	1.248	1.209	1.248	1.209	1.248	1,358,504	1.2266	2.38%
2017-05-26	1.260	1.220	1.260	1.220	1.260	1,100,000	1,359,800	1.2362	1.219	1.180	1.219	1.180	1.219	1,137,256	1.1957	0.00%
2017-05-25	1.260	1.230	1.260	1.200	1.270	1,214,000	1,506,240	1.2407	1.219	1.190	1.219	1.161	1.228	1,255,117	1.2001	3.28%
2017-05-24	1.220	1.220	1.230	1.190	1.290	1,068,000	1,334,500	1.2495	1.180	1.180	1.190	1.151	1.248	1,104,172	1.2086	0.00%
2017-05-23	1.220	1.210	1.220	1.200	1.290	1,168,000	1,448,160	1.2399	1.180	1.170	1.180	1.161	1.248	1,207,559	1.1992	0.83%
2017-05-22	1.210	1.200	1.220	1.180	1.240	264,000	319,180	1.2090	1.170	1.161	1.180	1.141	1.199	272,941	1.1694	1.68%
2017-05-19	1.190	1.190	1.220	1.190	1.260	356,000	435,200	1.2225	1.151	1.151	1.180	1.151	1.219	368,057	1.1824	-6.30%
2017-05-18	1.270	1.260	1.270	1.260	1.320	1,266,000	1,632,840	1.2898	1.228	1.219	1.228	1.219	1.277	1,308,878	1.2475	0.79%
2017-05-17	1.260	1.250	1.280	1.250	1.330	1,102,000	1,414,620	1.2837	1.219	1.209	1.238	1.209	1.286	1,139,324	1.2416	-5.97%
2017-05-16	1.340	1.320	1.340	1.310	1.370	1,758,000	2,357,220	1.3409	1.296	1.277	1.296	1.267	1.325	1,817,542	1.2969	2.29%
2017-05-15	1.310	1.310	1.320	1.300	1.390	1,872,000	2,501,160	1.3361	1.267	1.267	1.277	1.257	1.344	1,935,403	1.2923	-4.38%
2017-05-12	1.370	1.370	1.390	1.360	1.400	1,556,000	2,139,400	1.3749	1.325	1.325	1.344	1.315	1.354	1,608,700	1.3299	0.00%
2017-05-11	1.370	1.370	1.380	1.360	1.420	1,582,000	2,207,960	1.3957	1.325	1.325	1.335	1.315	1.373	1,635,581	1.3500	-1.44%
2017-05-10	1.390	1.380	1.400	1.370	1.430	1,628,000	2,282,320	1.4019	1.344	1.335	1.354	1.325	1.383	1,683,139	1.3560	-0.71%
2017-05-09	1.400	1.400	1.410	1.360	1.460	1,330,000	1,877,320	1.4115	1.354	1.354	1.364	1.315	1.412	1,375,046	1.3653	-1.41%
2017-05-08	1.420	1.420	1.440	1.410	1.470	1,124,000	1,617,080	1.4387	1.373	1.373	1.393	1.364	1.422	1,162,069	1.3916	0.00%
2017-05-05	1.420	1.410	1.430	1.410	1.420	172,000	243,660	1.4166	1.373	1.364	1.383	1.364	1.373	177,825	1.3702	0.00%
2017-05-04	1.420	1.410	1.430	1.400	1.440	450,000	638,860	1.4197	1.373	1.364	1.383	1.354	1.393	465,241	1.3732	0.00%
2017-05-02	1.420	1.400	1.420	1.360	1.490	1,118,000	1,563,620	1.3986	1.373	1.354	1.373	1.315	1.441	1,155,865	1.3528	3.65%
2017-04-28	1.370	1.370	1.390	1.360	1.410	1,192,000	1,647,980	1.3825	1.325	1.325	1.344	1.315	1.364	1,232,372	1.3372	0.74%
2017-04-27	1.360	1.350	1.360	1.330	1.380	1,436,000	1,950,120	1.3580	1.315	1.306	1.315	1.286	1.335	1,484,636	1.3135	0.00%
2017-04-26	1.360	1.360	1.370	1.330	1.380	1,534,000	2,082,040	1.3573	1.315	1.315	1.325	1.286	1.335	1,585,955	1.3128	1.49%
2017-04-25	1.340	1.340	1.350	1.320	1.420	3,830,000	5,217,720	1.3623	1.296	1.296	1.306	1.277	1.373	3,959,718	1.3177	-3.60%
2017-04-24	1.390	1.390	1.410	1.390	1.440	954,000	1,351,480	1.4166	1.344	1.344	1.364	1.344	1.393	986,311	1.3702	-1.42%
2017-04-21	1.410	1.400	1.420	1.400	1.460	1,034,000	1,476,920	1.4284	1.364	1.354	1.373	1.354	1.412	1,069,020	1.3816	-1.40%
2017-04-20	1.430	1.420	1.450	1.380	1.470	922,000	1,314,480	1.4257	1.383	1.373	1.402	1.335	1.422	953,227	1.3790	-1.38%
2017-04-19	1.450	1.390	1.450	1.340	1.450	946,000	1,311,940	1.3868	1.402	1.344	1.402	1.296	1.402	978,040	1.3414	4.32%
2017-04-18	1.390	1.380	1.390	1.330	1.530	2,110,000	3,043,520	1.4424	1.344	1.335	1.344	1.286	1.480	2,181,463	1.3952	-6.71%
2017-04-13	1.490	1.490	1.510	1.470	1.550	846,000	1,279,200	1.5121	1.441	1.441	1.461	1.422	1.499	874,653	1.4625	-1.97%
2017-04-12	1.520	1.500	1.520	1.480	1.530	984,000	1,485,740	1.5099	1.470	1.451	1.470	1.432	1.480	1,017,327	1.4604	1.33%
2017-04-11	1.500	1.500	1.510	1.500	1.570	1,068,000	1,634,300	1.5302	1.451	1.451	1.461	1.451	1.519	1,104,172	1.4801	0.00%
2017-04-10	1.500	1.500	1.530	1.460	1.540	924,000	1,392,580	1.5071	1.451	1.451	1.480	1.412	1.490	955,295	1.4577	0.00%
2017-04-07	1.500	1.490	1.500	1.450	1.530	734,000	1,095,020	1.4919	1.451	1.441	1.451	1.402	1.480	758,860	1.4430	2.04%
2017-04-06	1.470	1.460	1.490	1.450	1.490	878,000	1,294,940	1.4749	1.422	1.412	1.441	1.402	1.441	907,737	1.4266	-2.00%
2017-04-05	1.500	1.490	1.500	1.490	1.510	74,000	110,900	1.4986	1.451	1.441	1.451	1.441	1.461	76,506	1.4496	-1.32%
2017-04-03	1.520	1.510	1.540	1.500	1.520	396,000	598,420	1.5112	1.470	1.461	1.490	1.451	1.470	409,412	1.4617	0.00%
2017-03-31	1.520	1.520	1.540	1.510	1.540	252,000	384,560	1.5260	1.470	1.470	1.490	1.461	1.490	260,535	1.4760	-0.65%
2017-03-30	1.530	1.530	1.540	1.520	1.580	638,000	990,580	1.5526	1.480	1.480	1.490	1.470	1.528	659,608	1.5018	0.00%
2017-03-29	1.530	1.530	1.550	1.520	1.580	1,336,000	2,063,440	1.5445	1.480	1.480	1.499	1.470	1.528	1,381,249	1.4939	-0.65%
2017-03-28	1.540	1.530	1.560	1.540	1.590	430,000	670,880	1.5602	1.490	1.480	1.509	1.490	1.538	444,564	1.5091	-0.65%
2017-03-27	1.550	1.530	1.560	1.500	1.590	884,000	1,355,440	1.5333	1.499	1.480	1.509	1.451	1.538	913,940	1.4831	2.65%
2017-03-24	1.510	1.510	1.520	1.430	1.600	1,754,000	2,602,700	1.4839	1.461	1.461	1.470	1.383	1.548	1,813,406	1.4353	4.86%
2017-03-23	1.440	1.440	1.450	1.420	1.490	1,098,000	1,595,980	1.4535	1.393	1.393	1.402	1.373	1.441	1,135,188	1.4059	-1.37%
2017-03-22	1.460	1.440	1.460	1.410	1.460	828,000	1,183,460	1.4293	1.412	1.393	1.412	1.364	1.412	856,043	1.3825	2.10%
2017-03-21	1.430	1.430	1.470	1.430	1.450	340,000	490,980	1.4441	1.383	1.383	1.422	1.383	1.402	351,515	1.3968	-1.38%
2017-03-20	1.450	1.450	1.480	1.430	1.490	1,100,000	1,610,860	1.4644	1.402	1.402	1.432	1.383	1.441	1,137,256	1.4164	-0.68%
2017-03-17	1.460	1.460	1.490	1.430	1.490	970,000	1,419,420	1.4633	1.412	1.412	1.441	1.383	1.441	1,002,853	1.4154	0.00%
2017-03-16	1.460	1.450	1.460	1.440	1.500	1,004,000	1,469,000	1.4631	1.412	1.402	1.412	1.393	1.451	1,038,004	1.4152	0.00%
2017-03-15	1.460	1.460	1.480	1.460	1.500	1,168,000	1,726,320	1.4780	1.412	1.412	1.432	1.412	1.451	1,207,559	1.4296	-0.68%
2017-03-14	1.470	1.450	1.470	1.410	1.510	1,108,000	1,641,180	1.4812	1.422	1.402	1.422	1.364	1.461	1,145,527	1.4327	-0.68%
2017-03-13	1.480	1.480	1.490	1.470	1.520	842,000	1,256,280	1.4920	1.432	1.432	1.441	1.422	1.470	870,518	1.4431	0.00%
2017-03-10	1.480	1.480	1.490	1.460	1.500	852,000	1,261,160	1.4802	1.432	1.432	1.441	1.412	1.451	880,856	1.4317	0.00%
2017-03-09	1.480	1.480	1.510	1.460	1.470	6,000	8,800	1.4667	1.432	1.432	1.461	1.412	1.422	6,203	1.4186	-0.67%
2017-03-08	1.490	1.490	1.510	1.460	1.490	84,000	124,160	1.4781	1.441	1.441	1.461	1.412	1.441	86,845	1.4297	1.36%
2017-03-07	1.470	1.480	1.530	1.460	1.500	800,000	1,177,360	1.4717	1.422	1.432	1.480	1.412	1.451	827,095	1.4235	-0.68%
2017-03-06	1.480	1.480	1.490	1.420	1.550	698,000	1,028,520	1.4735	1.432	1.432	1.441	1.373	1.499	721,640	1.4253	-1.99%
2017-03-03	1.510	1.510	1.540	1.500	1.570	492,000	751,220	1.5269	1.461	1.461	1.490	1.451	1.519	508,663	1.4769	-3.82%
2017-03-02	1.570	1.570	1.580	1.560	1.570	18,000	28,240	1.5689	1.519	1.519	1.528	1.509	1.519	18,610	1.5175	-0.63%
2017-03-01	1.580	1.560	1.590	1.560	1.590	168,000	264,840	1.5764	1.528	1.509	1.538	1.509	1.538	173,690	1.5248	0.00%
2017-02-28	1.580	1.570	1.580	1.560	1.590	238,000	378,080	1.5886	1.528	1.519	1.528	1.509	1.538	246,061	1.5365	0.00%
2017-02-27	1.580	1.580	1.590	1.550	1.590	250,000	394,680	1.5787	1.528	1.528	1.538	1.499	1.538	258,467	1.5270	1.28%
2017-02-24	1.560	1.560	1.590	1.540	1.590	204,000	317,560	1.5567	1.509	1.509	1.538	1.490	1.538	210,909	1.5057	-1.89%
2017-02-23	1.590	1.590	1.600	1.570	1.600	224,000	353,540	1.5783	1.538	1.538	1.548	1.519	1.548	231,587	1.5266	-0.62%
2017-02-22	1.600	1.590	1.620	1.590	1.630	308,000	492,580	1.5993	1.548	1.538	1.567	1.538	1.577	318,432	1.5469	0.00%
2017-02-21	1.600	1.600	1.620	1.600	1.620	222,000	355,920	1.6032	1.548	1.548	1.567	1.548	1.567	229,519	1.5507	-2.44%
2017-02-20	1.640	1.630	1.650	1.600	1.640	126,000	204,900	1.6262	1.586	1.577	1.596	1.548	1.586	130,267	1.5729	-0.61%
2017-02-17	1.650	1.640	1.650	1.600	1.650	184,000	302,580	1.6445	1.596	1.586	1.596	1.548	1.596	190,232	1.5906	1.85%
2017-02-16	1.620	1.620	1.660	1.600	1.640	518,000	840,340	1.6223	1.567	1.567	1.606	1.548	1.586	535,544	1.5691	1.25%
2017-02-15	1.600	1.600	1.630	1.580	1.650	954,000	1,544,120	1.6186	1.548	1.548	1.577	1.528	1.596	986,311	1.5656	0.00%
2017-02-14	1.600	1.590	1.630	1.540	1.640	546,000	878,760	1.6095	1.548	1.538	1.577	1.490	1.586	564,492	1.5567	3.90%
2017-02-13	1.540	1.540	1.560	1.520	1.560	624,000	957,800	1.5349	1.490	1.490	1.509	1.470	1.509	645,134	1.4847	-1.28%
2017-02-10	1.560	1.560	1.580	1.560	1.600	814,000	1,286,400	1.5803	1.509	1.509	1.528	1.509	1.548	841,569	1.5286	-3.11%
2017-02-09	1.610	1.590	1.610	1.590	1.700	676,000	1,090,380	1.6130	1.557	1.538	1.557	1.538	1.644	698,895	1.5601	0.00%
2017-02-08	1.610	1.610	1.650	1.600	1.610	76,000	122,340	1.6097	1.557	1.557	1.596	1.548	1.557	78,574	1.5570	0.62%
2017-02-07	1.600	1.600	1.660	1.570	1.650	412,000	663,960	1.6116	1.548	1.548	1.606	1.519	1.596	425,954	1.5588	-3.61%
2017-02-06	1.660	1.650	1.700	1.650	1.690	194,000	323,100	1.6655	1.606	1.596	1.644	1.596	1.635	200,571	1.6109	-1.19%
2017-02-03	1.680	1.670	1.690	1.650	1.690	236,000	393,000	1.6653	1.625	1.615	1.635	1.596	1.635	243,993	1.6107	-0.59%
2017-02-02	1.690	1.660	1.700	1.660	1.690	220,000	368,420	1.6746	1.635	1.606	1.644	1.606	1.635	227,451	1.6198	0.60%
2017-02-01	1.680	1.650	1.680	1.650	1.680	308,000	512,500	1.6640	1.625	1.596	1.625	1.596	1.625	318,432	1.6095	0.00%
2017-01-27	1.680	1.660	1.690	1.650	1.680	232,000	387,220	1.6691	1.625	1.606	1.635	1.596	1.625	239,858	1.6144	1.82%
2017-01-26	1.650	1.650	1.700	1.650	1.700	352,000	586,280	1.6656	1.596	1.596	1.644	1.596	1.644	363,922	1.6110	0.00%
2017-01-25	1.650	1.640	1.670	1.650	1.680	240,000	400,540	1.6689	1.596	1.586	1.615	1.596	1.625	248,129	1.6142	0.00%
2017-01-24	1.650	1.650	1.690	1.650	1.690	232,000	385,440	1.6614	1.596	1.596	1.635	1.596	1.635	239,858	1.6070	0.00%
2017-01-23	1.650	1.650	1.700	1.650	1.700	478,000	797,760	1.6690	1.596	1.596	1.644	1.596	1.644	494,189	1.6143	-2.94%
2017-01-20	1.700	1.670	1.700	1.670	1.730	230,000	389,400	1.6930	1.644	1.615	1.644	1.615	1.673	237,790	1.6376	0.59%
2017-01-19	1.690	1.680	1.690	1.670	1.710	198,000	335,920	1.6966	1.635	1.625	1.635	1.615	1.654	204,706	1.6410	-0.59%
2017-01-18	1.700	1.680	1.710	1.650	1.740	162,000	275,300	1.6994	1.644	1.625	1.654	1.596	1.683	167,487	1.6437	0.59%
2017-01-17	1.690	1.660	1.690	1.650	1.700	196,000	329,020	1.6787	1.635	1.606	1.635	1.596	1.644	202,638	1.6237	-0.59%
2017-01-16	1.700	1.670	1.700	1.670	1.700	1,760,000	2,973,900	1.6897	1.644	1.615	1.644	1.615	1.644	1,819,609	1.6344	0.59%
2017-01-13	1.690	1.680	1.700	1.670	1.720	170,000	287,540	1.6914	1.635	1.625	1.644	1.615	1.664	175,758	1.6360	0.00%
2017-01-12	1.690	1.660	1.690	1.660	1.700	142,000	239,460	1.6863	1.635	1.606	1.635	1.606	1.644	146,809	1.6311	0.00%
2017-01-11	1.690	1.690	1.710	1.660	1.720	1,010,000	1,704,560	1.6877	1.635	1.635	1.654	1.606	1.664	1,044,208	1.6324	1.81%
2017-01-10	1.660	1.660	1.680	1.620	1.680	2,744,000	4,581,880	1.6698	1.606	1.606	1.625	1.567	1.625	2,836,936	1.6151	-1.19%
2017-01-09	1.680	1.680	1.690	1.680	1.750	668,000	1,138,520	1.7044	1.625	1.625	1.635	1.625	1.693	690,624	1.6485	-2.89%
2017-01-06	1.730	1.730	1.760	1.690	1.760	206,000	357,740	1.7366	1.673	1.673	1.702	1.635	1.702	212,977	1.6797	-1.14%
2017-01-05	1.750	1.750	1.760	1.740	1.780	282,000	497,780	1.7652	1.693	1.693	1.702	1.683	1.722	291,551	1.7074	0.00%
2017-01-04	1.750	1.750	1.770	1.740	1.780	674,000	1,189,940	1.7655	1.693	1.693	1.712	1.683	1.722	696,828	1.7077	-0.57%
2017-01-03	1.760	1.760	1.800	1.750	1.830	496,000	883,020	1.7803	1.702	1.702	1.741	1.693	1.770	512,799	1.7220	-1.12%
2016-12-30	1.780	1.760	1.810	1.710	1.800	330,000	580,700	1.7597	1.722	1.702	1.751	1.654	1.741	341,177	1.7021	3.49%
2016-12-29	1.720	1.700	1.710	1.680	1.760	1,026,000	1,756,860	1.7123	1.664	1.644	1.654	1.625	1.702	1,060,749	1.6562	1.18%
2016-12-28	1.700	1.700	1.710	1.700	1.750	424,000	724,520	1.7088	1.644	1.644	1.654	1.644	1.693	438,360	1.6528	-2.30%
2016-12-23	1.740	1.740	1.800	1.700	1.830	2,454,000	4,455,820	1.8157	1.683	1.683	1.741	1.644	1.770	2,537,114	1.7563	-2.25%
2016-12-22	1.780	1.770	1.800	1.770	1.810	48,000	86,300	1.7979	1.722	1.712	1.741	1.712	1.751	49,626	1.7390	-1.11%
2016-12-21	1.800	1.780	1.800	1.660	1.850	424,000	754,600	1.7797	1.741	1.722	1.741	1.606	1.789	438,360	1.7214	-0.55%
2016-12-20	1.810	1.810	1.840	1.800	1.860	310,000	562,620	1.8149	1.751	1.751	1.780	1.741	1.799	320,499	1.7554	0.00%
2016-12-19	1.810	1.810	1.900	1.810	1.810	70,000	127,180	1.8169	1.751	1.751	1.838	1.751	1.751	72,371	1.7573	-4.23%
2016-12-16	1.890	1.850	1.890	1.850	1.930	237,000	444,697	1.8764	1.828	1.789	1.828	1.789	1.867	245,027	1.8149	2.16%
2016-12-15	1.850	1.850	1.870	1.800	1.870	275,000	505,660	1.8388	1.789	1.789	1.809	1.741	1.809	284,314	1.7785	-2.63%
2016-12-14	1.900	1.880	1.910	1.840	1.910	542,000	1,014,000	1.8708	1.838	1.818	1.847	1.780	1.847	560,357	1.8096	3.26%
2016-12-13	1.840	1.840	1.880	1.800	1.880	1,310,000	2,390,740	1.8250	1.780	1.780	1.818	1.741	1.818	1,354,368	1.7652	2.22%
2016-12-12	1.800	1.730	1.820	1.720	1.900	1,174,000	2,101,680	1.7902	1.741	1.673	1.760	1.664	1.838	1,213,762	1.7315	-2.17%
2016-12-09	1.840	1.840	1.870	1.840	1.990	1,106,000	2,124,340	1.9207	1.780	1.780	1.809	1.780	1.925	1,143,459	1.8578	-7.54%
2016-12-08	1.990	1.980	2.000	1.920	2.040	764,000	1,519,740	1.9892	1.925	1.915	1.934	1.857	1.973	789,876	1.9240	-1.97%
2016-12-07	2.030	2.000	2.040	2.000	2.040	226,000	456,400	2.0195	1.963	1.934	1.973	1.934	1.973	233,654	1.9533	1.50%
2016-12-06	2.000	1.970	2.030	1.970	2.000	374,000	742,500	1.9853	1.934	1.905	1.963	1.905	1.934	386,667	1.9203	1.01%
2016-12-05	1.980	1.980	2.010	1.970	2.060	530,000	1,064,440	2.0084	1.915	1.915	1.944	1.905	1.993	547,951	1.9426	-4.35%
2016-12-02	2.070	2.070	2.090	2.070	2.120	116,000	240,980	2.0774	2.002	2.002	2.022	2.002	2.051	119,929	2.0094	-1.90%
2016-12-01	2.110	2.060	2.120	2.060	2.110	466,000	971,460	2.0847	2.041	1.993	2.051	1.993	2.041	481,783	2.0164	0.48%
2016-11-30	2.100	2.080	2.100	2.060	2.100	300,000	626,240	2.0875	2.031	2.012	2.031	1.993	2.031	310,161	2.0191	0.96%
2016-11-29	2.100	2.100	2.120	2.080	2.140	1,564,000	3,301,000	2.1106	2.012	2.012	2.031	1.993	2.050	1,632,519	2.0220	0.00%
2016-11-28	2.100	2.090	2.140	2.050	2.150	364,000	758,900	2.0849	2.012	2.002	2.050	1.964	2.060	379,947	1.9974	0.48%
2016-11-25	2.090	2.060	2.090	2.050	2.200	488,000	1,013,180	2.0762	2.002	1.974	2.002	1.964	2.108	509,379	1.9890	2.45%
2016-11-24	2.040	2.030	2.050	2.030	2.090	562,000	1,154,040	2.0535	1.954	1.945	1.964	1.945	2.002	586,621	1.9673	-2.86%
2016-11-23	2.100	2.100	2.120	2.100	2.200	536,000	1,160,000	2.1642	2.012	2.012	2.031	2.012	2.108	559,482	2.0733	-4.98%
2016-11-22	2.210	2.210	2.230	2.200	2.230	636,000	1,411,320	2.2191	2.117	2.117	2.136	2.108	2.136	663,863	2.1259	0.00%
2016-11-21	2.210	2.210	2.240	2.200	2.250	526,000	1,166,720	2.2181	2.117	2.117	2.146	2.108	2.156	549,044	2.1250	-0.90%
2016-11-18	2.230	2.230	2.260	2.220	2.310	194,000	436,700	2.2510	2.136	2.136	2.165	2.127	2.213	202,499	2.1566	-1.76%
2016-11-17	2.270	2.240	2.280	2.180	2.280	536,000	1,199,180	2.2373	2.175	2.146	2.184	2.089	2.184	559,482	2.1434	2.71%
2016-11-16	2.210	2.210	2.220	2.210	2.280	1,672,000	3,776,240	2.2585	2.117	2.117	2.127	2.117	2.184	1,745,250	2.1637	-2.21%
2016-11-15	2.260	2.270	2.310	2.250	2.330	1,446,000	3,313,740	2.2917	2.165	2.175	2.213	2.156	2.232	1,509,349	2.1955	0.00%
2016-11-14	2.260	2.250	2.300	2.230	2.350	2,382,000	5,430,940	2.2800	2.165	2.156	2.203	2.136	2.251	2,486,355	2.1843	-2.59%
2016-11-11	2.320	2.290	2.320	2.290	2.350	1,828,000	4,249,360	2.3246	2.223	2.194	2.223	2.194	2.251	1,908,085	2.2270	0.87%
2016-11-10	2.300	2.280	2.300	2.250	2.360	2,156,000	4,970,200	2.3053	2.203	2.184	2.203	2.156	2.261	2,250,454	2.2085	1.32%
2016-11-09	2.270	2.240	2.270	2.190	2.300	856,000	1,908,600	2.2297	2.175	2.146	2.175	2.098	2.203	893,501	2.1361	0.44%
2016-11-08	2.260	2.260	2.280	2.200	2.330	1,854,000	4,190,860	2.2604	2.165	2.165	2.184	2.108	2.232	1,935,224	2.1656	-0.44%
2016-11-07	2.270	2.270	2.280	2.250	2.340	490,000	1,122,440	2.2907	2.175	2.175	2.184	2.156	2.242	511,467	2.1946	-1.30%
2016-11-04	2.300	2.300	2.360	2.220	2.380	5,026,000	11,617,380	2.3115	2.203	2.203	2.261	2.127	2.280	5,246,189	2.2144	-1.71%
2016-11-03	2.340	2.340	2.350	2.160	2.360	8,750,000	19,800,260	2.2629	2.242	2.242	2.251	2.069	2.261	9,133,337	2.1679	7.34%
2016-11-02	2.180	2.160	2.180	2.150	2.190	422,000	918,620	2.1768	2.089	2.069	2.089	2.060	2.098	440,488	2.0855	1.40%
2016-11-01	2.150	2.150	2.180	2.150	2.180	552,000	1,196,460	2.1675	2.060	2.060	2.089	2.060	2.089	576,183	2.0765	-0.46%
2016-10-31	2.160	2.140	2.170	2.110	2.160	334,000	718,380	2.1508	2.069	2.050	2.079	2.021	2.069	348,633	2.0606	0.00%
2016-10-28	2.160	2.150	2.180	2.160	2.190	412,000	897,300	2.1779	2.069	2.060	2.089	2.069	2.098	430,050	2.0865	-0.46%
2016-10-27	2.170	2.160	2.190	2.150	2.200	928,000	2,016,940	2.1734	2.079	2.069	2.098	2.060	2.108	968,656	2.0822	0.00%
2016-10-26	2.170	2.160	2.170	2.040	2.180	2,050,000	4,360,680	2.1272	2.079	2.069	2.079	1.954	2.089	2,139,810	2.0379	9.60%
2016-10-25	1.980	1.980	1.990	1.970	2.010	316,000	629,260	1.9913	1.897	1.897	1.906	1.887	1.926	329,844	1.9078	-1.00%
2016-10-24	2.000	1.960	2.020	1.950	2.020	398,000	786,580	1.9763	1.916	1.878	1.935	1.868	1.935	415,436	1.8934	1.01%
2016-10-20	1.980	1.970	1.980	1.940	2.000	424,000	839,020	1.9788	1.897	1.887	1.897	1.859	1.916	442,575	1.8958	0.51%
2016-10-19	1.970	1.970	1.990	1.950	2.000	306,000	606,860	1.9832	1.887	1.887	1.906	1.868	1.916	319,406	1.9000	-1.01%
2016-10-18	1.990	1.970	1.990	1.960	1.990	452,000	894,020	1.9779	1.906	1.887	1.906	1.878	1.906	471,802	1.8949	0.51%
2016-10-17	1.980	1.970	1.980	1.900	2.040	1,806,000	3,560,240	1.9713	1.897	1.887	1.897	1.820	1.954	1,885,121	1.8886	-1.49%
2016-10-14	2.010	2.010	2.020	2.010	2.070	714,000	1,447,880	2.0278	1.926	1.926	1.935	1.926	1.983	745,280	1.9427	-2.90%
2016-10-13	2.070	2.060	2.070	2.060	2.090	408,000	847,020	2.0760	1.983	1.974	1.983	1.974	2.002	425,874	1.9889	-1.43%
2016-10-12	2.100	2.080	2.100	2.070	2.100	368,000	768,860	2.0893	2.012	1.993	2.012	1.983	2.012	384,122	2.0016	0.00%
2016-10-11	2.100	2.090	2.110	2.030	2.110	1,182,000	2,457,160	2.0788	2.012	2.002	2.021	1.945	2.021	1,233,783	1.9916	0.96%
2016-10-07	2.080	2.060	2.080	2.050	2.080	226,000	468,520	2.0731	1.993	1.974	1.993	1.964	1.993	235,901	1.9861	0.97%
2016-10-06	2.060	2.060	2.080	2.050	2.090	708,000	1,456,020	2.0565	1.974	1.974	1.993	1.964	2.002	739,017	1.9702	-1.44%
2016-10-05	2.090	2.080	2.100	2.070	2.100	780,000	1,624,300	2.0824	2.002	1.993	2.012	1.983	2.012	814,172	1.9950	0.00%
2016-10-04	2.090	2.080	2.100	2.060	2.100	1,020,000	2,111,160	2.0698	2.002	1.993	2.012	1.974	2.012	1,064,686	1.9829	1.46%
2016-10-03	2.060	2.060	2.080	2.060	2.170	3,624,000	7,555,640	2.0849	1.974	1.974	1.993	1.974	2.079	3,782,767	1.9974	-2.83%
2016-09-30	2.120	2.120	2.150	2.090	2.140	1,182,000	2,499,020	2.1142	2.031	2.031	2.060	2.002	2.050	1,233,783	2.0255	-1.40%
2016-09-29	2.150	2.130	2.160	2.070	2.150	656,000	1,403,780	2.1399	2.060	2.041	2.069	1.983	2.060	684,739	2.0501	0.00%
2016-09-28	2.150	2.130	2.160	2.120	2.150	400,000	853,600	2.1340	2.060	2.041	2.069	2.031	2.060	417,524	2.0444	0.00%
2016-09-27	2.150	2.140	2.160	2.120	2.160	302,000	647,940	2.1455	2.060	2.050	2.069	2.031	2.069	315,231	2.0554	0.00%
2016-09-26	2.150	2.140	2.160	2.070	2.150	2,282,000	4,822,640	2.1133	2.060	2.050	2.069	1.983	2.060	2,381,974	2.0246	0.94%
2016-09-23	2.130	2.130	2.160	2.110	2.220	838,000	1,799,120	2.1469	2.041	2.041	2.069	2.021	2.127	874,713	2.0568	0.47%
2016-09-22	2.120	2.110	2.140	2.110	2.150	1,116,000	2,374,680	2.1278	2.031	2.021	2.050	2.021	2.060	1,164,892	2.0385	0.47%
2016-09-21	2.110	2.110	2.120	2.100	2.120	1,084,000	2,286,620	2.1094	2.021	2.021	2.031	2.012	2.031	1,131,490	2.0209	0.48%
2016-09-20	2.100	2.130	2.180	2.080	2.150	1,058,000	2,229,080	2.1069	2.012	2.041	2.089	1.993	2.060	1,104,351	2.0185	-0.94%
2016-09-19	2.120	2.110	2.120	2.090	2.240	8,208,000	17,351,960	2.1140	2.031	2.021	2.031	2.002	2.146	8,567,592	2.0253	-1.40%
2016-09-15	2.150	2.110	2.150	2.050	2.150	188,000	398,940	2.1220	2.060	2.021	2.060	1.964	2.060	196,236	2.0330	1.42%
2016-09-14	2.120	2.120	2.150	2.120	2.140	388,000	825,880	2.1286	2.031	2.031	2.060	2.031	2.050	404,998	2.0392	0.00%
2016-09-13	2.120	2.120	2.140	2.120	2.160	874,000	1,865,760	2.1347	2.031	2.031	2.050	2.031	2.069	912,290	2.0451	-0.00%
2016-09-12	2.130	2.130	2.150	2.120	2.260	2,270,000	4,927,800	2.1708	2.031	2.031	2.050	2.021	2.155	2,380,625	2.0700	-7.39%
2016-09-09	2.300	2.300	2.310	2.260	2.310	1,834,000	4,180,940	2.2797	2.193	2.193	2.203	2.155	2.203	1,923,377	2.1737	1.32%
2016-09-08	2.270	2.270	2.300	2.270	2.360	1,282,000	2,954,640	2.3047	2.165	2.165	2.193	2.165	2.250	1,344,476	2.1976	-1.30%
2016-09-07	2.300	2.290	2.300	2.260	2.350	1,916,000	4,411,120	2.3023	2.193	2.184	2.193	2.155	2.241	2,009,374	2.1953	3.60%
2016-09-06	2.220	2.220	2.240	2.130	2.290	1,732,000	3,824,260	2.2080	2.117	2.117	2.136	2.031	2.184	1,816,407	2.1054	3.26%
2016-09-05	2.150	2.120	2.150	2.110	2.160	1,402,000	2,986,400	2.1301	2.050	2.021	2.050	2.012	2.060	1,470,324	2.0311	1.42%
2016-09-02	2.120	2.120	2.130	2.080	2.190	3,868,000	8,151,680	2.1075	2.021	2.021	2.031	1.983	2.088	4,056,501	2.0095	1.44%
2016-09-01	2.090	2.090	2.100	2.060	2.120	526,000	1,103,960	2.0988	1.993	1.993	2.002	1.964	2.021	551,634	2.0013	0.97%
2016-08-31	2.070	2.070	2.100	2.060	2.110	616,000	1,280,440	2.0786	1.974	1.974	2.002	1.964	2.012	646,020	1.9820	-0.96%
2016-08-30	2.090	2.090	2.110	2.050	2.130	806,000	1,685,420	2.0911	1.993	1.993	2.012	1.955	2.031	845,279	1.9939	0.48%
2016-08-29	2.080	2.050	2.090	2.040	2.100	546,000	1,126,280	2.0628	1.983	1.955	1.993	1.945	2.002	572,609	1.9669	0.48%
2016-08-26	2.070	2.070	2.080	2.070	2.120	1,330,000	2,780,820	2.0908	1.974	1.974	1.983	1.974	2.021	1,394,816	1.9937	-1.43%
2016-08-25	2.100	2.100	2.110	2.080	2.120	622,000	1,307,400	2.1019	2.002	2.002	2.012	1.983	2.021	652,312	2.0043	0.00%
2016-08-24	2.100	2.080	2.110	2.020	2.220	1,816,000	3,891,360	2.1428	2.002	1.983	2.012	1.926	2.117	1,904,500	2.0432	2.44%
2016-08-23	2.050	2.040	2.050	2.000	2.070	674,000	1,367,900	2.0295	1.955	1.945	1.955	1.907	1.974	706,846	1.9352	0.00%
2016-08-22	2.050	2.050	2.070	2.030	2.180	2,084,000	4,399,880	2.1113	1.955	1.955	1.974	1.936	2.079	2,185,561	2.0132	-0.97%
2016-08-19	2.070	2.080	2.090	1.860	2.110	3,581,000	7,213,750	2.0145	1.974	1.983	1.993	1.774	2.012	3,755,515	1.9208	11.29%
2016-08-18	1.860	1.860	1.870	1.850	1.890	696,000	1,303,680	1.8731	1.774	1.774	1.783	1.764	1.802	729,919	1.7861	0.00%
2016-08-17	1.860	1.860	1.890	1.840	1.900	1,054,000	1,975,160	1.8740	1.774	1.774	1.802	1.754	1.812	1,105,365	1.7869	0.54%
2016-08-16	1.850	1.840	1.850	1.820	1.920	2,508,000	4,671,720	1.8627	1.764	1.754	1.764	1.735	1.831	2,630,224	1.7762	-1.60%
2016-08-15	1.880	1.860	1.880	1.820	1.990	2,266,000	4,254,540	1.8776	1.793	1.774	1.793	1.735	1.898	2,376,430	1.7903	-5.53%
2016-08-12	1.990	1.980	1.990	1.970	2.090	2,224,000	4,454,080	2.0027	1.898	1.888	1.898	1.878	1.993	2,332,383	1.9097	0.51%
2016-08-11	1.980	1.970	1.980	1.570	2.250	13,920,000	26,489,120	1.9030	1.888	1.878	1.888	1.497	2.145	14,598,371	1.8145	-9.17%
2016-08-10	2.180	2.180	2.210	2.170	2.490	2,012,000	4,682,080	2.3271	2.079	2.079	2.107	2.069	2.374	2,110,052	2.2189	-10.66%
2016-08-09	2.440	2.440	2.480	2.440	2.530	1,092,000	2,713,620	2.4850	2.327	2.327	2.365	2.327	2.412	1,145,217	2.3695	-3.17%
2016-08-08	2.520	2.490	2.520	2.430	2.560	1,212,000	3,012,440	2.4855	2.403	2.374	2.403	2.317	2.441	1,271,065	2.3700	2.86%
2016-08-05	2.450	2.440	2.450	2.430	2.470	1,146,000	2,806,380	2.4488	2.336	2.327	2.336	2.317	2.355	1,201,849	2.3351	-2.39%
2016-08-04	2.510	2.510	2.520	2.500	2.530	936,000	2,349,860	2.5105	2.393	2.393	2.403	2.384	2.412	981,615	2.3939	-2.33%
2016-08-03	2.570	2.550	2.570	2.480	2.620	564,000	1,423,520	2.5240	2.451	2.432	2.451	2.365	2.498	591,486	2.4067	0.00%
2016-08-01	2.570	2.560	2.580	2.540	2.650	744,000	1,922,700	2.5843	2.451	2.441	2.460	2.422	2.527	780,258	2.4642	-2.28%
2016-07-29	2.630	2.630	2.640	2.540	2.740	3,010,000	8,035,140	2.6695	2.508	2.508	2.517	2.422	2.613	3,156,688	2.5454	1.54%
2016-07-28	2.590	2.570	2.600	2.300	2.710	6,700,000	17,052,000	2.5451	2.470	2.451	2.479	2.193	2.584	7,026,515	2.4268	-6.16%
2016-07-27	2.760	2.720	2.750	2.700	2.790	460,000	1,262,820	2.7453	2.632	2.594	2.622	2.575	2.660	482,417	2.6177	-0.36%
2016-07-26	2.770	2.750	2.770	2.710	2.820	1,262,000	3,490,080	2.7655	2.641	2.622	2.641	2.584	2.689	1,323,502	2.6370	-0.36%
2016-07-25	2.780	2.780	2.800	2.750	2.850	678,000	1,899,880	2.8022	2.651	2.651	2.670	2.622	2.718	711,041	2.6720	0.36%
2016-07-22	2.770	2.770	2.790	2.730	2.840	1,506,000	4,200,540	2.7892	2.641	2.641	2.660	2.603	2.708	1,579,393	2.6596	-1.07%
2016-07-21	2.800	2.780	2.830	2.780	2.920	1,214,000	3,464,500	2.8538	2.670	2.651	2.698	2.651	2.784	1,273,163	2.7212	-3.11%
2016-07-20	2.890	2.870	2.900	2.850	2.930	1,086,000	3,141,100	2.8924	2.756	2.737	2.765	2.718	2.794	1,138,925	2.7580	0.00%
2016-07-19	2.890	2.880	2.890	2.840	2.980	1,018,000	2,960,460	2.9081	2.756	2.746	2.756	2.708	2.842	1,067,611	2.7730	0.00%
2016-07-18	2.890	2.890	2.900	2.850	3.030	2,898,000	8,516,840	2.9389	2.756	2.756	2.765	2.718	2.889	3,039,230	2.8023	1.05%
2016-07-15	2.860	2.850	2.870	2.800	2.910	1,146,000	3,280,080	2.8622	2.727	2.718	2.737	2.670	2.775	1,201,849	2.7292	-1.38%
2016-07-14	2.900	2.900	2.910	2.890	2.980	2,230,000	6,560,820	2.9421	2.765	2.765	2.775	2.756	2.842	2,338,676	2.8054	-0.34%
2016-07-13	2.910	2.910	2.920	2.710	3.000	7,172,000	20,805,620	2.9010	2.775	2.775	2.784	2.584	2.861	7,521,517	2.7661	4.68%
2016-07-12	2.780	2.760	2.790	2.570	2.810	6,623,000	17,774,780	2.6838	2.651	2.632	2.660	2.451	2.679	6,945,762	2.5591	1.09%
2016-07-11	2.750	2.720	2.760	2.680	2.960	5,107,700	14,486,226	2.8362	2.622	2.594	2.632	2.555	2.822	5,356,616	2.7044	-5.82%
2016-07-08	2.920	2.920	2.930	2.790	3.030	7,605,000	22,196,900	2.9187	2.784	2.784	2.794	2.660	2.889	7,975,619	2.7831	-2.01%
2016-07-07	2.980	2.970	2.990	2.870	2.990	8,624,000	25,378,800	2.9428	2.842	2.832	2.851	2.737	2.851	9,044,278	2.8061	3.83%
2016-07-06	2.870	2.860	2.870	2.700	2.870	8,404,000	23,526,860	2.7995	2.737	2.727	2.737	2.575	2.737	8,813,557	2.6694	5.90%
2016-07-05	2.710	2.700	2.710	2.500	2.780	12,548,000	33,142,260	2.6412	2.584	2.575	2.584	2.384	2.651	13,159,509	2.5185	8.40%
2016-07-04	2.500	2.500	2.510	2.460	2.520	7,526,000	18,786,180	2.4962	2.384	2.384	2.393	2.346	2.403	7,892,769	2.3802	2.88%
2016-06-30	2.430	2.410	2.420	2.400	2.490	3,334,000	8,129,200	2.4383	2.317	2.298	2.308	2.288	2.374	3,496,478	2.3250	1.25%
2016-06-29	2.400	2.390	2.410	2.360	2.440	2,426,000	5,847,040	2.4102	2.288	2.279	2.298	2.250	2.327	2,544,228	2.2982	0.42%
2016-06-28	2.390	2.370	2.390	2.250	2.390	3,810,000	8,976,280	2.3560	2.279	2.260	2.279	2.145	2.279	3,995,675	2.2465	4.82%
2016-06-27	2.280	2.270	2.280	2.270	2.320	1,468,000	3,359,900	2.2888	2.174	2.165	2.174	2.165	2.212	1,539,541	2.1824	-0.87%
2016-06-24	2.300	2.290	2.310	2.140	2.320	5,072,000	11,337,840	2.2354	2.193	2.184	2.203	2.041	2.212	5,319,177	2.1315	0.44%
2016-06-23	2.290	2.290	2.300	2.270	2.380	3,436,000	7,940,380	2.3109	2.184	2.184	2.193	2.165	2.269	3,603,449	2.2036	-4.18%
2016-06-22	2.390	2.380	2.390	2.370	2.460	4,432,000	10,646,900	2.4023	2.279	2.269	2.279	2.260	2.346	4,647,987	2.2906	0.42%
2016-06-21	2.380	2.360	2.390	2.320	2.430	5,258,000	12,499,020	2.3771	2.269	2.250	2.279	2.212	2.317	5,514,241	2.2667	2.15%
2016-06-20	2.330	2.330	2.340	2.270	2.380	7,688,000	17,789,480	2.3139	2.222	2.222	2.231	2.165	2.269	8,062,664	2.2064	1.30%
2016-06-17	2.300	2.290	2.300	2.240	2.540	8,330,000	20,037,060	2.4054	2.193	2.184	2.193	2.136	2.422	8,735,951	2.2936	-4.17%
2016-06-16	2.400	2.400	2.410	2.200	2.420	14,960,000	35,338,240	2.3622	2.288	2.288	2.298	2.098	2.308	15,689,054	2.2524	7.14%
2016-06-15	2.240	2.240	2.250	2.040	2.290	9,212,000	20,506,560	2.2261	2.136	2.136	2.145	1.945	2.184	9,660,934	2.1226	7.69%
2016-06-14	2.080	2.080	2.090	1.900	2.120	7,536,000	15,508,620	2.0579	1.983	1.983	1.993	1.812	2.021	7,903,256	1.9623	4.52%
2016-06-13	1.990	1.990	2.000	1.950	2.000	3,936,000	7,775,300	1.9754	1.898	1.898	1.907	1.859	1.907	4,127,815	1.8836	1.53%
2016-06-10	1.960	1.960	1.970	1.930	2.070	5,054,000	10,027,740	1.9841	1.869	1.869	1.878	1.840	1.974	5,300,299	1.8919	-2.00%
2016-06-08	2.000	1.990	2.000	1.840	2.080	11,188,000	21,763,320	1.9452	1.907	1.898	1.907	1.754	1.983	11,733,231	1.8548	8.11%
2016-06-07	1.850	1.840	1.850	1.800	1.850	5,130,000	9,400,100	1.8324	1.764	1.754	1.764	1.716	1.764	5,380,003	1.7472	2.78%
2016-06-06	1.800	1.790	1.800	1.760	1.830	6,104,000	10,938,120	1.7920	1.716	1.707	1.716	1.678	1.745	6,401,470	1.7087	2.27%
2016-06-03	1.760	1.750	1.760	1.730	1.770	2,222,000	3,900,100	1.7552	1.678	1.669	1.678	1.650	1.688	2,330,286	1.6737	1.15%
2016-06-02	1.740	1.740	1.750	1.730	1.770	1,156,000	2,022,980	1.7500	1.659	1.659	1.669	1.650	1.688	1,212,336	1.6687	0.00%
2016-06-01	1.740	1.730	1.740	1.730	1.790	4,050,000	7,086,900	1.7499	1.659	1.650	1.659	1.650	1.707	4,247,371	1.6685	-1.69%
2016-05-31	1.770	1.760	1.770	1.730	1.830	7,514,000	13,349,680	1.7766	1.688	1.678	1.688	1.650	1.745	7,880,184	1.6941	1.72%
2016-05-30	1.740	1.730	1.740	1.700	1.740	3,236,000	5,581,800	1.7249	1.659	1.650	1.659	1.621	1.659	3,393,702	1.6448	1.16%
2016-05-27	1.720	1.720	1.730	1.680	1.750	4,338,000	7,450,300	1.7175	1.640	1.640	1.650	1.602	1.669	4,549,406	1.6376	2.38%
2016-05-26	1.680	1.670	1.680	1.640	1.700	3,848,000	6,466,540	1.6805	1.602	1.592	1.602	1.564	1.621	4,035,527	1.6024	1.20%
2016-05-25	1.660	1.660	1.670	1.660	1.720	4,385,000	7,412,580	1.6904	1.583	1.583	1.592	1.583	1.640	4,598,697	1.6119	-0.60%
2016-05-24	1.670	1.660	1.670	1.600	1.740	10,079,000	16,921,380	1.6789	1.592	1.583	1.592	1.526	1.659	10,570,186	1.6009	3.09%
2016-05-23	1.620	1.610	1.620	1.590	1.660	4,510,000	7,311,140	1.6211	1.545	1.535	1.545	1.516	1.583	4,729,788	1.5458	0.62%
2016-05-20	1.610	1.590	1.610	1.590	1.660	3,796,000	6,145,740	1.6190	1.535	1.516	1.535	1.516	1.583	3,980,993	1.5438	-1.23%
2016-05-19	1.630	1.590	1.630	1.600	1.660	5,122,000	8,382,140	1.6365	1.554	1.516	1.554	1.526	1.583	5,371,613	1.5605	-2.98%
2016-05-18	1.680	1.660	1.680	1.650	1.720	4,302,000	7,252,110	1.6858	1.602	1.583	1.602	1.573	1.640	4,511,652	1.6074	-0.59%
2016-05-17	1.690	1.680	1.690	1.650	1.860	21,060,000	37,423,040	1.7770	1.611	1.602	1.611	1.573	1.774	22,086,329	1.6944	-5.59%
2016-05-16	1.790	1.770	1.790	1.780	1.900	29,556,000	53,929,820	1.8247	1.707	1.688	1.707	1.697	1.812	30,996,369	1.7399	1.13%
2016-05-13	1.770	1.760	1.770	1.680	1.800	8,752,000	15,326,420	1.7512	1.688	1.678	1.688	1.602	1.716	9,178,516	1.6698	0.57%
2016-05-12	1.760	1.740	1.760	1.730	1.910	15,638,000	28,518,220	1.8236	1.678	1.659	1.678	1.650	1.821	16,400,096	1.7389	-4.86%
2016-05-11	1.850	1.840	1.850	1.760	1.900	25,452,000	46,592,160	1.8306	1.764	1.754	1.764	1.678	1.812	26,692,367	1.7455	5.71%
2016-05-10	1.750	1.740	1.750	1.640	1.800	14,268,000	24,753,580	1.7349	1.669	1.659	1.669	1.564	1.716	14,963,331	1.6543	7.36%
2016-05-09	1.630	1.620	1.640	1.540	1.690	28,346,000	45,679,560	1.6115	1.554	1.545	1.564	1.468	1.611	29,727,402	1.5366	5.16%
2016-05-06	1.550	1.540	1.560	1.540	1.680	7,160,000	11,471,220	1.6021	1.478	1.468	1.488	1.468	1.602	7,508,932	1.5277	0.00%
2016-05-05	1.550	1.540	1.560	1.530	1.600	5,708,000	8,902,420	1.5596	1.478	1.468	1.488	1.459	1.526	5,986,171	1.4872	-3.13%
2016-05-04	1.600	1.590	1.600	1.590	1.670	5,890,000	9,672,040	1.6421	1.526	1.516	1.526	1.516	1.592	6,177,041	1.5658	-4.19%
2016-05-03	1.670	1.640	1.650	1.640	1.780	13,756,000	23,327,880	1.6958	1.592	1.564	1.573	1.564	1.697	14,426,379	1.6170	-4.02%
2016-04-29	1.740	1.740	1.750	1.650	1.800	24,064,000	40,747,860	1.6933	1.659	1.659	1.669	1.573	1.716	25,236,725	1.6146	-1.69%
2016-04-28	1.770	1.770	1.790	1.600	2.010	115,894,000	178,652,060	1.5415	1.688	1.688	1.707	1.526	1.917	121,541,928	1.4699	0.00%
2016-04-27	1.770	1.770	1.780	1.560	1.780	17,641,950	29,894,578	1.6945	1.688	1.688	1.697	1.488	1.697	18,501,705	1.6158	13.46%
2016-04-26	1.560	1.530	1.540	1.530	1.570	8,390,000	12,998,740	1.5493	1.488	1.459	1.468	1.459	1.497	8,798,875	1.4773	1.30%
2016-04-25	1.540	1.530	1.540	1.500	1.580	14,094,000	21,473,660	1.5236	1.468	1.459	1.468	1.430	1.507	14,780,851	1.4528	1.99%
2016-04-22	1.510	1.500	1.510	1.490	1.540	4,046,000	6,110,560	1.5103	1.440	1.430	1.440	1.421	1.468	4,243,176	1.4401	0.67%
2016-04-21	1.500	1.490	1.500	1.480	1.550	4,206,000	6,306,060	1.4993	1.430	1.421	1.430	1.411	1.478	4,410,973	1.4296	-0.66%
2016-04-20	1.510	1.510	1.520	1.490	1.550	3,764,000	5,686,540	1.5108	1.440	1.440	1.449	1.421	1.478	3,947,433	1.4406	1.34%
2016-04-19	1.490	1.480	1.500	1.490	1.570	3,654,000	5,518,300	1.5102	1.421	1.411	1.430	1.421	1.497	3,832,072	1.4400	0.00%
2016-04-18	1.490	1.480	1.490	1.480	1.510	3,478,000	5,225,720	1.5025	1.421	1.411	1.421	1.411	1.440	3,647,495	1.4327	-0.67%
2016-04-15	1.500	1.480	1.500	1.470	1.590	10,296,000	15,779,200	1.5326	1.430	1.411	1.430	1.402	1.516	10,797,761	1.4613	2.74%
2016-04-14	1.460	1.450	1.460	1.450	1.490	2,788,000	4,100,140	1.4706	1.392	1.383	1.392	1.383	1.421	2,923,869	1.4023	-0.68%
2016-04-13	1.470	1.460	1.470	1.430	1.490	3,854,000	5,647,260	1.4653	1.402	1.392	1.402	1.364	1.421	4,041,819	1.3972	-0.68%
2016-04-12	1.480	1.460	1.480	1.400	1.490	4,890,000	7,095,840	1.4511	1.411	1.392	1.411	1.335	1.421	5,128,307	1.3837	3.50%
2016-04-11	1.430	1.420	1.440	1.420	1.480	2,348,000	3,429,900	1.4608	1.364	1.354	1.373	1.354	1.411	2,462,426	1.3929	-2.05%
2016-04-08	1.460	1.450	1.470	1.420	1.470	2,464,000	3,563,500	1.4462	1.392	1.383	1.402	1.354	1.402	2,584,080	1.3790	0.00%
2016-04-07	1.460	1.440	1.460	1.440	1.490	5,088,000	7,473,740	1.4689	1.392	1.373	1.392	1.373	1.421	5,335,956	1.4006	2.10%
2016-04-06	1.430	1.430	1.440	1.420	1.460	5,192,000	7,505,300	1.4456	1.364	1.364	1.373	1.354	1.392	5,445,025	1.3784	-2.05%
2016-04-05	1.460	1.450	1.460	1.440	1.490	6,688,000	9,840,380	1.4713	1.392	1.383	1.392	1.373	1.421	7,013,930	1.4030	1.39%
2016-04-01	1.440	1.430	1.440	1.390	1.450	5,794,000	8,209,640	1.4169	1.373	1.364	1.373	1.325	1.383	6,076,362	1.3511	2.86%
2016-03-31	1.400	1.380	1.410	1.370	1.400	2,354,000	3,263,020	1.3862	1.335	1.316	1.344	1.306	1.335	2,468,719	1.3217	0.00%
2016-03-30	1.400	1.390	1.400	1.370	1.400	1,366,000	1,888,520	1.3825	1.335	1.325	1.335	1.306	1.335	1,432,570	1.3183	0.72%
2016-03-29	1.390	1.360	1.400	1.350	1.400	2,198,000	3,028,520	1.3779	1.325	1.297	1.335	1.287	1.335	2,305,116	1.3138	1.46%
2016-03-24	1.370	1.360	1.380	1.340	1.380	848,000	1,155,720	1.3629	1.306	1.297	1.316	1.278	1.316	889,326	1.2995	-2.14%
2016-03-23	1.400	1.360	1.400	1.350	1.400	1,852,000	2,541,420	1.3723	1.335	1.297	1.335	1.287	1.335	1,942,255	1.3085	0.00%
2016-03-22	1.400	1.370	1.400	1.370	1.400	816,000	1,126,320	1.3803	1.335	1.306	1.335	1.306	1.335	855,767	1.3162	0.00%
2016-03-21	1.400	1.360	1.400	1.370	1.400	964,000	1,342,280	1.3924	1.335	1.297	1.335	1.306	1.335	1,010,979	1.3277	0.72%
2016-03-18	1.390	1.370	1.390	1.370	1.390	1,098,000	1,519,280	1.3837	1.325	1.306	1.325	1.306	1.325	1,151,509	1.3194	0.00%
2016-03-17	1.390	1.360	1.400	1.350	1.390	878,000	1,204,180	1.3715	1.325	1.297	1.335	1.287	1.325	920,788	1.3078	0.00%
2016-03-16	1.390	1.360	1.390	1.360	1.390	1,126,000	1,545,600	1.3726	1.325	1.297	1.325	1.297	1.325	1,180,874	1.3089	0.72%
2016-03-15	1.380	1.360	1.380	1.360	1.390	1,400,000	1,927,900	1.3771	1.316	1.297	1.316	1.297	1.325	1,468,227	1.3131	-0.72%
2016-03-14	1.390	1.380	1.390	1.380	1.400	852,000	1,185,320	1.3912	1.325	1.316	1.325	1.316	1.335	893,521	1.3266	-0.71%
2016-03-11	1.400	1.380	1.400	1.360	1.400	762,000	1,041,020	1.3662	1.335	1.316	1.335	1.297	1.335	799,135	1.3027	0.00%
2016-03-10	1.400	1.370	1.410	1.380	1.400	1,162,000	1,612,260	1.3875	1.335	1.306	1.344	1.316	1.335	1,218,628	1.3230	0.72%
2016-03-09	1.390	1.350	1.400	1.350	1.390	1,160,000	1,593,440	1.3737	1.325	1.287	1.335	1.287	1.325	1,216,531	1.3098	0.00%
2016-03-08	1.390	1.380	1.390	1.380	1.390	794,000	1,096,360	1.3808	1.325	1.316	1.325	1.316	1.325	832,694	1.3166	0.72%
2016-03-07	1.380	1.380	1.390	1.370	1.400	1,270,000	1,763,600	1.3887	1.316	1.316	1.325	1.306	1.335	1,331,892	1.3241	-1.43%
2016-03-04	1.400	1.370	1.400	1.370	1.400	972,000	1,339,140	1.3777	1.335	1.306	1.335	1.306	1.335	1,019,369	1.3137	0.00%
2016-03-03	1.400	1.360	1.400	1.350	1.400	1,058,000	1,446,340	1.3671	1.335	1.297	1.335	1.287	1.335	1,109,560	1.3035	0.00%
2016-03-02	1.400	1.380	1.400	1.360	1.410	976,000	1,347,400	1.3805	1.335	1.316	1.335	1.297	1.344	1,023,564	1.3164	1.45%
2016-03-01	1.380	1.370	1.380	1.360	1.390	2,076,000	2,865,100	1.3801	1.316	1.306	1.316	1.297	1.325	2,177,171	1.3160	-0.72%
2016-02-29	1.390	1.390	1.420	1.390	1.480	900,000	1,284,840	1.4276	1.325	1.325	1.354	1.325	1.411	943,860	1.3613	-2.11%
2016-02-26	1.420	1.390	1.430	1.330	1.420	1,866,000	2,619,940	1.4040	1.354	1.325	1.364	1.268	1.354	1,956,937	1.3388	2.90%
2016-02-25	1.380	1.380	1.410	1.290	1.380	820,000	1,105,180	1.3478	1.316	1.316	1.344	1.230	1.316	859,962	1.2852	0.00%
2016-02-24	1.380	1.380	1.400	1.330	1.390	906,000	1,248,280	1.3778	1.316	1.316	1.335	1.268	1.325	950,153	1.3138	-1.43%
2016-02-23	1.400	1.400	1.420	1.360	1.410	844,000	1,172,620	1.3894	1.335	1.335	1.354	1.297	1.344	885,131	1.3248	-1.41%
2016-02-22	1.420	1.400	1.420	1.390	1.420	1,338,000	1,876,340	1.4023	1.354	1.335	1.354	1.325	1.354	1,403,206	1.3372	-0.70%
2016-02-19	1.430	1.370	1.430	1.370	1.430	896,000	1,244,320	1.3888	1.364	1.306	1.364	1.306	1.364	939,665	1.3242	1.42%
2016-02-18	1.410	1.380	1.420	1.380	1.420	898,000	1,249,420	1.3913	1.344	1.316	1.354	1.316	1.354	941,763	1.3267	0.00%
2016-02-17	1.410	1.390	1.420	1.390	1.410	958,000	1,346,120	1.4051	1.344	1.325	1.354	1.325	1.344	1,004,687	1.3398	1.44%
2016-02-16	1.390	1.370	1.390	1.350	1.390	740,000	1,010,400	1.3654	1.325	1.306	1.325	1.287	1.325	776,063	1.3020	0.72%
2016-02-15	1.380	1.340	1.390	1.350	1.380	430,000	584,340	1.3589	1.316	1.278	1.325	1.287	1.316	450,955	1.2958	2.99%
2016-02-12	1.340	1.330	1.410	1.300	1.400	756,000	1,014,900	1.3425	1.278	1.268	1.344	1.240	1.335	792,843	1.2801	-0.74%
2016-02-11	1.350	1.350	1.390	1.320	1.410	768,000	1,036,040	1.3490	1.287	1.287	1.325	1.259	1.344	805,427	1.2863	-2.88%
2016-02-05	1.390	1.350	1.390	1.350	1.390	748,000	1,033,140	1.3812	1.325	1.287	1.325	1.287	1.325	784,453	1.3170	2.21%
2016-02-04	1.360	1.330	1.370	1.350	1.390	572,000	771,300	1.3484	1.297	1.268	1.306	1.287	1.325	599,876	1.2858	1.49%
2016-02-03	1.340	1.330	1.340	1.300	1.340	1,258,000	1,648,520	1.3104	1.278	1.268	1.278	1.240	1.278	1,319,307	1.2495	0.75%
2016-02-02	1.330	1.330	1.350	1.330	1.370	1,650,000	2,228,120	1.3504	1.268	1.268	1.287	1.268	1.306	1,730,410	1.2876	-4.32%
2016-02-01	1.390	1.390	1.400	1.390	1.450	1,028,000	1,444,740	1.4054	1.325	1.325	1.335	1.325	1.383	1,078,098	1.3401	-4.79%
2016-01-29	1.460	1.440	1.470	1.430	1.460	726,000	1,048,920	1.4448	1.392	1.373	1.402	1.364	1.392	761,381	1.3777	-0.68%
2016-01-28	1.470	1.450	1.470	1.450	1.510	1,848,000	2,706,240	1.4644	1.402	1.383	1.402	1.383	1.440	1,938,060	1.3964	-2.00%
2016-01-27	1.500	1.480	1.500	1.480	1.520	6,344,000	9,451,360	1.4898	1.430	1.411	1.430	1.411	1.449	6,653,166	1.4206	-0.66%
2016-01-26	1.510	1.490	1.510	1.490	1.520	3,594,000	5,396,500	1.5015	1.440	1.421	1.440	1.421	1.449	3,769,148	1.4318	0.67%
2016-01-25	1.500	1.490	1.510	1.490	1.500	4,332,000	6,477,080	1.4952	1.430	1.421	1.440	1.421	1.430	4,543,114	1.4257	0.00%
2016-01-22	1.500	1.480	1.500	1.480	1.520	4,486,000	6,686,080	1.4904	1.430	1.411	1.430	1.411	1.449	4,704,619	1.4212	0.67%
2016-01-21	1.490	1.480	1.500	1.480	1.550	2,188,000	3,266,880	1.4931	1.421	1.411	1.430	1.411	1.478	2,294,629	1.4237	0.00%
2016-01-20	1.490	1.460	1.500	1.460	1.600	4,404,000	6,541,940	1.4855	1.421	1.392	1.430	1.392	1.526	4,618,623	1.4164	0.00%
2016-01-19	1.490	1.480	1.490	1.470	1.520	3,668,000	5,495,960	1.4984	1.421	1.411	1.421	1.402	1.449	3,846,755	1.4287	1.36%
2016-01-18	1.470	1.470	1.500	1.450	1.490	4,162,000	6,107,220	1.4674	1.402	1.402	1.430	1.383	1.421	4,364,829	1.3992	0.00%
2016-01-15	1.470	1.470	1.490	1.460	1.490	2,476,000	3,674,460	1.4840	1.402	1.402	1.421	1.392	1.421	2,596,664	1.4151	-0.68%
2016-01-14	1.480	1.470	1.500	1.400	1.500	2,162,000	3,134,920	1.4500	1.411	1.402	1.430	1.335	1.430	2,267,362	1.3826	-1.33%
2016-01-13	1.500	1.470	1.500	1.460	1.500	1,868,000	2,743,640	1.4688	1.430	1.402	1.430	1.392	1.430	1,959,034	1.4005	1.35%
2016-01-12	1.480	1.460	1.490	1.440	1.480	2,210,000	3,265,160	1.4774	1.411	1.392	1.421	1.373	1.411	2,317,701	1.4088	2.78%
2016-01-11	1.440	1.440	1.480	1.420	1.480	3,422,000	4,924,260	1.4390	1.373	1.373	1.411	1.354	1.411	3,588,766	1.3721	-2.70%
2016-01-08	1.480	1.480	1.490	1.400	1.480	3,160,000	4,546,260	1.4387	1.411	1.411	1.421	1.335	1.411	3,313,998	1.3718	2.78%
2016-01-07	1.440	1.390	1.450	1.370	1.440	6,190,000	8,678,360	1.4020	1.373	1.325	1.383	1.306	1.373	6,491,661	1.3368	-1.37%
2016-01-06	1.460	1.460	1.470	1.420	1.460	1,362,000	1,980,340	1.4540	1.392	1.392	1.402	1.354	1.392	1,428,375	1.3864	1.39%
2016-01-05	1.440	1.420	1.450	1.400	1.440	4,432,000	6,356,580	1.4342	1.373	1.354	1.383	1.335	1.373	4,647,987	1.3676	2.86%
2016-01-04	1.400	1.380	1.410	1.350	1.400	2,114,000	2,910,980	1.3770	1.335	1.316	1.344	1.287	1.335	2,217,023	1.3130	0.72%
2015-12-31	1.390	1.390	1.400	1.390	1.400	92,000	128,780	1.3998	1.325	1.325	1.335	1.325	1.335	96,483	1.3347	-0.71%
2015-12-30	1.400	1.380	1.400	1.370	1.420	368,000	507,720	1.3797	1.335	1.316	1.335	1.306	1.354	385,934	1.3156	0.00%
2015-12-29	1.400	1.390	1.400	1.390	1.440	642,000	913,460	1.4228	1.335	1.325	1.335	1.325	1.373	673,287	1.3567	0.72%
2015-12-28	1.390	1.390	1.420	1.390	1.420	1,942,000	2,729,240	1.4054	1.325	1.325	1.354	1.325	1.354	2,036,641	1.3401	-3.47%
2015-12-24	1.440	1.430	1.440	1.430	1.460	256,000	368,940	1.4412	1.373	1.364	1.373	1.364	1.392	268,476	1.3742	0.00%
2015-12-23	1.440	1.440	1.460	1.440	1.460	2,182,000	3,166,720	1.4513	1.373	1.373	1.392	1.373	1.392	2,288,337	1.3839	-0.69%
2015-12-22	1.450	1.450	1.460	1.420	1.460	8,416,000	12,166,620	1.4457	1.383	1.383	1.392	1.354	1.392	8,826,142	1.3785	2.84%
2015-12-21	1.420	1.420	1.430	1.420	1.440	916,000	1,308,600	1.4286	1.344	1.344	1.354	1.344	1.363	967,453	1.3526	-1.39%
2015-12-18	1.440	1.430	1.440	1.410	1.440	2,140,000	3,055,560	1.4278	1.363	1.354	1.363	1.335	1.363	2,260,207	1.3519	2.13%
2015-12-17	1.410	1.400	1.410	1.360	1.410	3,822,000	5,301,260	1.3870	1.335	1.326	1.335	1.288	1.335	4,036,687	1.3133	1.44%
2015-12-16	1.390	1.380	1.390	1.280	1.390	5,540,000	7,583,980	1.3689	1.316	1.307	1.316	1.212	1.316	5,851,190	1.2961	1.46%
2015-12-15	1.370	1.340	1.380	1.330	1.370	520,000	703,720	1.3533	1.297	1.269	1.307	1.259	1.297	549,209	1.2813	3.01%
2015-12-14	1.330	1.310	1.330	1.310	1.330	732,000	970,940	1.3264	1.259	1.240	1.259	1.240	1.259	773,117	1.2559	0.00%
2015-12-11	1.330	1.330	1.340	1.330	1.350	408,000	543,280	1.3316	1.259	1.259	1.269	1.259	1.278	430,918	1.2608	-1.48%
2015-12-10	1.350	1.350	1.360	1.350	1.370	3,232,000	4,364,260	1.3503	1.278	1.278	1.288	1.278	1.297	3,413,546	1.2785	-0.74%
2015-12-09	1.360	1.350	1.370	1.310	1.360	2,598,000	3,500,980	1.3476	1.288	1.278	1.297	1.240	1.288	2,743,933	1.2759	2.26%
2015-12-08	1.330	1.300	1.340	1.290	1.330	1,014,000	1,341,020	1.3225	1.259	1.231	1.269	1.221	1.259	1,070,958	1.2522	0.76%
2015-12-07	1.320	1.300	1.330	1.290	1.330	2,686,000	3,522,400	1.3114	1.250	1.231	1.259	1.221	1.259	2,836,876	1.2416	0.00%
2015-12-04	1.320	1.300	1.320	1.270	1.320	1,650,000	2,141,580	1.2979	1.250	1.231	1.250	1.202	1.250	1,742,683	1.2289	3.94%
2015-12-03	1.270	1.270	1.310	1.270	1.310	1,252,000	1,620,920	1.2947	1.202	1.202	1.240	1.202	1.240	1,322,327	1.2258	-2.31%
2015-12-02	1.300	1.280	1.310	1.290	1.310	2,710,000	3,517,700	1.2980	1.231	1.212	1.240	1.221	1.240	2,862,224	1.2290	0.00%
2015-12-01	1.300	1.270	1.300	1.240	1.300	1,228,000	1,576,240	1.2836	1.231	1.202	1.231	1.174	1.231	1,296,978	1.2153	4.84%
2015-11-30	1.240	1.240	1.250	1.220	1.240	744,000	914,680	1.2294	1.174	1.174	1.184	1.155	1.174	785,792	1.1640	0.81%
2015-11-27	1.230	1.220	1.250	1.220	1.280	1,534,000	1,889,660	1.2319	1.165	1.155	1.184	1.155	1.212	1,620,167	1.1663	-4.65%
2015-11-26	1.290	1.250	1.290	1.240	1.300	1,698,000	2,148,300	1.2652	1.221	1.184	1.221	1.174	1.231	1,793,379	1.1979	0.78%
2015-11-25	1.280	1.280	1.300	1.200	1.320	2,660,000	3,359,260	1.2629	1.212	1.212	1.231	1.136	1.250	2,809,416	1.1957	-1.54%
2015-11-24	1.300	1.300	1.310	1.280	1.310	1,652,000	2,131,420	1.2902	1.231	1.231	1.240	1.212	1.240	1,744,795	1.2216	1.56%
2015-11-23	1.280	1.270	1.280	1.240	1.280	1,938,000	2,434,280	1.2561	1.212	1.202	1.212	1.174	1.212	2,046,860	1.1893	0.79%
2015-11-20	1.270	1.260	1.270	1.250	1.270	5,686,000	7,220,000	1.2698	1.202	1.193	1.202	1.184	1.202	6,005,391	1.2023	-0.78%
2015-11-19	1.280	1.270	1.280	1.250	1.290	3,346,000	4,277,520	1.2784	1.212	1.202	1.212	1.184	1.221	3,533,949	1.2104	1.59%
2015-11-18	1.260	1.250	1.270	1.230	1.260	5,824,000	7,288,780	1.2515	1.193	1.184	1.202	1.165	1.193	6,151,142	1.1849	1.61%
2015-11-17	1.240	1.230	1.250	1.210	1.250	2,802,000	3,439,900	1.2277	1.174	1.165	1.184	1.146	1.184	2,959,392	1.1624	3.33%
2015-11-16	1.200	1.190	1.220	1.180	1.210	2,632,000	3,153,800	1.1983	1.136	1.127	1.155	1.117	1.146	2,779,843	1.1345	0.00%
2015-11-13	1.200	1.190	1.210	1.170	1.200	1,864,000	2,216,000	1.1888	1.136	1.127	1.146	1.108	1.136	1,968,703	1.1256	0.84%
2015-11-12	1.190	1.190	1.200	1.190	1.200	1,722,000	2,051,380	1.1913	1.127	1.127	1.136	1.127	1.136	1,818,727	1.1279	0.00%
2015-11-11	1.190	1.190	1.200	1.180	1.210	13,308,000	15,948,580	1.1984	1.127	1.127	1.136	1.117	1.146	14,055,529	1.1347	0.85%
2015-11-10	1.180	1.180	1.190	1.150	1.190	1,930,000	2,263,520	1.1728	1.117	1.117	1.127	1.089	1.127	2,038,411	1.1104	2.61%
2015-11-09	1.150	1.150	1.160	1.140	1.160	1,454,000	1,671,040	1.1493	1.089	1.089	1.098	1.079	1.098	1,535,673	1.0881	0.88%
2015-11-06	1.140	1.130	1.140	1.110	1.140	2,252,000	2,537,600	1.1268	1.079	1.070	1.079	1.051	1.079	2,378,498	1.0669	2.70%
2015-11-05	1.110	1.110	1.120	1.070	1.130	3,966,000	4,420,100	1.1145	1.051	1.051	1.060	1.013	1.070	4,188,776	1.0552	1.83%
2015-11-04	1.090	1.080	1.090	1.040	1.120	4,590,000	5,012,500	1.0920	1.032	1.023	1.032	0.985	1.060	4,847,827	1.0340	3.81%
2015-11-03	1.050	1.050	1.060	0.930	1.130	5,730,000	6,039,480	1.0540	0.994	0.994	1.004	0.881	1.070	6,051,862	0.9980	12.90%
2015-11-02	0.930	0.930	0.940	0.930	0.980	1,486,000	1,392,180	0.9369	0.881	0.881	0.890	0.881	0.928	1,569,471	0.8870	-6.06%
2015-10-30	0.990	0.990	1.000	0.950	1.010	3,260,000	3,216,940	0.9868	0.937	0.937	0.947	0.899	0.956	3,443,119	0.9343	7.61%
2015-10-29	0.920	0.920	0.930	0.910	0.920	68,000	62,540	0.9197	0.871	0.871	0.881	0.862	0.871	71,820	0.8708	2.22%
2015-10-28	0.900	0.900	0.920	0.900	0.900	234,000	210,600	0.9000	0.852	0.852	0.871	0.852	0.852	247,144	0.8521	0.00%
2015-10-27	0.900	0.900	0.910	0.900	0.920	142,000	128,580	0.9055	0.852	0.852	0.862	0.852	0.871	149,976	0.8573	-3.23%
2015-10-26	0.930	0.910	0.930	0.900	0.930	192,000	175,560	0.9144	0.881	0.862	0.881	0.852	0.881	202,785	0.8657	2.20%
2015-10-23	0.910	0.910	0.930	0.910	0.930	116,000	106,160	0.9152	0.862	0.862	0.881	0.862	0.881	122,516	0.8665	0.00%
2015-10-22	0.910	0.910	0.940	0.910	0.970	1,456,000	1,362,140	0.9355	0.862	0.862	0.890	0.862	0.918	1,537,786	0.8858	-4.21%
2015-10-20	0.950	0.950	0.970	0.940	0.970	926,000	887,700	0.9586	0.899	0.899	0.918	0.890	0.918	978,015	0.9077	-1.04%
2015-10-19	0.960	0.960	0.970	0.960	0.970	308,000	297,480	0.9658	0.909	0.909	0.918	0.909	0.918	325,301	0.9145	-1.03%
2015-10-16	0.970	0.970	0.980	0.820	0.980	4,286,000	3,942,300	0.9198	0.918	0.918	0.928	0.776	0.928	4,526,751	0.8709	4.30%
2015-10-15	0.930	0.910	0.940	0.900	0.930	114,000	105,120	0.9221	0.881	0.862	0.890	0.852	0.881	120,404	0.8731	0.00%
2015-10-14	0.930	0.890	0.930	0.890	0.950	1,212,000	1,121,560	0.9254	0.881	0.843	0.881	0.843	0.899	1,280,080	0.8762	2.20%
2015-10-13	0.910	0.880	0.940	0.880	0.930	148,000	133,560	0.9024	0.862	0.833	0.890	0.833	0.881	156,313	0.8544	3.41%
2015-10-12	0.880	0.880	0.900	0.870	0.900	866,000	767,640	0.8864	0.833	0.833	0.852	0.824	0.852	914,644	0.8393	0.00%
2015-10-09	0.880	0.870	0.880	0.860	0.890	764,000	668,680	0.8752	0.833	0.824	0.833	0.814	0.843	806,915	0.8287	1.15%
2015-10-08	0.870	0.870	0.890	0.870	0.890	778,000	681,920	0.8765	0.824	0.824	0.843	0.824	0.843	821,701	0.8299	-2.25%
2015-10-07	0.890	0.880	0.900	0.860	0.900	198,000	174,940	0.8835	0.843	0.833	0.852	0.814	0.852	209,122	0.8365	1.14%
2015-10-06	0.880	0.880	0.890	0.860	0.910	628,000	556,140	0.8856	0.833	0.833	0.843	0.814	0.862	663,276	0.8385	-1.12%
2015-10-05	0.890	0.880	0.920	0.880	0.930	222,000	199,160	0.8971	0.843	0.833	0.871	0.833	0.881	234,470	0.8494	-1.11%
2015-10-02	0.900	0.900	0.910	0.900	0.930	44,000	39,960	0.9082	0.852	0.852	0.862	0.852	0.881	46,472	0.8599	-2.17%
2015-09-30	0.920	0.880	0.930	0.890	0.930	274,000	250,900	0.9157	0.871	0.833	0.881	0.843	0.881	289,391	0.8670	3.37%
2015-09-29	0.890	0.850	0.890	0.870	0.890	130,000	115,660	0.8897	0.843	0.805	0.843	0.824	0.843	137,302	0.8424	-1.11%
2015-09-25	0.900	0.890	0.920	0.890	0.930	226,000	205,840	0.9108	0.852	0.843	0.871	0.843	0.881	238,695	0.8624	-3.23%
2015-09-24	0.930	0.910	0.930	0.890	0.930	250,000	227,960	0.9118	0.881	0.862	0.881	0.843	0.881	264,043	0.8633	3.33%
2015-09-23	0.900	0.900	0.910	0.840	0.900	1,164,000	1,024,820	0.8804	0.852	0.852	0.862	0.795	0.852	1,229,384	0.8336	1.12%
2015-09-22	0.890	0.870	0.890	0.870	0.890	546,000	481,440	0.8818	0.843	0.824	0.843	0.824	0.843	576,670	0.8349	1.14%
2015-09-21	0.880	0.880	0.890	0.870	0.900	822,000	724,780	0.8817	0.833	0.833	0.843	0.824	0.852	868,173	0.8348	-3.30%
2015-09-18	0.910	0.900	0.910	0.900	0.910	622,000	564,980	0.9083	0.862	0.852	0.862	0.852	0.862	656,939	0.8600	1.11%
2015-09-17	0.900	0.900	0.910	0.890	0.910	584,000	525,560	0.8999	0.852	0.852	0.862	0.843	0.862	616,804	0.8521	0.00%
2015-09-16	0.900	0.900	0.910	0.900	0.930	386,000	351,380	0.9103	0.852	0.852	0.862	0.852	0.881	407,682	0.8619	0.00%
2015-09-15	0.900	0.900	0.910	0.880	0.940	846,000	766,160	0.9056	0.852	0.852	0.862	0.833	0.890	893,521	0.8575	-4.26%
2015-09-14	0.950	0.960	0.970	0.940	1.040	2,248,000	2,176,540	0.9682	0.890	0.899	0.909	0.881	0.974	2,399,532	0.9071	-9.52%
2015-09-11	1.050	1.050	1.080	1.050	1.110	640,000	702,340	1.0974	0.984	0.984	1.012	0.984	1.040	683,141	1.0281	1.94%
2015-09-10	1.030	1.020	1.060	1.030	1.060	250,000	262,980	1.0519	0.965	0.956	0.993	0.965	0.993	266,852	0.9855	0.00%
2015-09-09	1.030	1.030	1.070	1.020	1.100	612,000	640,060	1.0458	0.965	0.965	1.002	0.956	1.031	653,253	0.9798	0.00%
2015-09-08	1.030	1.010	1.030	0.970	1.050	356,000	359,240	1.0091	0.965	0.946	0.965	0.909	0.984	379,997	0.9454	6.19%
2015-09-07	0.970	0.960	0.980	0.960	1.010	312,000	304,800	0.9769	0.909	0.899	0.918	0.899	0.946	333,031	0.9152	-2.02%
2015-09-04	0.990	0.970	0.990	0.960	0.990	246,000	240,780	0.9788	0.927	0.909	0.927	0.899	0.927	262,582	0.9170	3.13%
2015-09-02	0.960	0.960	0.990	0.960	1.010	280,000	278,180	0.9935	0.899	0.899	0.927	0.899	0.946	298,874	0.9308	-4.95%
2015-09-01	1.010	0.980	1.010	0.980	1.020	1,012,000	1,021,960	1.0098	0.946	0.918	0.946	0.918	0.956	1,080,216	0.9461	-1.94%
2015-08-31	1.030	1.010	1.030	1.010	1.040	666,000	681,740	1.0236	0.965	0.946	0.965	0.946	0.974	710,893	0.9590	-1.90%
2015-08-28	1.050	1.030	1.050	1.030	1.060	1,334,000	1,391,240	1.0429	0.984	0.965	0.984	0.965	0.993	1,423,921	0.9770	0.00%
2015-08-27	1.050	1.030	1.050	1.010	1.060	974,000	1,004,780	1.0316	0.984	0.965	0.984	0.946	0.993	1,039,655	0.9665	1.94%
2015-08-26	1.030	1.030	1.040	1.020	1.070	902,000	937,460	1.0393	0.965	0.965	0.974	0.956	1.002	962,801	0.9737	-1.90%
2015-08-25	1.050	1.040	1.060	1.010	1.070	1,222,000	1,259,500	1.0307	0.984	0.974	0.993	0.946	1.002	1,304,372	0.9656	-3.67%
2015-08-24	1.090	1.090	1.120	0.980	1.090	1,514,000	1,558,360	1.0293	1.021	1.021	1.049	0.918	1.021	1,616,055	0.9643	0.00%
2015-08-21	1.090	1.060	1.090	1.060	1.140	1,628,000	1,756,520	1.0789	1.021	0.993	1.021	0.993	1.068	1,737,739	1.0108	-5.22%
2015-08-20	1.150	1.150	1.170	1.100	1.180	668,000	757,660	1.1342	1.077	1.077	1.096	1.031	1.105	713,028	1.0626	-2.54%
2015-08-19	1.180	1.170	1.190	1.170	1.230	1,092,000	1,294,740	1.1857	1.105	1.096	1.115	1.096	1.152	1,165,609	1.1108	0.85%
2015-08-18	1.170	1.170	1.180	1.170	1.240	524,000	632,880	1.2078	1.096	1.096	1.105	1.096	1.162	559,321	1.1315	-3.31%
2015-08-17	1.210	1.210	1.220	1.190	1.220	414,000	497,800	1.2024	1.134	1.134	1.143	1.115	1.143	441,907	1.1265	-0.82%
2015-08-14	1.220	1.220	1.230	1.130	1.280	2,844,000	3,441,280	1.2100	1.143	1.143	1.152	1.059	1.199	3,035,706	1.1336	4.27%
2015-08-13	1.170	1.160	1.170	1.140	1.180	946,000	1,096,080	1.1586	1.096	1.087	1.096	1.068	1.105	1,009,767	1.0855	2.63%
2015-08-12	1.140	1.130	1.160	1.130	1.160	820,000	942,260	1.1491	1.068	1.059	1.087	1.059	1.087	875,274	1.0765	-2.56%
2015-08-11	1.170	1.170	1.180	1.160	1.190	864,000	1,018,000	1.1782	1.096	1.096	1.105	1.087	1.115	922,240	1.1038	0.00%
2015-08-10	1.170	1.170	1.180	1.150	1.180	264,000	307,920	1.1664	1.096	1.096	1.105	1.077	1.105	281,796	1.0927	0.00%
2015-08-07	1.170	1.160	1.170	1.160	1.190	1,286,000	1,508,240	1.1728	1.096	1.087	1.096	1.087	1.115	1,372,686	1.0988	0.86%
2015-08-06	1.160	1.160	1.170	1.140	1.200	1,004,000	1,173,940	1.1693	1.087	1.087	1.096	1.068	1.124	1,071,677	1.0954	-1.69%
2015-08-05	1.180	1.170	1.180	1.170	1.220	1,044,000	1,241,940	1.1896	1.105	1.096	1.105	1.096	1.143	1,114,373	1.1145	-0.84%
2015-08-04	1.190	1.180	1.190	1.150	1.230	2,182,000	2,588,200	1.1862	1.115	1.105	1.115	1.077	1.152	2,329,083	1.1113	0.85%
2015-08-03	1.180	1.180	1.190	1.060	1.200	1,520,000	1,755,820	1.1551	1.105	1.105	1.115	0.993	1.124	1,622,459	1.0822	10.28%
2015-07-31	1.070	1.070	1.090	1.040	1.080	232,000	244,000	1.0517	1.002	1.002	1.021	0.974	1.012	247,638	0.9853	0.94%
2015-07-30	1.060	1.060	1.070	1.060	1.110	236,000	255,620	1.0831	0.993	0.993	1.002	0.993	1.040	251,908	1.0147	-3.64%
2015-07-29	1.100	1.090	1.100	1.090	1.170	358,000	400,200	1.1179	1.031	1.021	1.031	1.021	1.096	382,132	1.0473	0.00%
2015-07-28	1.100	1.100	1.120	1.070	1.110	246,000	269,840	1.0969	1.031	1.031	1.049	1.002	1.040	262,582	1.0276	-1.79%
2015-07-27	1.120	1.120	1.150	1.110	1.180	850,000	957,300	1.1262	1.049	1.049	1.077	1.040	1.105	907,296	1.0551	-6.67%
2015-07-24	1.200	1.180	1.210	1.120	1.210	432,000	501,180	1.1601	1.124	1.105	1.134	1.049	1.134	461,120	1.0869	1.69%
2015-07-23	1.180	1.150	1.180	1.150	1.200	210,000	246,360	1.1731	1.105	1.077	1.105	1.077	1.124	224,156	1.0991	1.72%
2015-07-22	1.160	1.140	1.160	1.140	1.190	680,300	789,737	1.1609	1.087	1.068	1.087	1.068	1.115	726,157	1.0876	-3.33%
2015-07-21	1.200	1.160	1.200	1.100	1.200	976,000	1,149,700	1.1780	1.124	1.087	1.124	1.031	1.124	1,041,789	1.1036	4.35%
2015-07-20	1.150	1.110	1.170	1.100	1.170	548,000	619,780	1.1310	1.077	1.040	1.096	1.031	1.096	584,939	1.0596	3.60%
2015-07-17	1.110	1.090	1.110	1.060	1.110	758,000	819,380	1.0810	1.040	1.021	1.040	0.993	1.040	809,095	1.0127	1.83%
2015-07-16	1.090	1.090	1.100	1.080	1.100	404,000	439,820	1.0887	1.021	1.021	1.031	1.012	1.031	431,233	1.0199	0.00%
2015-07-15	1.090	1.080	1.090	1.080	1.180	152,000	167,500	1.1020	1.021	1.012	1.021	1.012	1.105	162,246	1.0324	-3.54%
2015-07-14	1.130	1.130	1.140	1.100	1.180	672,000	753,320	1.1210	1.059	1.059	1.068	1.031	1.105	717,298	1.0502	-2.59%
2015-07-13	1.160	1.140	1.160	1.100	1.160	636,000	726,420	1.1422	1.087	1.068	1.087	1.031	1.087	678,871	1.0700	3.57%
2015-07-10	1.120	1.110	1.130	1.100	1.170	758,000	854,000	1.1266	1.049	1.040	1.059	1.031	1.096	809,095	1.0555	1.82%
2015-07-09	1.100	1.080	1.100	0.930	1.180	1,756,000	1,863,820	1.0614	1.031	1.012	1.031	0.871	1.105	1,874,367	0.9944	20.88%
2015-07-08	0.910	0.900	0.910	0.880	1.080	4,262,000	3,894,780	0.9138	0.853	0.843	0.853	0.824	1.012	4,549,290	0.8561	-17.27%
2015-07-07	1.100	1.050	1.110	1.050	1.210	2,402,000	2,613,240	1.0879	1.031	0.984	1.040	0.984	1.134	2,563,912	1.0192	-10.57%
2015-07-06	1.230	1.200	1.240	1.030	1.290	3,226,000	3,641,200	1.1287	1.152	1.124	1.162	0.965	1.209	3,443,456	1.0574	-4.65%
2015-07-03	1.290	1.260	1.290	1.220	1.350	2,192,000	2,819,620	1.2863	1.209	1.180	1.209	1.143	1.265	2,339,757	1.2051	-4.44%
2015-07-02	1.350	1.350	1.360	1.350	1.410	1,024,000	1,401,700	1.3688	1.265	1.265	1.274	1.265	1.321	1,093,025	1.2824	-4.26%
2015-06-30	1.410	1.390	1.410	1.310	1.410	1,110,000	1,510,040	1.3604	1.321	1.302	1.321	1.227	1.321	1,184,822	1.2745	6.02%
2015-06-29	1.330	1.320	1.360	1.280	1.420	1,096,000	1,480,540	1.3509	1.246	1.237	1.274	1.199	1.330	1,169,878	1.2656	-4.32%
2015-06-26	1.390	1.380	1.390	1.360	1.400	916,000	1,265,080	1.3811	1.302	1.293	1.302	1.274	1.312	977,745	1.2939	-0.71%
2015-06-25	1.400	1.380	1.410	1.380	1.420	1,772,000	2,485,480	1.4026	1.312	1.293	1.321	1.293	1.330	1,891,446	1.3141	0.72%
2015-06-24	1.390	1.380	1.390	1.340	1.430	1,986,000	2,763,160	1.3913	1.302	1.293	1.302	1.255	1.340	2,119,871	1.3035	0.72%
2015-06-23	1.380	1.370	1.380	1.350	1.390	1,236,000	1,701,520	1.3766	1.293	1.283	1.293	1.265	1.302	1,319,315	1.2897	1.47%
2015-06-22	1.360	1.350	1.370	1.330	1.380	646,000	877,620	1.3585	1.274	1.265	1.283	1.246	1.293	689,545	1.2728	2.26%
2015-06-19	1.330	1.330	1.350	1.320	1.410	1,236,000	1,661,940	1.3446	1.246	1.246	1.265	1.237	1.321	1,319,315	1.2597	-2.21%
2015-06-18	1.360	1.360	1.370	1.310	1.430	3,688,000	5,069,820	1.3747	1.274	1.274	1.283	1.227	1.340	3,936,598	1.2879	0.74%
2015-06-17	1.350	1.330	1.350	1.300	1.360	694,000	928,100	1.3373	1.265	1.246	1.265	1.218	1.274	740,781	1.2529	1.50%
2015-06-16	1.330	1.300	1.340	1.270	1.370	1,208,000	1,585,700	1.3127	1.246	1.218	1.255	1.190	1.283	1,289,428	1.2298	-1.48%
2015-06-15	1.350	1.340	1.350	1.340	1.360	404,000	546,040	1.3516	1.265	1.255	1.265	1.255	1.274	431,233	1.2662	1.50%
2015-06-12	1.330	1.330	1.360	1.330	1.370	748,000	1,007,940	1.3475	1.246	1.246	1.274	1.246	1.283	798,421	1.2624	-1.48%
2015-06-11	1.350	1.330	1.350	1.300	1.350	1,708,000	2,279,240	1.3344	1.265	1.246	1.265	1.218	1.265	1,823,132	1.2502	3.85%
2015-06-10	1.300	1.290	1.300	1.260	1.350	2,404,000	3,161,780	1.3152	1.218	1.209	1.218	1.180	1.265	2,566,047	1.2322	-2.99%
2015-06-09	1.340	1.330	1.340	1.330	1.400	3,184,000	4,310,360	1.3538	1.255	1.246	1.255	1.246	1.312	3,398,625	1.2683	-4.29%
2015-06-08	1.400	1.390	1.400	1.380	1.410	1,812,000	2,518,280	1.3898	1.312	1.302	1.312	1.293	1.321	1,934,142	1.3020	-0.71%
2015-06-05	1.410	1.400	1.420	1.390	1.430	1,588,000	2,223,600	1.4003	1.321	1.312	1.330	1.302	1.340	1,695,043	1.3118	0.71%
2015-06-04	1.400	1.400	1.420	1.380	1.450	3,486,000	4,918,220	1.4108	1.312	1.312	1.330	1.293	1.358	3,720,982	1.3218	-3.45%
2015-06-03	1.450	1.430	1.460	1.380	1.470	12,158,000	17,468,600	1.4368	1.358	1.340	1.368	1.293	1.377	12,977,537	1.3461	4.32%
2015-06-02	1.390	1.380	1.390	1.350	1.430	3,484,000	4,815,900	1.3823	1.302	1.293	1.302	1.265	1.340	3,718,847	1.2950	-0.71%
2015-06-01	1.400	1.400	1.410	1.340	1.430	2,812,000	3,971,840	1.4125	1.312	1.312	1.321	1.255	1.340	3,001,549	1.3233	1.45%
2015-05-29	1.380	1.380	1.400	1.320	1.430	7,056,000	9,707,340	1.3758	1.293	1.293	1.312	1.237	1.340	7,531,626	1.2889	-4.17%
2015-05-28	1.440	1.440	1.450	1.440	1.470	9,951,000	14,414,980	1.4486	1.349	1.349	1.358	1.349	1.377	10,621,770	1.3571	0.00%
2015-05-27	1.440	1.430	1.450	1.410	1.450	2,366,000	3,405,360	1.4393	1.349	1.340	1.358	1.321	1.358	2,525,486	1.3484	-0.69%
2015-05-26	1.450	1.440	1.450	1.440	1.460	2,490,000	3,596,960	1.4446	1.358	1.349	1.358	1.349	1.368	2,657,844	1.3533	1.40%
2015-05-22	1.430	1.430	1.440	1.420	1.450	2,618,000	3,754,480	1.4341	1.340	1.340	1.349	1.330	1.358	2,794,472	1.3435	-0.69%
2015-05-21	1.440	1.440	1.450	1.440	1.490	4,894,000	7,109,000	1.4526	1.349	1.349	1.358	1.349	1.396	5,223,891	1.3609	-1.37%
2015-05-20	1.460	1.450	1.460	1.420	1.460	3,678,000	5,312,460	1.4444	1.368	1.358	1.368	1.330	1.368	3,925,924	1.3532	1.39%
2015-05-19	1.440	1.430	1.440	1.420	1.460	7,490,000	10,820,740	1.4447	1.349	1.340	1.349	1.330	1.368	7,994,880	1.3535	-0.69%
2015-05-18	1.450	1.430	1.450	1.400	1.450	4,374,000	6,267,600	1.4329	1.358	1.340	1.358	1.312	1.358	4,668,839	1.3424	3.57%
2015-05-15	1.400	1.390	1.400	1.390	1.440	3,500,000	4,907,040	1.4020	1.312	1.302	1.312	1.302	1.349	3,735,925	1.3135	-2.10%
2015-05-14	1.430	1.410	1.440	1.400	1.460	5,084,000	7,269,960	1.4300	1.340	1.321	1.349	1.312	1.368	5,426,699	1.3397	0.00%
2015-05-13	1.430	1.420	1.440	1.360	1.550	16,550,000	23,805,340	1.4384	1.340	1.330	1.349	1.274	1.452	17,665,590	1.3476	-5.92%
2015-05-12	1.520	1.510	1.520	1.360	1.540	12,524,000	18,297,060	1.4610	1.424	1.415	1.424	1.274	1.443	13,368,209	1.3687	10.14%
2015-05-11	1.380	1.360	1.380	1.350	1.380	1,153,000	1,569,450	1.3612	1.293	1.274	1.293	1.265	1.293	1,230,721	1.2752	3.76%
2015-05-08	1.330	1.320	1.330	1.290	1.370	2,736,000	3,653,440	1.3353	1.246	1.237	1.246	1.209	1.283	2,920,426	1.2510	3.10%
2015-05-07	1.290	1.250	1.290	1.230	1.320	6,489,000	8,201,400	1.2639	1.209	1.171	1.209	1.152	1.237	6,926,406	1.1841	-1.53%
2015-05-06	1.310	1.300	1.330	1.270	1.400	8,288,000	11,184,600	1.3495	1.227	1.218	1.246	1.190	1.312	8,846,671	1.2643	-4.38%
2015-05-05	1.370	1.370	1.380	1.360	1.440	3,086,000	4,311,940	1.3973	1.283	1.283	1.293	1.274	1.349	3,294,019	1.3090	-2.84%
2015-05-04	1.410	1.400	1.410	1.390	1.530	5,355,000	7,582,590	1.4160	1.321	1.312	1.321	1.302	1.433	5,715,966	1.3266	-2.76%
2015-04-30	1.450	1.440	1.450	1.440	1.580	5,564,000	8,094,440	1.4548	1.358	1.349	1.358	1.349	1.480	5,939,054	1.3629	-2.68%
2015-04-29	1.490	1.480	1.490	1.430	1.510	4,043,000	5,981,510	1.4795	1.396	1.387	1.396	1.340	1.415	4,315,528	1.3860	2.05%
2015-04-28	1.460	1.460	1.470	1.450	1.520	5,360,000	8,014,440	1.4952	1.368	1.368	1.377	1.358	1.424	5,721,303	1.4008	-4.58%
2015-04-27	1.530	1.520	1.530	1.450	1.560	15,866,000	24,097,780	1.5188	1.433	1.424	1.433	1.358	1.461	16,935,484	1.4229	6.25%
2015-04-24	1.440	1.440	1.450	1.380	1.440	3,996,000	5,602,740	1.4021	1.349	1.349	1.358	1.293	1.349	4,265,359	1.3135	4.35%
2015-04-23	1.380	1.370	1.380	1.360	1.420	7,996,000	11,078,060	1.3855	1.293	1.283	1.293	1.274	1.330	8,534,988	1.2980	-3.50%
2015-04-22	1.430	1.430	1.440	1.430	1.510	8,914,000	13,133,660	1.4734	1.340	1.340	1.349	1.340	1.415	9,514,868	1.3803	-1.38%
2015-04-21	1.450	1.440	1.450	1.380	1.520	21,089,000	30,514,860	1.4470	1.358	1.349	1.358	1.293	1.424	22,510,552	1.3556	5.84%
2015-04-20	1.370	1.370	1.380	1.300	1.410	20,688,000	28,270,540	1.3665	1.283	1.283	1.293	1.218	1.321	22,082,521	1.2802	5.38%
2015-04-17	1.300	1.300	1.310	1.180	1.340	21,496,000	27,730,520	1.2900	1.218	1.218	1.227	1.105	1.255	22,944,986	1.2086	10.17%
2015-04-16	1.180	1.180	1.200	1.170	1.200	4,598,000	5,424,740	1.1798	1.105	1.105	1.124	1.096	1.124	4,907,939	1.1053	0.00%
2015-04-15	1.180	1.150	1.180	1.130	1.180	1,918,000	2,208,400	1.1514	1.105	1.077	1.105	1.059	1.105	2,047,287	1.0787	2.61%
2015-04-14	1.150	1.150	1.160	1.150	1.220	6,044,000	7,166,740	1.1858	1.077	1.077	1.087	1.077	1.143	6,451,409	1.1109	-1.71%
2015-04-13	1.170	1.170	1.180	1.110	1.180	5,694,000	6,584,540	1.1564	1.096	1.096	1.105	1.040	1.105	6,077,817	1.0834	6.36%
2015-04-10	1.100	1.090	1.100	1.070	1.110	2,768,000	2,998,860	1.0834	1.031	1.021	1.031	1.002	1.040	2,954,583	1.0150	-2.65%
2015-04-09	1.130	1.130	1.140	1.120	1.180	2,214,000	2,531,100	1.1432	1.059	1.059	1.068	1.049	1.105	2,363,240	1.0710	0.00%
2015-04-08	1.130	1.130	1.150	1.060	1.150	7,174,000	8,091,580	1.1279	1.059	1.059	1.077	0.993	1.077	7,657,580	1.0567	5.61%
2015-04-02	1.070	1.070	1.080	1.040	1.080	822,000	869,540	1.0578	1.002	1.002	1.012	0.974	1.012	877,409	0.9910	0.94%
2015-04-01	1.060	1.060	1.070	1.040	1.080	928,000	979,780	1.0558	0.993	0.993	1.002	0.974	1.012	990,554	0.9891	-2.75%
2015-03-31	1.090	1.090	1.100	1.080	1.120	634,000	694,820	1.0959	1.021	1.021	1.031	1.012	1.049	676,736	1.0267	-0.91%
2015-03-30	1.100	1.090	1.100	1.070	1.120	1,402,000	1,543,840	1.1012	1.031	1.021	1.031	1.002	1.049	1,496,505	1.0316	1.85%
2015-03-27	1.080	1.070	1.080	1.060	1.090	120,000	129,540	1.0795	1.012	1.002	1.012	0.993	1.021	128,089	1.0113	0.93%
2015-03-26	1.070	1.070	1.080	1.070	1.080	846,000	906,620	1.0717	1.002	1.002	1.012	1.002	1.012	903,027	1.0040	-1.83%
2015-03-25	1.090	1.080	1.090	1.060	1.140	3,326,000	3,635,800	1.0931	1.021	1.012	1.021	0.993	1.068	3,550,197	1.0241	-3.54%
2015-03-24	1.130	1.130	1.140	1.130	1.160	1,904,000	2,172,340	1.1409	1.059	1.059	1.068	1.059	1.087	2,032,343	1.0689	-2.59%
2015-03-23	1.160	1.150	1.160	1.150	1.190	2,204,000	2,571,500	1.1667	1.087	1.077	1.087	1.077	1.115	2,352,566	1.0931	-1.69%
2015-03-20	1.180	1.180	1.190	1.160	1.190	2,430,000	2,867,760	1.1801	1.105	1.105	1.115	1.087	1.115	2,593,800	1.1056	0.00%
2015-03-19	1.180	1.180	1.190	1.140	1.200	10,698,000	12,672,820	1.1846	1.105	1.105	1.115	1.068	1.124	11,419,123	1.1098	4.42%
2015-03-18	1.130	1.130	1.140	1.070	1.140	1,260,000	1,385,760	1.0998	1.059	1.059	1.068	1.002	1.068	1,344,933	1.0304	2.73%
2015-03-17	1.100	1.090	1.100	1.000	1.100	4,660,000	4,906,400	1.0529	1.031	1.021	1.031	0.937	1.031	4,974,118	0.9864	4.76%
2015-03-16	1.050	1.050	1.070	1.020	1.070	1,808,000	1,924,480	1.0644	0.984	0.984	1.002	0.956	1.002	1,929,872	0.9972	2.94%
2015-03-13	1.020	1.020	1.030	1.020	1.040	280,000	288,940	1.0319	0.956	0.956	0.965	0.956	0.974	298,874	0.9668	0.99%
2015-03-12	1.010	1.010	1.020	1.000	1.050	1,204,000	1,229,840	1.0215	0.946	0.946	0.956	0.937	0.984	1,285,158	0.9570	-0.98%
2015-03-11	1.020	1.020	1.060	1.000	1.050	2,668,000	2,749,020	1.0304	0.956	0.956	0.993	0.937	0.984	2,847,843	0.9653	-2.86%
2015-03-10	1.050	1.040	1.070	0.990	1.060	2,390,000	2,497,860	1.0451	0.984	0.974	1.002	0.927	0.993	2,551,103	0.9791	6.06%
2015-03-09	0.990	0.980	1.010	0.960	1.020	2,370,000	2,348,120	0.9908	0.927	0.918	0.946	0.899	0.956	2,529,755	0.9282	2.06%
2015-03-06	0.970	0.970	0.980	0.960	1.030	5,276,000	5,216,720	0.9888	0.909	0.909	0.918	0.899	0.965	5,631,641	0.9263	-5.83%
2015-03-05	1.030	1.030	1.040	1.020	1.040	508,000	524,220	1.0319	0.965	0.965	0.974	0.956	0.974	542,243	0.9668	-0.96%
2015-03-04	1.040	1.030	1.040	1.030	1.060	609,000	633,940	1.0410	0.974	0.965	0.974	0.965	0.993	650,051	0.9752	0.97%
2015-03-03	1.030	1.030	1.040	1.020	1.050	1,666,000	1,721,020	1.0330	0.965	0.965	0.974	0.956	0.984	1,778,300	0.9678	0.98%
2015-03-02	1.020	1.020	1.030	1.010	1.060	4,214,000	4,339,380	1.0298	0.956	0.956	0.965	0.946	0.993	4,498,054	0.9647	-3.77%
2015-02-27	1.060	1.050	1.070	1.050	1.080	596,000	634,600	1.0648	0.993	0.984	1.002	0.984	1.012	636,175	0.9975	-2.75%
2015-02-26	1.090	1.060	1.090	1.020	1.100	1,834,000	1,927,340	1.0509	1.021	0.993	1.021	0.956	1.031	1,957,625	0.9845	5.83%
2015-02-25	1.030	1.020	1.050	1.020	1.120	2,998,000	3,180,660	1.0609	0.965	0.956	0.984	0.956	1.049	3,200,087	0.9939	-8.04%
2015-02-24	1.120	1.110	1.120	1.110	1.170	2,616,000	2,941,740	1.1245	1.049	1.040	1.049	1.040	1.096	2,792,337	1.0535	-4.27%
2015-02-23	1.170	1.150	1.170	1.120	1.170	2,858,000	3,303,440	1.1559	1.096	1.077	1.096	1.049	1.096	3,050,650	1.0829	0.00%
2015-02-18	1.170	1.160	1.170	1.140	1.170	3,260,000	3,792,520	1.1633	1.096	1.087	1.096	1.068	1.096	3,479,748	1.0899	1.74%
2015-02-17	1.150	1.140	1.150	1.140	1.200	4,608,000	5,315,080	1.1534	1.077	1.068	1.077	1.068	1.124	4,918,613	1.0806	-2.54%
2015-02-16	1.180	1.160	1.180	1.160	1.210	1,926,000	2,265,280	1.1762	1.105	1.087	1.105	1.087	1.134	2,055,826	1.1019	-0.84%
2015-02-13	1.190	1.190	1.200	1.150	1.200	5,728,000	6,732,520	1.1754	1.115	1.115	1.124	1.077	1.124	6,114,109	1.1011	0.85%
2015-02-12	1.180	1.180	1.190	1.160	1.210	7,102,000	8,442,300	1.1887	1.105	1.105	1.115	1.087	1.134	7,580,726	1.1137	1.72%
2015-02-11	1.160	1.150	1.170	1.100	1.220	36,260,000	41,903,520	1.1556	1.087	1.077	1.096	1.031	1.143	38,704,187	1.0827	7.41%
2015-02-10	1.080	1.080	1.090	1.080	1.110	3,980,000	4,367,500	1.0974	1.012	1.012	1.021	1.012	1.040	4,248,281	1.0281	0.00%
2015-02-09	1.080	1.080	1.090	1.070	1.100	1,372,000	1,482,060	1.0802	1.012	1.012	1.021	1.002	1.031	1,464,483	1.0120	-0.92%
2015-02-06	1.090	1.090	1.100	1.080	1.100	3,284,000	3,599,500	1.0961	1.021	1.021	1.031	1.012	1.031	3,505,365	1.0269	0.00%
2015-02-05	1.090	1.090	1.100	1.070	1.090	2,506,000	2,708,960	1.0810	1.021	1.021	1.031	1.002	1.021	2,674,923	1.0127	0.00%
2015-02-04	1.090	1.080	1.100	1.080	1.100	1,074,000	1,167,100	1.0867	1.021	1.012	1.031	1.012	1.031	1,146,395	1.0181	0.00%
2015-02-03	1.090	1.080	1.100	1.080	1.090	828,000	894,940	1.0808	1.021	1.012	1.031	1.012	1.021	883,813	1.0126	0.93%
2015-02-02	1.080	1.080	1.100	1.080	1.100	1,692,000	1,843,080	1.0893	1.012	1.012	1.031	1.012	1.031	1,806,053	1.0205	0.00%
2015-01-30	1.080	1.080	1.090	1.080	1.090	466,000	504,520	1.0827	1.012	1.012	1.021	1.012	1.021	497,412	1.0143	0.93%
2015-01-29	1.070	1.070	1.080	1.060	1.090	2,202,000	2,380,400	1.0810	1.002	1.002	1.012	0.993	1.021	2,350,431	1.0128	-1.83%
2015-01-28	1.090	1.080	1.090	1.070	1.110	5,058,000	5,541,800	1.0957	1.021	1.012	1.021	1.002	1.040	5,398,946	1.0265	0.00%
2015-01-27	1.090	1.100	1.110	1.070	1.120	8,386,000	9,252,480	1.1033	1.021	1.031	1.040	1.002	1.049	8,951,277	1.0336	1.87%
2015-01-26	1.070	1.060	1.070	1.030	1.080	3,166,000	3,355,760	1.0599	1.002	0.993	1.002	0.965	1.012	3,379,411	0.9930	4.90%
2015-01-23	1.020	1.030	1.050	1.000	1.080	7,954,000	8,300,840	1.0436	0.956	0.965	0.984	0.937	1.012	8,490,157	0.9777	0.99%
2015-01-22	1.010	1.000	1.010	0.990	1.020	3,264,000	3,272,620	1.0026	0.946	0.937	0.946	0.927	0.956	3,484,017	0.9393	2.02%
2015-01-21	0.990	0.980	0.990	0.930	0.990	6,172,000	5,998,860	0.9719	0.927	0.918	0.927	0.871	0.927	6,588,038	0.9106	7.61%
2015-01-20	0.920	0.920	0.940	0.900	0.940	1,516,000	1,381,660	0.9114	0.862	0.862	0.881	0.843	0.881	1,618,189	0.8538	0.00%
2015-01-19	0.920	0.900	0.920	0.900	0.920	1,216,000	1,111,340	0.9139	0.862	0.843	0.862	0.843	0.862	1,297,967	0.8562	-1.08%
2015-01-16	0.930	0.920	0.930	0.910	0.930	1,134,000	1,044,800	0.9213	0.871	0.862	0.871	0.853	0.871	1,210,440	0.8632	-1.06%
2015-01-15	0.940	0.940	0.950	0.920	0.970	992,000	947,900	0.9555	0.881	0.881	0.890	0.862	0.909	1,058,868	0.8952	1.08%
2015-01-14	0.930	0.930	0.940	0.920	0.970	800,000	752,640	0.9408	0.871	0.871	0.881	0.862	0.909	853,926	0.8814	0.00%
2015-01-13	0.930	0.930	0.950	0.860	1.000	10,218,000	9,775,060	0.9567	0.871	0.871	0.890	0.806	0.937	10,906,767	0.8962	4.49%
2015-01-12	0.890	0.890	0.900	0.880	0.900	826,000	736,740	0.8919	0.834	0.834	0.843	0.824	0.843	881,678	0.8356	0.00%
2015-01-09	0.890	0.890	0.900	0.880	0.920	1,156,000	1,036,180	0.8963	0.834	0.834	0.843	0.824	0.862	1,233,923	0.8397	-3.26%
2015-01-08	0.920	0.910	0.930	0.910	0.940	642,000	595,820	0.9281	0.862	0.853	0.871	0.853	0.881	685,275	0.8695	0.00%
2015-01-07	0.920	0.920	0.940	0.890	0.950	1,160,000	1,077,960	0.9293	0.862	0.862	0.881	0.834	0.890	1,238,192	0.8706	2.22%
2015-01-06	0.900	0.890	0.910	0.880	0.910	518,000	465,380	0.8984	0.843	0.834	0.853	0.824	0.853	552,917	0.8417	-1.10%
2015-01-05	0.910	0.910	0.920	0.880	0.920	1,340,000	1,210,220	0.9031	0.853	0.853	0.862	0.824	0.862	1,430,326	0.8461	0.00%
2015-01-02	0.910	0.910	0.920	0.880	0.920	462,000	416,620	0.9018	0.853	0.853	0.862	0.824	0.862	493,142	0.8448	3.41%
2014-12-31	0.880	0.880	0.900	0.880	0.900	448,000	400,520	0.8940	0.824	0.824	0.843	0.824	0.843	478,198	0.8376	-2.22%
2014-12-30	0.900	0.890	0.900	0.880	0.910	890,000	798,660	0.8974	0.843	0.834	0.843	0.824	0.853	949,992	0.8407	-1.10%
2014-12-29	0.910	0.910	0.930	0.880	0.920	458,000	410,920	0.8972	0.853	0.853	0.871	0.824	0.862	488,873	0.8405	2.25%
2014-12-24	0.890	0.890	0.900	0.890	0.910	688,000	619,820	0.9009	0.834	0.834	0.843	0.834	0.853	734,376	0.8440	-3.26%
2014-12-23	0.920	0.900	0.920	0.880	0.940	1,014,000	935,420	0.9225	0.862	0.843	0.862	0.824	0.881	1,082,351	0.8642	-1.08%
2014-12-22	0.930	0.930	0.940	0.920	0.940	650,000	605,460	0.9315	0.871	0.871	0.881	0.862	0.881	693,815	0.8727	-1.06%
2014-12-19	0.940	0.940	0.950	0.930	0.970	1,606,000	1,510,660	0.9406	0.881	0.881	0.890	0.871	0.909	1,714,256	0.8812	-3.09%
2014-12-18	0.970	0.960	0.970	0.960	1.000	1,476,000	1,440,020	0.9756	0.909	0.899	0.909	0.899	0.937	1,575,493	0.9140	-3.00%
2014-12-17	1.000	0.990	1.000	0.970	1.010	2,738,000	2,704,120	0.9876	0.937	0.927	0.937	0.909	0.946	2,922,561	0.9253	0.00%
2014-12-16	1.000	0.990	1.010	0.930	1.010	2,910,000	2,845,360	0.9778	0.937	0.927	0.946	0.871	0.946	3,106,155	0.9160	5.26%
2014-12-15	0.950	0.940	0.960	0.880	0.970	5,452,000	5,179,380	0.9500	0.890	0.881	0.899	0.824	0.909	5,819,504	0.8900	6.74%
2014-12-12	0.890	0.880	0.890	0.820	0.890	1,678,000	1,437,800	0.8569	0.834	0.824	0.834	0.768	0.834	1,791,109	0.8027	7.23%
2014-12-11	0.830	0.830	0.840	0.830	0.880	1,048,000	889,180	0.8485	0.778	0.778	0.787	0.778	0.824	1,118,643	0.7949	-3.49%
2014-12-10	0.860	0.860	0.870	0.800	0.870	1,956,000	1,666,300	0.8519	0.806	0.806	0.815	0.749	0.815	2,087,849	0.7981	6.17%
2014-12-09	0.810	0.810	0.830	0.800	0.900	4,202,000	3,497,200	0.8323	0.759	0.759	0.778	0.749	0.843	4,485,245	0.7797	-10.00%
2014-12-08	0.900	0.890	0.900	0.880	0.980	6,868,000	6,276,960	0.9139	0.843	0.834	0.843	0.824	0.918	7,330,953	0.8562	-8.16%
2014-12-05	0.980	0.970	0.980	0.950	1.050	8,800,000	8,569,140	0.9738	0.918	0.909	0.918	0.890	0.984	9,393,184	0.9123	-2.97%
2014-12-04	1.010	1.010	1.020	1.000	1.040	4,372,000	4,436,520	1.0148	0.946	0.946	0.956	0.937	0.974	4,666,705	0.9507	-1.94%
2014-12-03	1.030	1.030	1.040	1.010	1.070	4,724,000	4,868,240	1.0305	0.965	0.965	0.974	0.946	1.002	5,042,432	0.9655	-1.90%
2014-12-02	1.050	1.050	1.060	1.050	1.070	1,430,000	1,509,900	1.0559	0.984	0.984	0.993	0.984	1.002	1,526,392	0.9892	-0.94%
2014-12-01	1.060	1.060	1.070	1.040	1.100	3,700,000	3,920,360	1.0596	0.993	0.993	1.002	0.974	1.031	3,949,407	0.9926	-1.85%
2014-11-28	1.080	1.070	1.090	1.070	1.100	1,518,000	1,641,480	1.0813	1.012	1.002	1.021	1.002	1.031	1,620,324	1.0131	-1.82%
2014-11-27	1.100	1.090	1.100	1.090	1.120	1,614,000	1,779,180	1.1023	1.031	1.021	1.031	1.021	1.049	1,722,795	1.0327	0.00%
2014-11-26	1.100	1.100	1.110	1.070	1.130	2,690,000	2,956,820	1.0992	1.031	1.031	1.040	1.002	1.059	2,871,326	1.0298	0.00%
2014-11-25	1.100	1.100	1.110	1.090	1.160	4,638,000	5,178,600	1.1166	1.031	1.031	1.040	1.021	1.087	4,950,635	1.0460	-5.17%
2014-11-24	1.160	1.150	1.160	1.120	1.180	2,662,000	3,077,220	1.1560	1.087	1.077	1.087	1.049	1.105	2,841,438	1.0830	-0.85%
2014-11-21	1.170	1.160	1.170	1.170	1.220	1,866,000	2,198,900	1.1784	1.096	1.087	1.096	1.096	1.143	1,991,782	1.1040	-2.50%
2014-11-20	1.200	1.190	1.200	1.180	1.220	4,506,000	5,415,440	1.2018	1.124	1.115	1.124	1.105	1.143	4,809,737	1.1259	-0.83%
2014-11-19	1.210	1.200	1.210	1.090	1.220	26,510,000	31,366,400	1.1832	1.134	1.124	1.134	1.021	1.143	28,296,966	1.1085	12.04%
2014-11-18	1.080	1.080	1.090	1.080	1.130	2,875,000	3,169,620	1.1025	1.012	1.012	1.021	1.012	1.059	3,068,796	1.0329	0.00%
2014-11-17	1.080	1.070	1.090	1.040	1.140	7,078,000	7,737,160	1.0931	1.012	1.002	1.021	0.974	1.068	7,555,109	1.0241	2.86%
2014-11-14	1.050	1.050	1.060	1.030	1.060	6,394,000	6,643,960	1.0391	0.984	0.984	0.993	0.965	0.993	6,825,002	0.9735	-1.87%
2014-11-13	1.070	1.060	1.070	1.050	1.080	5,228,000	5,558,780	1.0633	1.002	0.993	1.002	0.984	1.012	5,580,405	0.9961	-1.83%
2014-11-12	1.090	1.080	1.090	1.070	1.120	7,784,000	8,457,720	1.0866	1.021	1.012	1.021	1.002	1.049	8,308,698	1.0179	-2.68%
2014-11-11	1.120	1.110	1.120	1.110	1.160	2,714,000	3,070,140	1.1312	1.049	1.040	1.049	1.040	1.087	2,896,943	1.0598	-3.45%
2014-11-10	1.160	1.150	1.160	1.040	1.200	18,700,000	21,157,120	1.1314	1.087	1.077	1.087	0.974	1.124	19,960,516	1.0599	8.41%
2014-11-07	1.070	1.060	1.070	1.060	1.120	8,266,000	8,971,660	1.0854	1.002	0.993	1.002	0.993	1.049	8,823,188	1.0168	-5.31%
2014-11-06	1.130	1.130	1.140	1.100	1.190	10,441,000	11,836,800	1.1337	1.059	1.059	1.068	1.031	1.115	11,144,799	1.0621	-3.42%
2014-11-05	1.170	1.170	1.180	1.170	1.200	3,286,000	3,887,260	1.1830	1.096	1.096	1.105	1.096	1.124	3,507,500	1.1083	-2.50%
2014-11-04	1.200	1.190	1.200	1.180	1.250	6,004,000	7,299,500	1.2158	1.124	1.115	1.124	1.105	1.171	6,408,713	1.1390	0.84%
2014-11-03	1.190	1.180	1.190	1.150	1.250	14,528,000	17,354,440	1.1946	1.115	1.105	1.115	1.077	1.171	15,507,293	1.1191	-4.80%
2014-10-31	1.250	1.240	1.250	1.200	1.300	10,446,000	13,049,540	1.2492	1.171	1.162	1.171	1.124	1.218	11,150,136	1.1703	-3.10%
2014-10-30	1.290	1.280	1.290	1.280	1.310	7,726,000	9,952,140	1.2881	1.209	1.199	1.209	1.199	1.227	8,246,788	1.2068	-0.77%
2014-10-29	1.300	1.300	1.310	1.300	1.350	12,074,000	15,912,500	1.3179	1.218	1.218	1.227	1.218	1.265	12,887,875	1.2347	-2.26%
2014-10-28	1.330	1.320	1.330	1.300	1.350	8,252,000	10,927,000	1.3242	1.246	1.237	1.246	1.218	1.265	8,808,245	1.2405	2.31%
2014-10-27	1.300	1.290	1.300	1.280	1.320	6,434,000	8,354,360	1.2985	1.218	1.209	1.218	1.199	1.237	6,867,698	1.2165	-2.26%
2014-10-24	1.330	1.330	1.340	1.320	1.370	8,174,000	10,950,020	1.3396	1.246	1.246	1.255	1.237	1.283	8,724,987	1.2550	0.00%
2014-10-23	1.330	1.330	1.340	1.320	1.390	12,322,000	16,609,560	1.3480	1.246	1.246	1.255	1.237	1.302	13,152,592	1.2628	-3.62%
2014-10-22	1.380	1.370	1.380	1.370	1.460	23,202,000	32,787,020	1.4131	1.293	1.283	1.293	1.283	1.368	24,765,983	1.3239	-2.13%
2014-10-21	1.410	1.400	1.410	1.310	1.420	45,748,000	62,930,720	1.3756	1.321	1.312	1.321	1.227	1.330	48,831,747	1.2887	7.63%
2014-10-20	1.310	1.310	1.320	1.290	1.380	19,084,000	25,425,120	1.3323	1.227	1.227	1.237	1.209	1.293	20,370,400	1.2481	0.00%
2014-10-17	1.310	1.310	1.320	1.280	1.440	36,730,000	49,600,100	1.3504	1.227	1.227	1.237	1.199	1.349	39,205,869	1.2651	-4.38%
2014-10-16	1.370	1.360	1.370	1.350	1.630	224,482,000	335,864,540	1.4962	1.283	1.274	1.283	1.265	1.527	239,613,717	1.4017