Prices and Webb-site Total Returns

Chen Xing Development Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02286	2015-07-03			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	0.245	-	0.260	-	-	0	0	-	0.245	-	0.260	-	-	0	-	0.00%
2026-02-03	0.245	0.137	0.245	-	-	0	0	-	0.245	0.137	0.245	-	-	0	-	0.00%
2026-02-02	0.245	0.220	0.245	0.221	0.280	130,000	31,669	0.2436	0.245	0.220	0.245	0.221	0.280	130,000	0.2436	2.94%
2026-01-30	0.238	0.200	0.238	0.206	0.280	186,130	45,831	0.2462	0.238	0.200	0.238	0.206	0.280	186,130	0.2462	19.00%
2026-01-29	0.200	0.080	0.200	0.189	0.200	36,000	6,845	0.1901	0.200	0.080	0.200	0.189	0.200	36,000	0.1901	5.26%
2026-01-28	0.190	-	0.198	-	-	0	0	-	0.190	-	0.198	-	-	0	-	-4.04%
2026-01-27	0.198	0.090	0.237	-	-	0	0	-	0.198	0.090	0.237	-	-	0	-	0.00%
2026-01-26	0.198	-	0.200	-	-	0	0	-	0.198	-	0.200	-	-	0	-	0.00%
2026-01-23	0.198	0.161	0.238	-	-	0	0	-	0.198	0.161	0.238	-	-	0	-	0.00%
2026-01-22	0.198	0.161	0.220	-	-	0	0	-	0.198	0.161	0.220	-	-	0	-	0.00%
2026-01-21	0.198	0.198	0.245	0.198	0.198	2,000	396	0.1980	0.198	0.198	0.245	0.198	0.198	2,000	0.1980	0.00%
2026-01-20	0.198	0.172	0.198	-	-	0	0	-	0.198	0.172	0.198	-	-	0	-	0.00%
2026-01-19	0.198	0.195	0.260	-	-	0	0	-	0.198	0.195	0.260	-	-	0	-	0.00%
2026-01-16	0.198	0.198	0.260	-	-	0	0	-	0.198	0.198	0.260	-	-	0	-	0.00%
2026-01-15	0.198	0.198	0.250	-	-	0	0	-	0.198	0.198	0.250	-	-	0	-	0.00%
2026-01-14	0.198	0.198	0.222	-	-	0	0	-	0.198	0.198	0.222	-	-	0	-	0.00%
2026-01-13	0.198	0.198	0.249	-	-	0	0	-	0.198	0.198	0.249	-	-	0	-	-1.98%
2026-01-09	0.202	0.190	0.214	0.194	0.239	35,000	7,607	0.2173	0.202	0.190	0.214	0.194	0.239	35,000	0.2173	-20.78%
2026-01-08	0.255	0.161	0.260	0.231	0.255	8,000	1,874	0.2343	0.255	0.161	0.260	0.231	0.255	8,000	0.2343	-1.92%
2026-01-07	0.260	0.172	0.265	-	-	0	0	-	0.260	0.172	0.265	-	-	0	-	0.00%
2026-01-06	0.260	0.161	0.260	0.265	0.265	1,000	265	0.2650	0.260	0.161	0.260	0.265	0.265	1,000	0.2650	6.56%
2026-01-05	0.244	0.161	0.244	0.247	0.247	1,000	247	0.2470	0.244	0.161	0.244	0.247	0.247	1,000	0.2470	10.91%
2025-12-31	0.220	-	0.232	-	-	0	0	-	0.220	-	0.232	-	-	0	-	0.00%
2025-12-30	0.220	0.161	0.220	-	-	0	0	-	0.220	0.161	0.220	-	-	0	-	0.00%
2025-12-29	0.220	0.189	0.232	-	-	0	0	-	0.220	0.189	0.232	-	-	0	-	0.00%
2025-12-24	0.220	0.194	0.232	0.188	0.220	11,930	2,428	0.2035	0.220	0.194	0.232	0.188	0.220	11,930	0.2035	-5.17%
2025-12-23	0.232	0.162	0.232	0.232	0.232	43,000	9,976	0.2320	0.232	0.162	0.232	0.232	0.232	43,000	0.2320	0.00%
2025-12-22	0.232	0.161	0.232	-	-	0	0	-	0.232	0.161	0.232	-	-	0	-	0.00%
2025-12-19	0.232	0.163	0.232	-	-	0	0	-	0.232	0.163	0.232	-	-	0	-	0.00%
2025-12-18	0.232	0.173	0.232	0.232	0.232	6,000	1,392	0.2320	0.232	0.173	0.232	0.232	0.232	6,000	0.2320	0.00%
2025-12-17	0.232	0.166	0.232	-	-	0	0	-	0.232	0.166	0.232	-	-	0	-	-0.43%
2025-12-16	0.233	0.161	0.233	-	-	0	0	-	0.233	0.161	0.233	-	-	0	-	0.00%
2025-12-15	0.233	0.161	0.232	-	-	0	0	-	0.233	0.161	0.232	-	-	0	-	-1.69%
2025-12-12	0.237	0.161	0.237	-	-	0	0	-	0.237	0.161	0.237	-	-	0	-	0.00%
2025-12-11	0.237	0.161	0.237	0.237	0.237	1,000	237	0.2370	0.237	0.161	0.237	0.237	0.237	1,000	0.2370	-0.42%
2025-12-10	0.238	0.180	0.238	0.238	0.238	1,000	238	0.2380	0.238	0.180	0.238	0.238	0.238	1,000	0.2380	5.31%
2025-12-09	0.226	0.167	0.226	-	-	0	0	-	0.226	0.167	0.226	-	-	0	-	0.00%
2025-12-08	0.226	0.168	0.226	0.220	0.228	101,000	22,706	0.2248	0.226	0.168	0.226	0.220	0.228	101,000	0.2248	10.24%
2025-12-05	0.205	0.161	0.205	-	-	3,000	615	0.2050	0.205	0.161	0.205	-	-	3,000	0.2050	0.00%
2025-12-04	0.205	0.181	0.215	0.205	0.205	1,000	205	0.2050	0.205	0.181	0.215	0.205	0.205	1,000	0.2050	3.02%
2025-12-03	0.199	0.161	0.228	-	-	0	0	-	0.199	0.161	0.228	-	-	0	-	0.00%
2025-12-02	0.199	0.164	0.223	0.199	0.230	38,000	8,502	0.2237	0.199	0.164	0.223	0.199	0.230	38,000	0.2237	7.57%
2025-12-01	0.185	0.171	-	-	-	0	0	-	0.185	0.171	-	-	-	0	-	0.00%
2025-11-28	0.185	0.170	-	-	-	0	0	-	0.185	0.170	-	-	-	0	-	0.00%
2025-11-27	0.185	0.180	0.185	-	-	0	0	-	0.185	0.180	0.185	-	-	0	-	0.00%
2025-11-26	0.185	0.185	-	-	-	0	0	-	0.185	0.185	-	-	-	0	-	2.78%
2025-11-25	0.180	0.180	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	0.00%
2025-11-24	0.180	0.180	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	0.00%
2025-11-21	0.180	0.180	0.202	-	-	0	0	-	0.180	0.180	0.202	-	-	0	-	0.00%
2025-11-20	0.180	0.180	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	0.00%
2025-11-19	0.180	0.180	0.205	0.180	0.183	7,000	1,271	0.1816	0.180	0.180	0.205	0.180	0.183	7,000	0.1816	0.00%
2025-11-18	0.180	0.180	0.200	-	-	0	0	-	0.180	0.180	0.200	-	-	0	-	0.00%
2025-11-17	0.180	0.180	0.205	0.180	0.180	16,000	2,880	0.1800	0.180	0.180	0.205	0.180	0.180	16,000	0.1800	0.00%
2025-11-14	0.180	0.170	-	0.170	0.190	89,000	15,227	0.1711	0.180	0.170	-	0.170	0.190	89,000	0.1711	5.88%
2025-11-13	0.170	0.160	0.189	-	-	0	0	-	0.170	0.160	0.189	-	-	0	-	0.00%
2025-11-12	0.170	0.170	0.178	0.170	0.176	10,000	1,723	0.1723	0.170	0.170	0.178	0.170	0.176	10,000	0.1723	-3.41%
2025-11-11	0.176	0.165	0.177	0.166	0.186	72,000	12,493	0.1735	0.176	0.165	0.177	0.166	0.186	72,000	0.1735	7.98%
2025-11-10	0.163	0.159	0.220	0.163	0.290	516,000	116,351	0.2255	0.163	0.159	0.220	0.163	0.290	516,000	0.2255	-18.09%
2025-11-07	0.199	0.167	0.200	0.179	0.199	206,000	37,094	0.1801	0.199	0.167	0.200	0.179	0.199	206,000	0.1801	10.56%
2025-11-06	0.180	0.180	0.190	0.180	0.190	3,000	560	0.1867	0.180	0.180	0.190	0.180	0.190	3,000	0.1867	-6.74%
2025-11-05	0.193	0.193	-	0.191	0.193	18,000	3,459	0.1922	0.193	0.193	-	0.191	0.193	18,000	0.1922	-0.52%
2025-11-04	0.194	0.194	0.200	0.194	0.194	1,000	194	0.1940	0.194	0.194	0.200	0.194	0.194	1,000	0.1940	-3.00%
2025-11-03	0.200	0.190	0.200	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	-0.50%
2025-10-31	0.201	0.201	0.202	0.201	0.204	37,000	7,440	0.2011	0.201	0.201	0.202	0.201	0.204	37,000	0.2011	-1.47%
2025-10-30	0.204	0.204	0.205	0.204	0.205	48,000	9,794	0.2040	0.204	0.204	0.205	0.204	0.205	48,000	0.2040	-0.49%
2025-10-28	0.205	0.205	0.240	0.181	0.219	45,000	8,549	0.1900	0.205	0.205	0.240	0.181	0.219	45,000	0.1900	-15.64%
2025-10-27	0.243	0.221	0.243	-	-	6,000	1,464	0.2440	0.243	0.221	0.243	-	-	6,000	0.2440	-0.82%
2025-10-24	0.245	0.221	0.245	0.244	0.260	64,000	15,709	0.2455	0.245	0.221	0.245	0.244	0.260	64,000	0.2455	14.49%
2025-10-23	0.214	0.197	0.214	0.197	0.214	8,000	1,597	0.1996	0.214	0.197	0.214	0.197	0.214	8,000	0.1996	7.54%
2025-10-22	0.199	0.171	0.199	0.156	0.200	42,000	8,243	0.1963	0.199	0.171	0.199	0.156	0.200	42,000	0.1963	19.88%
2025-10-21	0.166	0.156	0.167	0.166	0.182	43,000	7,798	0.1813	0.166	0.156	0.167	0.166	0.182	43,000	0.1813	-7.78%
2025-10-20	0.180	0.180	0.183	0.180	0.187	6,000	1,093	0.1822	0.180	0.180	0.183	0.180	0.187	6,000	0.1822	-4.26%
2025-10-17	0.188	0.188	0.191	0.183	0.191	191,000	36,357	0.1904	0.188	0.188	0.191	0.183	0.191	191,000	0.1904	-5.05%
2025-10-16	0.198	0.198	0.280	-	-	0	0	-	0.198	0.198	0.280	-	-	0	-	0.00%
2025-10-15	0.198	0.198	0.237	0.198	0.203	34,000	6,841	0.2012	0.198	0.198	0.237	0.198	0.203	34,000	0.2012	-1.00%
2025-10-14	0.200	0.200	0.228	0.200	0.210	3,000	620	0.2067	0.200	0.200	0.228	0.200	0.210	3,000	0.2067	-5.21%
2025-10-13	0.211	0.198	0.215	-	-	0	0	-	0.211	0.198	0.215	-	-	0	-	0.00%
2025-10-10	0.211	0.173	0.240	0.211	0.211	34,000	7,174	0.2110	0.211	0.173	0.240	0.211	0.211	34,000	0.2110	-13.52%
2025-10-09	0.244	0.215	0.244	0.248	0.248	39,000	9,672	0.2480	0.244	0.215	0.244	0.248	0.248	39,000	0.2480	-6.15%
2025-10-08	0.260	0.200	0.260	-	-	0	0	-	0.260	0.200	0.260	-	-	0	-	0.00%
2025-10-06	0.260	0.222	0.280	-	-	0	0	-	0.260	0.222	0.280	-	-	0	-	0.00%
2025-10-03	0.260	0.238	0.260	0.215	0.280	16,000	3,685	0.2303	0.260	0.238	0.260	0.215	0.280	16,000	0.2303	17.65%
2025-10-02	0.221	0.221	-	0.221	0.221	4,000	884	0.2210	0.221	0.221	-	0.221	0.221	4,000	0.2210	-5.15%
2025-09-30	0.233	0.221	0.255	-	-	0	0	-	0.233	0.221	0.255	-	-	0	-	0.00%
2025-09-29	0.233	0.221	-	-	-	0	0	-	0.233	0.221	-	-	-	0	-	0.00%
2025-09-26	0.233	0.221	0.280	0.233	0.233	10,000	2,330	0.2330	0.233	0.221	0.280	0.233	0.233	10,000	0.2330	0.00%
2025-09-25	0.233	0.221	0.275	0.221	0.233	93,000	21,657	0.2329	0.233	0.221	0.275	0.221	0.233	93,000	0.2329	-2.92%
2025-09-24	0.240	0.240	0.242	0.239	0.239	10,000	2,390	0.2390	0.240	0.240	0.242	0.239	0.239	10,000	0.2390	-1.64%
2025-09-23	0.244	0.221	0.244	-	-	0	0	-	0.244	0.221	0.244	-	-	0	-	-6.15%
2025-09-22	0.260	0.219	0.295	-	-	0	0	-	0.260	0.219	0.295	-	-	0	-	0.00%
2025-09-19	0.260	0.255	0.290	0.255	0.265	123,000	32,175	0.2616	0.260	0.255	0.290	0.255	0.265	123,000	0.2616	0.00%
2025-09-18	0.260	0.255	0.320	0.255	0.260	130,000	33,675	0.2590	0.260	0.255	0.320	0.255	0.260	130,000	0.2590	1.96%
2025-09-17	0.255	0.255	0.285	0.250	0.250	23,000	5,750	0.2500	0.255	0.255	0.285	0.250	0.250	23,000	0.2500	-13.56%
2025-09-16	0.295	0.220	0.295	0.295	0.295	4,000	1,180	0.2950	0.295	0.220	0.295	0.295	0.295	4,000	0.2950	0.00%
2025-09-15	0.295	0.231	0.295	0.295	0.320	2,000	615	0.3075	0.295	0.231	0.295	0.295	0.320	2,000	0.3075	5.36%
2025-09-12	0.280	0.280	0.310	0.280	0.325	85,000	24,440	0.2875	0.280	0.280	0.310	0.280	0.325	85,000	0.2875	-1.75%
2025-09-11	0.285	0.233	0.285	0.250	0.285	11,000	3,065	0.2786	0.285	0.233	0.285	0.250	0.285	11,000	0.2786	11.76%
2025-09-10	0.255	0.255	0.290	0.240	0.325	471,000	125,530	0.2665	0.255	0.255	0.290	0.240	0.325	471,000	0.2665	2.00%
2025-09-09	0.250	0.211	0.250	-	-	0	0	-	0.250	0.211	0.250	-	-	0	-	0.00%
2025-09-08	0.250	-	0.250	0.250	0.265	6,000	1,525	0.2542	0.250	-	0.250	0.250	0.265	6,000	0.2542	0.81%
2025-09-05	0.248	0.181	0.248	0.250	0.260	4,000	1,010	0.2525	0.248	0.181	0.248	0.250	0.260	4,000	0.2525	3.33%
2025-09-04	0.240	0.219	0.239	0.212	0.275	62,000	14,793	0.2386	0.240	0.219	0.239	0.212	0.275	62,000	0.2386	-5.88%
2025-09-03	0.255	0.221	0.255	0.237	0.270	37,000	9,185	0.2482	0.255	0.221	0.255	0.237	0.270	37,000	0.2482	-1.92%
2025-09-02	0.260	0.211	0.260	0.250	0.285	50,000	13,125	0.2625	0.260	0.211	0.260	0.250	0.285	50,000	0.2625	7.88%
2025-09-01	0.241	0.241	0.244	0.241	0.270	137,000	34,126	0.2491	0.241	0.241	0.244	0.241	0.270	137,000	0.2491	-3.60%
2025-08-29	0.250	0.250	0.260	0.250	0.400	2,900,000	869,245	0.2997	0.250	0.250	0.260	0.250	0.400	2,900,000	0.2997	5.93%
2025-08-28	0.236	-	0.275	0.236	0.236	19,000	4,484	0.2360	0.236	-	0.275	0.236	0.236	19,000	0.2360	0.00%
2025-08-27	0.236	0.236	0.290	0.229	0.236	3,000	700	0.2333	0.236	0.236	0.290	0.229	0.236	3,000	0.2333	-1.67%
2025-08-26	0.240	0.240	0.270	0.240	0.249	63,000	15,639	0.2482	0.240	0.240	0.270	0.240	0.249	63,000	0.2482	-3.23%
2025-08-25	0.248	0.248	0.290	0.241	0.241	2,000	482	0.2410	0.248	0.248	0.290	0.241	0.241	2,000	0.2410	-4.62%
2025-08-22	0.260	0.240	0.285	-	-	0	0	-	0.260	0.240	0.285	-	-	0	-	0.00%
2025-08-21	0.260	0.250	0.290	-	-	0	0	-	0.260	0.250	0.290	-	-	0	-	0.00%
2025-08-20	0.260	0.200	0.260	0.275	0.285	113,000	32,005	0.2832	0.260	0.200	0.260	0.275	0.285	113,000	0.2832	-7.14%
2025-08-19	0.280	0.255	0.280	0.245	0.280	2,000	525	0.2625	0.280	0.255	0.280	0.245	0.280	2,000	0.2625	14.29%
2025-08-18	0.245	0.200	0.250	0.245	0.255	9,000	2,285	0.2539	0.245	0.200	0.250	0.245	0.255	9,000	0.2539	-3.92%
2025-08-15	0.255	0.200	0.255	-	-	0	0	-	0.255	0.200	0.255	-	-	0	-	0.00%
2025-08-14	0.255	0.201	0.255	0.260	0.260	44,000	11,410	0.2593	0.255	0.201	0.255	0.260	0.260	44,000	0.2593	10.87%
2025-08-13	0.230	0.215	0.260	0.170	0.250	115,000	26,091	0.2269	0.230	0.215	0.260	0.170	0.250	115,000	0.2269	0.00%
2025-08-12	0.230	-	0.230	0.233	0.233	24,000	5,592	0.2330	0.230	-	0.230	0.233	0.233	24,000	0.2330	-1.71%
2025-08-11	0.234	0.233	0.240	0.234	0.240	11,000	2,634	0.2395	0.234	0.233	0.240	0.234	0.240	11,000	0.2395	0.00%
2025-08-08	0.234	0.233	0.234	0.233	0.237	6,470	1,519	0.2348	0.234	0.233	0.234	0.233	0.237	6,470	0.2348	0.00%
2025-08-07	0.234	-	0.239	-	-	1,000	239	0.2390	0.234	-	0.239	-	-	1,000	0.2390	0.00%
2025-08-06	0.234	0.205	0.237	-	-	0	0	-	0.234	0.205	0.237	-	-	0	-	0.00%
2025-08-05	0.234	0.160	0.237	-	-	0	0	-	0.234	0.160	0.237	-	-	0	-	0.00%
2025-08-04	0.234	0.150	0.234	-	-	0	0	-	0.234	0.150	0.234	-	-	0	-	-0.43%
2025-08-01	0.235	0.232	-	-	-	0	0	-	0.235	0.232	-	-	-	0	-	0.00%
2025-07-31	0.235	0.232	-	0.235	0.235	10,000	2,350	0.2350	0.235	0.232	-	0.235	0.235	10,000	0.2350	1.29%
2025-07-30	0.232	0.232	0.270	0.232	0.232	140,000	32,480	0.2320	0.232	0.232	0.270	0.232	0.232	140,000	0.2320	-2.52%
2025-07-29	0.238	0.238	-	0.231	0.231	7,000	1,617	0.2310	0.238	0.238	-	0.231	0.231	7,000	0.2310	3.03%
2025-07-28	0.231	0.231	-	-	-	0	0	-	0.231	0.231	-	-	-	0	-	1.32%
2025-07-25	0.228	0.228	-	0.228	0.228	2,000	456	0.2280	0.228	0.228	-	0.228	0.228	2,000	0.2280	0.00%
2025-07-24	0.228	0.205	-	-	-	0	0	-	0.228	0.205	-	-	-	0	-	0.00%
2025-07-23	0.228	-	0.300	-	-	0	0	-	0.228	-	0.300	-	-	0	-	0.00%
2025-07-22	0.228	-	0.250	-	-	0	0	-	0.228	-	0.250	-	-	0	-	0.00%
2025-07-21	0.228	0.228	0.300	0.228	0.229	32,000	7,314	0.2286	0.228	0.228	0.300	0.228	0.229	32,000	0.2286	0.00%
2025-07-18	0.228	-	-	0.228	0.228	49,000	11,172	0.2280	0.228	-	-	0.228	0.228	49,000	0.2280	0.00%
2025-07-17	0.228	0.228	0.360	0.228	0.236	20,000	4,642	0.2321	0.228	0.228	0.360	0.228	0.236	20,000	0.2321	-0.87%
2025-07-16	0.230	0.230	0.300	0.230	0.230	40,000	9,200	0.2300	0.230	0.230	0.300	0.230	0.230	40,000	0.2300	-7.63%
2025-07-15	0.249	0.215	0.340	0.230	0.250	240,000	58,899	0.2454	0.249	0.215	0.340	0.230	0.250	240,000	0.2454	15.81%
2025-07-14	0.215	0.210	0.260	0.210	0.215	43,000	9,090	0.2114	0.215	0.210	0.260	0.210	0.215	43,000	0.2114	-6.11%
2025-07-11	0.229	0.229	0.275	0.224	0.350	179,000	51,140	0.2857	0.229	0.229	0.275	0.224	0.350	179,000	0.2857	-4.98%
2025-07-10	0.241	0.194	0.242	0.170	0.241	44,000	8,311	0.1889	0.241	0.194	0.242	0.170	0.241	44,000	0.1889	41.76%
2025-07-09	0.170	0.146	-	0.169	0.170	20,000	3,393	0.1697	0.170	0.146	-	0.169	0.170	20,000	0.1697	0.00%
2025-07-08	0.170	0.100	-	-	-	0	0	-	0.170	0.100	-	-	-	0	-	0.00%
2025-07-07	0.170	0.101	-	-	-	0	0	-	0.170	0.101	-	-	-	0	-	0.00%
2025-07-04	0.170	0.100	-	-	-	0	0	-	0.170	0.100	-	-	-	0	-	0.00%
2025-07-03	0.170	0.100	-	-	-	0	0	-	0.170	0.100	-	-	-	0	-	0.00%
2025-07-02	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	0.00%
2025-06-30	0.170	0.169	-	0.169	0.172	7,000	1,189	0.1699	0.170	0.169	-	0.169	0.172	7,000	0.1699	-1.16%
2025-06-27	0.172	0.172	-	0.172	0.172	1,000	172	0.1720	0.172	0.172	-	0.172	0.172	1,000	0.1720	0.00%
2025-06-26	0.172	0.172	0.182	0.171	0.172	4,000	685	0.1713	0.172	0.172	0.182	0.171	0.172	4,000	0.1713	-5.49%
2025-06-25	0.182	0.171	0.183	0.173	0.183	9,000	1,624	0.1804	0.182	0.171	0.183	0.173	0.183	9,000	0.1804	6.43%
2025-06-24	0.171	0.171	0.173	0.171	0.171	2,000	342	0.1710	0.171	0.171	0.173	0.171	0.171	2,000	0.1710	0.00%
2025-06-23	0.171	0.171	0.173	-	-	0	0	-	0.171	0.171	0.173	-	-	0	-	0.00%
2025-06-20	0.171	0.168	0.173	0.168	0.171	121,000	20,339	0.1681	0.171	0.168	0.173	0.168	0.171	121,000	0.1681	-5.00%
2025-06-19	0.180	0.170	0.199	-	-	0	0	-	0.180	0.170	0.199	-	-	0	-	0.00%
2025-06-18	0.180	0.169	0.198	-	-	0	0	-	0.180	0.169	0.198	-	-	0	-	0.00%
2025-06-17	0.180	0.180	0.200	0.180	0.180	4,000	720	0.1800	0.180	0.180	0.200	0.180	0.180	4,000	0.1800	0.00%
2025-06-16	0.180	0.180	-	-	-	50,000	9,000	0.1800	0.180	0.180	-	-	-	50,000	0.1800	7.78%
2025-06-13	0.167	0.167	0.178	0.167	0.177	2,000	344	0.1720	0.167	0.167	0.178	0.167	0.177	2,000	0.1720	-6.18%
2025-06-12	0.178	0.178	0.180	0.178	0.180	22,000	3,918	0.1781	0.178	0.178	0.180	0.178	0.180	22,000	0.1781	-1.66%
2025-06-11	0.181	0.181	-	-	-	0	0	-	0.181	0.181	-	-	-	0	-	0.00%
2025-06-10	0.181	0.181	0.200	-	-	0	0	-	0.181	0.181	0.200	-	-	0	-	0.00%
2025-06-09	0.181	0.181	0.200	-	-	0	0	-	0.181	0.181	0.200	-	-	0	-	0.56%
2025-06-06	0.180	0.180	-	0.180	0.180	10,000	1,800	0.1800	0.180	0.180	-	0.180	0.180	10,000	0.1800	0.00%
2025-06-05	0.180	0.178	-	0.180	0.180	1,000	180	0.1800	0.180	0.178	-	0.180	0.180	1,000	0.1800	0.00%
2025-06-04	0.180	0.170	-	-	-	0	0	-	0.180	0.170	-	-	-	0	-	0.00%
2025-06-03	0.180	0.180	0.200	0.180	0.180	3,000	540	0.1800	0.180	0.180	0.200	0.180	0.180	3,000	0.1800	-1.64%
2025-06-02	0.183	0.182	-	-	-	0	0	-	0.183	0.182	-	-	-	0	-	0.00%
2025-05-30	0.183	0.183	-	-	-	0	0	-	0.183	0.183	-	-	-	0	-	0.00%
2025-05-29	0.183	0.183	0.205	-	-	0	0	-	0.183	0.183	0.205	-	-	0	-	5.78%
2025-05-28	0.173	0.173	0.209	0.168	0.190	27,000	4,688	0.1736	0.173	0.173	0.209	0.168	0.190	27,000	0.1736	-8.95%
2025-05-27	0.190	0.190	-	0.190	0.190	1,000	190	0.1900	0.190	0.190	-	0.190	0.190	1,000	0.1900	0.00%
2025-05-26	0.190	0.167	0.190	-	-	0	0	-	0.190	0.167	0.190	-	-	0	-	-3.06%
2025-05-23	0.196	0.195	0.197	0.196	0.197	56,000	10,981	0.1961	0.196	0.195	0.197	0.196	0.197	56,000	0.1961	-0.51%
2025-05-22	0.197	0.197	0.210	0.191	0.209	27,000	5,419	0.2007	0.197	0.197	0.210	0.191	0.209	27,000	0.2007	-6.19%
2025-05-21	0.210	0.152	0.210	0.212	0.212	3,000	636	0.2120	0.210	0.152	0.210	0.212	0.212	3,000	0.2120	-1.87%
2025-05-20	0.214	0.182	0.214	0.214	0.214	10,000	2,140	0.2140	0.214	0.182	0.214	0.214	0.214	10,000	0.2140	0.00%
2025-05-19	0.214	-	0.214	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
2025-05-16	0.214	0.190	0.214	-	-	0	0	-	0.214	0.190	0.214	-	-	0	-	0.00%
2025-05-15	0.214	-	0.216	-	-	0	0	-	0.214	-	0.216	-	-	0	-	0.00%
2025-05-14	0.214	0.191	-	-	-	0	0	-	0.214	0.191	-	-	-	0	-	0.00%
2025-05-13	0.214	0.213	0.214	0.112	0.218	3,000	521	0.1737	0.214	0.213	0.214	0.112	0.218	3,000	0.1737	-6.96%
2025-05-12	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2025-05-09	0.230	0.186	-	-	-	0	0	-	0.230	0.186	-	-	-	0	-	0.00%
2025-05-08	0.230	0.214	-	-	-	0	0	-	0.230	0.214	-	-	-	0	-	0.00%
2025-05-07	0.230	0.214	0.240	-	-	0	0	-	0.230	0.214	0.240	-	-	0	-	0.00%
2025-05-06	0.230	0.230	0.245	0.204	0.290	77,000	17,760	0.2306	0.230	0.230	0.245	0.204	0.290	77,000	0.2306	15.00%
2025-05-02	0.200	0.197	0.220	0.195	0.255	128,000	26,522	0.2072	0.200	0.197	0.220	0.195	0.255	128,000	0.2072	-12.66%
2025-04-30	0.229	-	0.248	-	-	0	0	-	0.229	-	0.248	-	-	0	-	0.00%
2025-04-29	0.229	0.202	0.230	0.247	0.247	1,000	247	0.2470	0.229	0.202	0.230	0.247	0.247	1,000	0.2470	4.57%
2025-04-28	0.219	0.172	0.235	-	-	0	0	-	0.219	0.172	0.235	-	-	0	-	0.00%
2025-04-25	0.219	0.180	0.220	0.200	0.260	44,000	10,058	0.2286	0.219	0.180	0.220	0.200	0.260	44,000	0.2286	-3.95%
2025-04-24	0.228	-	0.228	-	-	0	0	-	0.228	-	0.228	-	-	0	-	0.00%
2025-04-23	0.228	-	0.229	0.230	0.230	1,000	230	0.2300	0.228	-	0.229	0.230	0.230	1,000	0.2300	-8.06%
2025-04-22	0.248	-	0.248	-	-	0	0	-	0.248	-	0.248	-	-	0	-	0.00%
2025-04-17	0.248	-	0.249	0.275	0.275	1,000	275	0.2750	0.248	-	0.249	0.275	0.275	1,000	0.2750	8.30%
2025-04-16	0.229	0.192	0.230	-	-	0	0	-	0.229	0.192	0.230	-	-	0	-	-0.87%
2025-04-15	0.231	-	0.231	-	-	0	0	-	0.231	-	0.231	-	-	0	-	-0.43%
2025-04-14	0.232	0.205	0.238	0.232	0.240	100,000	23,780	0.2378	0.232	0.205	0.238	0.232	0.240	100,000	0.2378	-3.33%
2025-04-11	0.240	0.200	0.230	0.240	0.300	3,000	779	0.2597	0.240	0.200	0.230	0.240	0.300	3,000	0.2597	0.42%
2025-04-10	0.239	0.227	0.228	0.247	0.247	1,000	247	0.2470	0.239	0.227	0.228	0.247	0.247	1,000	0.2470	4.37%
2025-04-09	0.229	0.177	0.218	0.153	0.230	234,000	35,953	0.1536	0.229	0.177	0.218	0.153	0.230	234,000	0.1536	-16.73%
2025-04-08	0.275	-	0.290	-	-	0	0	-	0.275	-	0.290	-	-	0	-	0.00%
2025-04-07	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2025-04-03	0.275	-	0.295	-	-	0	0	-	0.275	-	0.295	-	-	0	-	0.00%
2025-04-02	0.275	0.210	0.275	-	-	0	0	-	0.275	0.210	0.275	-	-	0	-	0.00%
2025-04-01	0.275	0.205	0.275	-	-	0	0	-	0.275	0.205	0.275	-	-	0	-	0.00%
2025-03-31	0.275	0.180	0.290	0.275	0.275	1,000	275	0.2750	0.275	0.180	0.290	0.275	0.275	1,000	0.2750	10.89%
2025-03-28	0.248	0.234	0.250	0.220	0.245	89,000	20,622	0.2317	0.248	0.234	0.250	0.220	0.245	89,000	0.2317	-4.62%
2025-03-27	0.260	0.260	0.285	0.260	0.260	92,800	24,104	0.2597	0.260	0.260	0.285	0.260	0.260	92,800	0.2597	-3.70%
2025-03-26	0.270	0.265	0.310	0.265	0.310	274,000	76,695	0.2799	0.270	0.265	0.310	0.265	0.310	274,000	0.2799	11.57%
2025-03-25	0.242	0.230	0.290	-	-	0	0	-	0.242	0.230	0.290	-	-	0	-	0.00%
2025-03-24	0.242	0.240	0.290	0.242	0.242	13,000	3,154	0.2426	0.242	0.240	0.290	0.242	0.242	13,000	0.2426	-2.81%
2025-03-21	0.249	0.240	0.270	0.255	0.255	3,000	765	0.2550	0.249	0.240	0.270	0.255	0.255	3,000	0.2550	-7.78%
2025-03-20	0.270	0.250	0.275	-	-	0	0	-	0.270	0.250	0.275	-	-	0	-	0.00%
2025-03-19	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	-1.82%
2025-03-18	0.275	0.250	0.275	-	-	0	0	-	0.275	0.250	0.275	-	-	0	-	-1.79%
2025-03-17	0.280	0.280	0.285	0.280	0.280	29,000	8,120	0.2800	0.280	0.280	0.285	0.280	0.280	29,000	0.2800	-1.75%
2025-03-14	0.285	0.248	0.285	0.290	0.290	43,000	12,470	0.2900	0.285	0.248	0.285	0.290	0.290	43,000	0.2900	0.00%
2025-03-13	0.285	0.240	0.295	-	-	0	0	-	0.285	0.240	0.295	-	-	0	-	0.00%
2025-03-12	0.285	0.250	0.300	-	-	0	0	-	0.285	0.250	0.300	-	-	0	-	0.00%
2025-03-11	0.285	0.250	0.300	-	-	0	0	-	0.285	0.250	0.300	-	-	0	-	0.00%
2025-03-10	0.285	0.244	0.285	0.245	0.285	11,000	3,060	0.2782	0.285	0.244	0.285	0.245	0.285	11,000	0.2782	1.79%
2025-03-07	0.280	0.260	0.280	0.260	0.300	143,000	40,070	0.2802	0.280	0.260	0.280	0.260	0.300	143,000	0.2802	3.70%
2025-03-06	0.270	0.240	0.270	0.275	0.275	80,000	22,000	0.2750	0.270	0.240	0.270	0.275	0.275	80,000	0.2750	-3.57%
2025-03-05	0.280	0.260	-	-	-	0	0	-	0.280	0.260	-	-	-	0	-	7.69%
2025-03-04	0.260	0.250	0.280	0.250	0.295	18,000	4,695	0.2608	0.260	0.250	0.280	0.250	0.295	18,000	0.2608	-1.89%
2025-03-03	0.265	0.265	0.295	0.260	0.270	46,200	12,280	0.2658	0.265	0.265	0.295	0.260	0.270	46,200	0.2658	-14.52%
2025-02-28	0.310	0.250	0.310	-	-	0	0	-	0.310	0.250	0.310	-	-	0	-	0.00%
2025-02-27	0.310	0.285	0.355	0.270	0.285	17,000	4,605	0.2709	0.310	0.285	0.355	0.270	0.285	17,000	0.2709	14.81%
2025-02-26	0.270	0.255	0.270	0.231	0.270	64,000	15,886	0.2482	0.270	0.255	0.270	0.231	0.270	64,000	0.2482	8.87%
2025-02-25	0.248	0.249	0.265	0.240	0.250	62,000	15,230	0.2456	0.248	0.249	0.265	0.240	0.250	62,000	0.2456	-4.62%
2025-02-24	0.260	0.250	0.270	0.260	0.260	2,000	520	0.2600	0.260	0.250	0.270	0.260	0.260	2,000	0.2600	-5.45%
2025-02-21	0.275	0.240	0.275	0.275	0.275	1,000	275	0.2750	0.275	0.240	0.275	0.275	0.275	1,000	0.2750	0.00%
2025-02-20	0.275	0.230	0.275	-	-	0	0	-	0.275	0.230	0.275	-	-	0	-	0.00%
2025-02-19	0.275	0.220	0.275	0.275	0.285	27,000	7,620	0.2822	0.275	0.220	0.275	0.275	0.285	27,000	0.2822	-3.51%
2025-02-18	0.285	0.218	0.285	-	-	0	0	-	0.285	0.218	0.285	-	-	0	-	-3.39%
2025-02-17	0.295	0.250	0.345	0.235	0.275	301,000	74,131	0.2463	0.295	0.250	0.345	0.235	0.275	301,000	0.2463	1.72%
2025-02-14	0.290	0.290	0.345	0.290	0.290	80,000	23,200	0.2900	0.290	0.290	0.345	0.290	0.290	80,000	0.2900	0.00%
2025-02-13	0.290	0.240	0.290	-	-	0	0	-	0.290	0.240	0.290	-	-	0	-	-3.33%
2025-02-12	0.300	0.250	0.295	0.240	0.250	57,000	14,070	0.2468	0.300	0.250	0.295	0.240	0.250	57,000	0.2468	25.00%
2025-02-11	0.240	0.201	-	-	-	0	0	-	0.240	0.201	-	-	-	0	-	0.00%
2025-02-10	0.240	0.224	0.270	0.240	0.270	106,000	27,317	0.2577	0.240	0.224	0.270	0.240	0.270	106,000	0.2577	-7.69%
2025-02-07	0.260	0.255	0.275	0.250	0.285	627,000	159,655	0.2546	0.260	0.255	0.275	0.250	0.285	627,000	0.2546	-8.77%
2025-02-06	0.285	0.265	0.290	0.250	0.275	33,000	9,030	0.2736	0.285	0.265	0.290	0.250	0.275	33,000	0.2736	-1.72%
2025-02-05	0.290	0.290	0.350	0.290	0.310	12,000	3,560	0.2967	0.290	0.290	0.350	0.290	0.310	12,000	0.2967	-6.45%
2025-02-04	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	-1.59%
2025-02-03	0.315	0.295	0.350	0.295	0.315	54,000	16,205	0.3001	0.315	0.295	0.350	0.295	0.315	54,000	0.3001	-10.00%
2025-01-28	0.350	0.350	0.385	-	-	0	0	-	0.350	0.350	0.385	-	-	0	-	0.00%
2025-01-27	0.350	0.350	0.370	0.305	0.370	11,000	3,770	0.3427	0.350	0.350	0.370	0.305	0.370	11,000	0.3427	-7.89%
2025-01-24	0.380	0.270	0.385	0.345	0.400	99,000	37,975	0.3836	0.380	0.270	0.385	0.345	0.400	99,000	0.3836	10.14%
2025-01-23	0.345	0.290	0.345	-	-	0	0	-	0.345	0.290	0.345	-	-	0	-	0.00%
2025-01-22	0.345	0.345	0.410	0.241	0.350	128,000	41,747	0.3261	0.345	0.345	0.410	0.241	0.350	128,000	0.3261	11.29%
2025-01-21	0.310	0.300	0.345	0.210	0.350	434,000	128,856	0.2969	0.310	0.300	0.345	0.210	0.350	434,000	0.2969	54.23%
2025-01-20	0.201	0.200	-	0.201	0.201	5,000	1,005	0.2010	0.201	0.200	-	0.201	0.201	5,000	0.2010	0.00%
2025-01-17	0.201	0.201	-	-	-	0	0	-	0.201	0.201	-	-	-	0	-	0.00%
2025-01-16	0.201	0.200	-	-	-	0	0	-	0.201	0.200	-	-	-	0	-	0.00%
2025-01-15	0.201	0.190	-	-	-	0	0	-	0.201	0.190	-	-	-	0	-	0.00%
2025-01-14	0.201	0.200	0.223	0.197	0.209	94,000	18,843	0.2005	0.201	0.200	0.223	0.197	0.209	94,000	0.2005	-3.83%
2025-01-13	0.209	0.200	-	-	-	0	0	-	0.209	0.200	-	-	-	0	-	0.00%
2025-01-10	0.209	0.200	-	0.200	0.209	46,000	9,596	0.2086	0.209	0.200	-	0.200	0.209	46,000	0.2086	0.00%
2025-01-09	0.209	0.200	-	-	-	0	0	-	0.209	0.200	-	-	-	0	-	0.00%
2025-01-08	0.209	0.208	0.250	0.205	0.285	107,000	24,658	0.2304	0.209	0.208	0.250	0.205	0.285	107,000	0.2304	-27.93%
2025-01-07	0.290	0.270	0.290	0.270	0.270	1,000	270	0.2700	0.290	0.270	0.290	0.270	0.270	1,000	0.2700	0.00%
2025-01-06	0.290	0.162	0.290	-	-	0	0	-	0.290	0.162	0.290	-	-	0	-	0.00%
2025-01-03	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2025-01-02	0.290	0.250	0.290	0.300	0.300	1,000	300	0.3000	0.290	0.250	0.290	0.300	0.300	1,000	0.3000	7.41%
2024-12-31	0.270	0.250	0.300	-	-	0	0	-	0.270	0.250	0.300	-	-	0	-	0.00%
2024-12-30	0.270	0.250	0.320	0.250	0.270	106,000	28,600	0.2698	0.270	0.250	0.320	0.250	0.270	106,000	0.2698	0.00%
2024-12-27	0.270	0.250	0.290	-	-	0	0	-	0.270	0.250	0.290	-	-	0	-	0.00%
2024-12-24	0.270	0.265	-	-	-	0	0	-	0.270	0.265	-	-	-	0	-	0.00%
2024-12-23	0.270	0.270	-	0.265	0.270	16,000	4,315	0.2697	0.270	0.270	-	0.265	0.270	16,000	0.2697	0.00%
2024-12-20	0.270	0.270	0.340	0.270	0.270	105,000	28,350	0.2700	0.270	0.270	0.340	0.270	0.270	105,000	0.2700	-3.57%
2024-12-19	0.280	0.275	0.310	-	-	0	0	-	0.280	0.275	0.310	-	-	0	-	0.00%
2024-12-18	0.280	0.280	0.310	0.280	0.285	43,000	12,250	0.2849	0.280	0.280	0.310	0.280	0.285	43,000	0.2849	-1.75%
2024-12-17	0.285	0.285	0.345	0.285	0.290	3,000	860	0.2867	0.285	0.285	0.345	0.285	0.290	3,000	0.2867	-1.72%
2024-12-16	0.290	0.290	0.345	-	-	0	0	-	0.290	0.290	0.345	-	-	0	-	0.00%
2024-12-13	0.290	0.290	0.350	0.275	0.350	12,000	3,415	0.2846	0.290	0.290	0.350	0.275	0.350	12,000	0.2846	-20.55%
2024-12-12	0.365	0.270	0.365	-	-	0	0	-	0.365	0.270	0.365	-	-	0	-	0.00%
2024-12-11	0.365	0.290	0.370	-	-	0	0	-	0.365	0.290	0.370	-	-	0	-	0.00%
2024-12-10	0.365	0.365	0.390	0.355	0.390	180,000	65,535	0.3641	0.365	0.365	0.390	0.355	0.390	180,000	0.3641	4.29%
2024-12-09	0.350	0.280	0.350	-	-	0	0	-	0.350	0.280	0.350	-	-	0	-	-2.78%
2024-12-06	0.360	0.305	0.360	0.370	0.370	1,000	370	0.3700	0.360	0.305	0.360	0.370	0.370	1,000	0.3700	16.13%
2024-12-05	0.310	0.280	0.350	0.310	0.310	6,000	1,860	0.3100	0.310	0.280	0.350	0.310	0.310	6,000	0.3100	0.00%
2024-12-04	0.310	0.300	0.370	0.295	0.310	39,000	11,625	0.2981	0.310	0.300	0.370	0.295	0.310	39,000	0.2981	-18.42%
2024-12-03	0.380	0.290	0.380	0.280	0.380	53,000	14,940	0.2819	0.380	0.290	0.380	0.280	0.380	53,000	0.2819	35.71%
2024-12-02	0.280	0.280	-	-	-	0	0	-	0.280	0.280	-	-	-	0	-	0.00%
2024-11-29	0.280	0.280	0.400	0.275	0.300	19,000	5,360	0.2821	0.280	0.280	0.400	0.275	0.300	19,000	0.2821	3.70%
2024-11-28	0.270	0.270	-	0.270	0.270	2,000	540	0.2700	0.270	0.270	-	0.270	0.270	2,000	0.2700	-8.47%
2024-11-27	0.295	0.290	0.295	-	-	0	0	-	0.295	0.290	0.295	-	-	0	-	-1.67%
2024-11-26	0.300	0.280	-	-	-	0	0	-	0.300	0.280	-	-	-	0	-	0.00%
2024-11-25	0.300	0.270	-	-	-	111,000	32,190	0.2900	0.300	0.270	-	-	-	111,000	0.2900	0.00%
2024-11-22	0.300	0.200	-	-	-	0	0	-	0.300	0.200	-	-	-	0	-	0.00%
2024-11-21	0.300	0.300	0.440	0.300	0.300	6,000	1,800	0.3000	0.300	0.300	0.440	0.300	0.300	6,000	0.3000	0.00%
2024-11-20	0.300	0.285	0.340	0.280	0.300	60,000	17,960	0.2993	0.300	0.285	0.340	0.280	0.300	60,000	0.2993	-6.25%
2024-11-19	0.320	-	0.355	0.320	0.355	42,000	13,510	0.3217	0.320	-	0.355	0.320	0.355	42,000	0.3217	-4.48%
2024-11-18	0.335	0.320	0.335	-	-	0	0	-	0.335	0.320	0.335	-	-	0	-	-1.47%
2024-11-15	0.340	0.310	0.350	0.340	0.350	23,000	7,975	0.3467	0.340	0.310	0.350	0.340	0.350	23,000	0.3467	11.48%
2024-11-14	0.305	0.305	0.380	0.300	0.445	239,000	85,400	0.3573	0.305	0.305	0.380	0.300	0.445	239,000	0.3573	-6.15%
2024-11-13	0.325	0.305	0.325	0.325	0.390	149,000	51,320	0.3444	0.325	0.305	0.325	0.325	0.390	149,000	0.3444	-16.67%
2024-11-12	0.390	0.380	0.390	0.380	0.420	24,000	9,395	0.3915	0.390	0.380	0.390	0.380	0.420	24,000	0.3915	-7.14%
2024-11-11	0.420	0.420	0.460	0.420	0.450	55,000	23,970	0.4358	0.420	0.420	0.460	0.420	0.450	55,000	0.4358	-10.64%
2024-11-08	0.470	-	0.510	0.450	0.510	14,000	7,000	0.5000	0.470	-	0.510	0.450	0.510	14,000	0.5000	-11.32%
2024-11-07	0.530	0.445	0.530	0.530	0.540	28,000	14,860	0.5307	0.530	0.445	0.530	0.530	0.540	28,000	0.5307	-1.85%
2024-11-06	0.540	0.450	0.540	0.540	0.540	2,000	1,080	0.5400	0.540	0.450	0.540	0.540	0.540	2,000	0.5400	5.88%
2024-11-05	0.510	0.500	0.520	0.500	0.530	209,000	106,140	0.5078	0.510	0.500	0.520	0.500	0.530	209,000	0.5078	-10.53%
2024-11-04	0.570	-	0.590	-	-	0	0	-	0.570	-	0.590	-	-	0	-	0.00%
2024-11-01	0.570	-	0.650	-	-	0	0	-	0.570	-	0.650	-	-	0	-	0.00%
2024-10-31	0.570	0.570	0.640	0.550	0.670	23,000	12,695	0.5520	0.570	0.570	0.640	0.550	0.670	23,000	0.5520	-5.00%
2024-10-30	0.600	0.550	0.700	-	-	0	0	-	0.600	0.550	0.700	-	-	0	-	0.00%
2024-10-29	0.600	0.600	0.660	0.600	0.710	102,000	69,750	0.6838	0.600	0.600	0.660	0.600	0.710	102,000	0.6838	-10.45%
2024-10-28	0.670	0.385	0.670	0.600	0.670	26,000	15,490	0.5958	0.670	0.385	0.670	0.600	0.670	26,000	0.5958	11.67%
2024-10-25	0.600	0.400	0.600	0.600	0.600	2,000	1,200	0.6000	0.600	0.400	0.600	0.600	0.600	2,000	0.6000	-1.64%
2024-10-24	0.610	0.400	0.610	-	-	0	0	-	0.610	0.400	0.610	-	-	0	-	-3.17%
2024-10-23	0.630	0.630	0.680	0.630	0.630	116,000	73,080	0.6300	0.630	0.630	0.680	0.630	0.630	116,000	0.6300	-7.35%
2024-10-22	0.680	0.550	0.680	-	-	0	0	-	0.680	0.550	0.680	-	-	0	-	-1.45%
2024-10-21	0.690	0.465	0.670	0.630	0.690	47,000	31,650	0.6734	0.690	0.465	0.670	0.630	0.690	47,000	0.6734	0.00%
2024-10-18	0.690	0.590	0.690	0.640	0.700	245,000	161,530	0.6593	0.690	0.590	0.690	0.640	0.700	245,000	0.6593	30.19%
2024-10-17	0.530	0.490	0.530	0.540	0.570	87,000	49,470	0.5686	0.530	0.490	0.530	0.540	0.570	87,000	0.5686	-7.02%
2024-10-16	0.570	0.500	0.660	0.500	0.660	222,000	123,040	0.5542	0.570	0.500	0.660	0.500	0.660	222,000	0.5542	0.00%
2024-10-15	0.570	0.510	0.570	0.250	0.710	241,000	119,100	0.4942	0.570	0.510	0.570	0.250	0.710	241,000	0.4942	-19.72%
2024-10-14	0.710	0.710	0.750	0.650	0.710	147,000	100,190	0.6816	0.710	0.710	0.750	0.650	0.710	147,000	0.6816	10.94%
2024-10-10	0.640	0.640	0.690	0.620	0.780	263,000	181,440	0.6899	0.640	0.640	0.690	0.620	0.780	263,000	0.6899	-24.71%
2024-10-09	0.850	0.820	0.850	0.820	1.140	783,000	740,580	0.9458	0.850	0.820	0.850	0.820	1.140	783,000	0.9458	2.41%
2024-10-08	0.830	0.720	0.830	0.700	1.240	742,200	668,186	0.9003	0.830	0.720	0.830	0.700	1.240	742,200	0.9003	-24.55%
2024-10-07	1.100	1.100	1.150	0.880	1.800	3,181,529	4,125,743	1.2968	1.100	1.100	1.150	0.880	1.800	3,181,529	1.2968	-9.09%
2024-10-04	1.210	1.200	1.210	0.190	2.500	9,855,928	14,028,980	1.4234	1.210	1.200	1.210	0.190	2.500	9,855,928	1.4234	752.11%
2024-10-03	0.142	0.142	-	0.140	0.141	20,000	2,803	0.1402	0.142	0.142	-	0.140	0.141	20,000	0.1402	5.19%
2024-10-02	0.135	0.133	-	0.132	0.132	2,000	264	0.1320	0.135	0.133	-	0.132	0.132	2,000	0.1320	8.87%
2024-09-30	0.124	0.122	-	0.124	0.124	1,000,000	124,000	0.1240	0.124	0.122	-	0.124	0.124	1,000,000	0.1240	1.64%
2024-09-27	0.122	0.122	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	0.00%
2024-09-26	0.122	0.122	0.149	0.122	0.126	801,000	97,726	0.1220	0.122	0.122	0.149	0.122	0.126	801,000	0.1220	-6.87%
2024-09-25	0.131	0.118	0.140	0.128	0.132	285,000	37,053	0.1300	0.131	0.118	0.140	0.128	0.132	285,000	0.1300	-6.43%
2024-09-24	0.140	0.116	-	-	-	0	0	-	0.140	0.116	-	-	-	0	-	0.00%
2024-09-23	0.140	0.130	-	0.140	0.140	250,000	35,000	0.1400	0.140	0.130	-	0.140	0.140	250,000	0.1400	-6.67%
2024-09-20	0.150	0.124	-	-	-	0	0	-	0.150	0.124	-	-	-	0	-	0.00%
2024-09-19	0.150	0.115	-	-	-	0	0	-	0.150	0.115	-	-	-	0	-	0.00%
2024-09-17	0.150	0.115	-	-	-	0	0	-	0.150	0.115	-	-	-	0	-	0.00%
2024-09-16	0.150	0.123	-	-	-	0	0	-	0.150	0.123	-	-	-	0	-	0.00%
2024-09-13	0.150	0.121	-	-	-	0	0	-	0.150	0.121	-	-	-	0	-	0.00%
2024-09-12	0.150	0.121	-	-	-	0	0	-	0.150	0.121	-	-	-	0	-	0.00%
2024-09-11	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
2024-09-10	0.150	0.115	-	-	-	0	0	-	0.150	0.115	-	-	-	0	-	0.00%
2024-09-09	0.150	0.117	-	-	-	0	0	-	0.150	0.117	-	-	-	0	-	0.00%
2024-09-05	0.150	0.115	-	-	-	0	0	-	0.150	0.115	-	-	-	0	-	0.00%
2024-09-04	0.150	0.150	-	0.150	0.150	10,000	1,500	0.1500	0.150	0.150	-	0.150	0.150	10,000	0.1500	4.90%
2024-09-03	0.143	0.115	0.150	-	-	0	0	-	0.143	0.115	0.150	-	-	0	-	0.00%
2024-09-02	0.143	0.143	0.156	0.143	0.143	1,000	143	0.1430	0.143	0.143	0.156	0.143	0.143	1,000	0.1430	0.00%
2024-08-30	0.143	0.143	0.152	-	-	0	0	-	0.143	0.143	0.152	-	-	0	-	7.52%
2024-08-29	0.133	0.133	0.152	-	-	0	0	-	0.133	0.133	0.152	-	-	0	-	2.31%
2024-08-28	0.130	0.130	0.152	0.130	0.130	24,000	3,120	0.1300	0.130	0.130	0.152	0.130	0.130	24,000	0.1300	2.36%
2024-08-27	0.127	0.127	0.149	-	-	0	0	-	0.127	0.127	0.149	-	-	0	-	0.79%
2024-08-26	0.126	0.126	0.145	-	-	0	0	-	0.126	0.126	0.145	-	-	0	-	0.80%
2024-08-23	0.125	0.125	0.145	-	-	0	0	-	0.125	0.125	0.145	-	-	0	-	4.17%
2024-08-22	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2024-08-21	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2024-08-20	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2024-08-19	0.120	0.115	-	-	-	0	0	-	0.120	0.115	-	-	-	0	-	0.00%
2024-08-16	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2024-08-15	0.120	0.120	0.145	0.120	0.132	24,000	3,012	0.1255	0.120	0.120	0.145	0.120	0.132	24,000	0.1255	-25.00%
2024-08-14	0.160	0.120	-	-	-	0	0	-	0.160	0.120	-	-	-	0	-	0.00%
2024-08-13	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	6.67%
2024-08-12	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
2024-08-09	0.150	0.150	-	0.150	0.150	12,000	1,800	0.1500	0.150	0.150	-	0.150	0.150	12,000	0.1500	7.14%
2024-08-08	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	7.69%
2024-08-07	0.130	0.120	-	-	-	0	0	-	0.130	0.120	-	-	-	0	-	0.00%
2024-08-06	0.130	0.120	-	-	-	0	0	-	0.130	0.120	-	-	-	0	-	0.00%
2024-08-05	0.130	0.120	-	-	-	0	0	-	0.130	0.120	-	-	-	0	-	0.00%
2024-08-02	0.130	0.120	-	-	-	0	0	-	0.130	0.120	-	-	-	0	-	0.00%
2024-08-01	0.130	0.130	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2024-07-31	0.130	0.120	-	-	-	0	0	-	0.130	0.120	-	-	-	0	-	0.00%
2024-07-30	0.130	0.120	-	-	-	0	0	-	0.130	0.120	-	-	-	0	-	0.00%
2024-07-29	0.130	0.130	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2024-07-26	0.130	0.120	-	-	-	0	0	-	0.130	0.120	-	-	-	0	-	0.00%
2024-07-25	0.130	0.120	-	-	-	0	0	-	0.130	0.120	-	-	-	0	-	0.00%
2024-07-24	0.130	0.130	0.160	0.130	0.130	16,000	2,080	0.1300	0.130	0.130	0.160	0.130	0.130	16,000	0.1300	-7.14%
2024-07-23	0.140	0.130	-	-	-	0	0	-	0.140	0.130	-	-	-	0	-	0.00%
2024-07-22	0.140	0.130	-	-	-	0	0	-	0.140	0.130	-	-	-	0	-	0.00%
2024-07-19	0.140	0.130	-	-	-	0	0	-	0.140	0.130	-	-	-	0	-	0.00%
2024-07-18	0.140	0.130	-	-	-	0	0	-	0.140	0.130	-	-	-	0	-	0.00%
2024-07-17	0.140	0.130	-	-	-	0	0	-	0.140	0.130	-	-	-	0	-	0.00%
2024-07-16	0.140	0.130	-	-	-	0	0	-	0.140	0.130	-	-	-	0	-	0.00%
2024-07-15	0.140	0.130	-	-	-	0	0	-	0.140	0.130	-	-	-	0	-	0.00%
2024-07-12	0.140	0.130	-	-	-	0	0	-	0.140	0.130	-	-	-	0	-	0.00%
2024-07-11	0.140	0.130	-	-	-	0	0	-	0.140	0.130	-	-	-	0	-	0.00%
2024-07-10	0.140	0.130	-	-	-	0	0	-	0.140	0.130	-	-	-	0	-	0.00%
2024-07-09	0.140	0.130	0.150	-	-	0	0	-	0.140	0.130	0.150	-	-	0	-	0.00%
2024-07-08	0.140	0.130	-	-	-	0	0	-	0.140	0.130	-	-	-	0	-	0.00%
2024-07-05	0.140	0.131	-	-	-	0	0	-	0.140	0.131	-	-	-	0	-	0.00%
2024-07-04	0.140	0.130	-	-	-	0	0	-	0.140	0.130	-	-	-	0	-	0.00%
2024-07-03	0.140	0.130	-	-	-	0	0	-	0.140	0.130	-	-	-	0	-	0.00%
2024-07-02	0.140	0.130	-	-	-	0	0	-	0.140	0.130	-	-	-	0	-	0.00%
2024-06-28	0.140	0.130	-	-	-	0	0	-	0.140	0.130	-	-	-	0	-	0.00%
2024-06-27	0.140	0.130	-	-	-	0	0	-	0.140	0.130	-	-	-	0	-	0.00%
2024-06-26	0.140	0.130	-	-	-	0	0	-	0.140	0.130	-	-	-	0	-	0.00%
2024-06-25	0.140	0.140	0.160	0.130	0.160	34,000	4,625	0.1360	0.140	0.140	0.160	0.130	0.160	34,000	0.1360	-6.67%
2024-06-24	0.150	0.130	-	-	-	0	0	-	0.150	0.130	-	-	-	0	-	0.00%
2024-06-21	0.150	0.130	-	-	-	0	0	-	0.150	0.130	-	-	-	0	-	0.00%
2024-06-20	0.150	0.130	-	-	-	0	0	-	0.150	0.130	-	-	-	0	-	0.00%
2024-06-19	0.150	0.130	-	-	-	0	0	-	0.150	0.130	-	-	-	0	-	0.00%
2024-06-18	0.150	0.130	-	-	-	0	0	-	0.150	0.130	-	-	-	0	-	0.00%
2024-06-17	0.150	0.131	-	-	-	0	0	-	0.150	0.131	-	-	-	0	-	0.00%
2024-06-14	0.150	0.131	-	-	-	0	0	-	0.150	0.131	-	-	-	0	-	0.00%
2024-06-13	0.150	0.130	-	-	-	0	0	-	0.150	0.130	-	-	-	0	-	0.00%
2024-06-12	0.150	0.140	0.151	0.140	0.150	95,000	13,380	0.1408	0.150	0.140	0.151	0.140	0.150	95,000	0.1408	-7.98%
2024-06-11	0.163	0.160	0.190	0.150	0.164	253,000	38,151	0.1508	0.163	0.160	0.190	0.150	0.164	253,000	0.1508	-16.41%
2024-06-07	0.195	0.150	0.199	-	-	0	0	-	0.195	0.150	0.199	-	-	0	-	0.00%
2024-06-06	0.195	0.150	0.197	-	-	0	0	-	0.195	0.150	0.197	-	-	0	-	0.00%
2024-06-05	0.195	0.163	0.197	-	-	0	0	-	0.195	0.163	0.197	-	-	0	-	0.00%
2024-06-04	0.195	0.150	0.198	-	-	0	0	-	0.195	0.150	0.198	-	-	0	-	0.00%
2024-06-03	0.195	0.150	0.198	-	-	0	0	-	0.195	0.150	0.198	-	-	0	-	0.00%
2024-05-31	0.195	0.159	0.195	0.196	0.196	10,000	1,960	0.1960	0.195	0.159	0.195	0.196	0.196	10,000	0.1960	0.52%
2024-05-30	0.194	0.160	0.198	-	-	0	0	-	0.194	0.160	0.198	-	-	0	-	0.00%
2024-05-29	0.194	0.165	0.196	-	-	0	0	-	0.194	0.165	0.196	-	-	0	-	0.00%
2024-05-28	0.194	0.160	0.198	-	-	0	0	-	0.194	0.160	0.198	-	-	0	-	0.00%
2024-05-27	0.194	0.160	0.195	-	-	0	0	-	0.194	0.160	0.195	-	-	0	-	0.00%
2024-05-24	0.194	0.163	0.194	-	-	0	0	-	0.194	0.163	0.194	-	-	0	-	-0.51%
2024-05-23	0.195	0.160	0.195	-	-	0	0	-	0.195	0.160	0.195	-	-	0	-	0.00%
2024-05-22	0.195	0.160	0.200	0.189	0.195	86,000	16,260	0.1891	0.195	0.160	0.200	0.189	0.195	86,000	0.1891	3.72%
2024-05-21	0.188	0.160	0.189	-	-	0	0	-	0.188	0.160	0.189	-	-	0	-	0.00%
2024-05-20	0.188	0.166	0.188	0.188	0.189	80,000	15,117	0.1890	0.188	0.166	0.188	0.188	0.189	80,000	0.1890	10.59%
2024-05-17	0.170	0.170	0.189	0.168	0.170	2,000	338	0.1690	0.170	0.170	0.189	0.168	0.170	2,000	0.1690	-10.05%
2024-05-16	0.189	0.168	0.189	0.150	0.189	16,000	2,545	0.1591	0.189	0.168	0.189	0.150	0.189	16,000	0.1591	-2.58%
2024-05-14	0.194	0.171	-	0.194	0.194	7,000	1,358	0.1940	0.194	0.171	-	0.194	0.194	7,000	0.1940	14.12%
2024-05-13	0.170	0.170	-	0.170	0.170	24,000	4,080	0.1700	0.170	0.170	-	0.170	0.170	24,000	0.1700	5.59%
2024-05-10	0.161	0.161	0.198	0.160	0.170	309,000	49,826	0.1612	0.161	0.161	0.198	0.160	0.170	309,000	0.1612	-9.55%
2024-05-09	0.178	0.179	0.180	0.176	0.180	26,000	4,668	0.1795	0.178	0.179	0.180	0.176	0.180	26,000	0.1795	-3.26%
2024-05-08	0.184	-	0.184	0.180	0.200	279,000	52,813	0.1893	0.184	-	0.184	0.180	0.200	279,000	0.1893	-15.98%
2024-05-07	0.219	0.215	0.239	0.219	0.240	77,000	17,260	0.2242	0.219	0.215	0.239	0.219	0.240	77,000	0.2242	-18.89%
2024-05-06	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-05-03	0.270	0.230	0.270	-	-	0	0	-	0.270	0.230	0.270	-	-	0	-	0.00%
2024-05-02	0.270	-	0.310	-	-	0	0	-	0.270	-	0.310	-	-	0	-	0.00%
2024-04-30	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	-8.47%
2024-04-29	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2024-04-26	0.295	0.180	0.295	-	-	0	0	-	0.295	0.180	0.295	-	-	0	-	0.00%
2024-04-25	0.295	0.250	0.295	0.270	0.295	7,000	1,935	0.2764	0.295	0.250	0.295	0.270	0.295	7,000	0.2764	-15.71%
2024-04-24	0.350	0.280	0.350	-	-	0	0	-	0.350	0.280	0.350	-	-	0	-	0.00%
2024-04-23	0.350	0.280	0.350	-	-	0	0	-	0.350	0.280	0.350	-	-	0	-	0.00%
2024-04-22	0.350	0.280	0.350	-	-	0	0	-	0.350	0.280	0.350	-	-	0	-	0.00%
2024-04-19	0.350	0.280	0.350	-	-	0	0	-	0.350	0.280	0.350	-	-	0	-	0.00%
2024-04-18	0.350	0.280	0.350	-	-	0	0	-	0.350	0.280	0.350	-	-	0	-	0.00%
2024-04-17	0.350	0.280	0.350	-	-	0	0	-	0.350	0.280	0.350	-	-	0	-	0.00%
2024-04-16	0.350	0.280	-	-	-	0	0	-	0.350	0.280	-	-	-	0	-	0.00%
2024-04-15	0.350	0.280	0.365	-	-	0	0	-	0.350	0.280	0.365	-	-	0	-	0.00%
2024-04-12	0.350	0.310	0.390	-	-	0	0	-	0.350	0.310	0.390	-	-	0	-	0.00%
2024-04-11	0.350	0.280	0.390	-	-	0	0	-	0.350	0.280	0.390	-	-	0	-	0.00%
2024-04-10	0.350	0.270	0.390	-	-	0	0	-	0.350	0.270	0.390	-	-	0	-	0.00%
2024-04-09	0.350	0.270	0.360	-	-	0	0	-	0.350	0.270	0.360	-	-	0	-	0.00%
2024-04-08	0.350	0.300	0.350	0.300	0.350	18,000	5,725	0.3181	0.350	0.300	0.350	0.300	0.350	18,000	0.3181	-2.78%
2024-04-05	0.360	0.255	0.450	-	-	0	0	-	0.360	0.255	0.450	-	-	0	-	0.00%
2024-04-03	0.360	-	0.450	-	-	0	0	-	0.360	-	0.450	-	-	0	-	0.00%
2024-04-02	0.360	0.270	0.390	0.325	0.360	2,000	685	0.3425	0.360	0.270	0.390	0.325	0.360	2,000	0.3425	0.00%
2024-03-28	0.360	0.290	0.600	-	-	0	0	-	0.360	0.290	0.600	-	-	0	-	0.00%
2024-03-27	0.360	0.280	0.450	-	-	0	0	-	0.360	0.280	0.450	-	-	0	-	0.00%
2024-03-26	0.360	0.280	0.450	-	-	0	0	-	0.360	0.280	0.450	-	-	0	-	0.00%
2024-03-25	0.360	-	0.360	-	-	0	0	-	0.360	-	0.360	-	-	0	-	-1.37%
2024-03-22	0.365	0.300	0.450	-	-	0	0	-	0.365	0.300	0.450	-	-	0	-	0.00%
2024-03-21	0.365	-	0.450	-	-	0	0	-	0.365	-	0.450	-	-	0	-	0.00%
2024-03-20	0.365	-	0.450	-	-	0	0	-	0.365	-	0.450	-	-	0	-	0.00%
2024-03-19	0.365	0.320	0.390	0.310	0.365	2,000	675	0.3375	0.365	0.320	0.390	0.310	0.365	2,000	0.3375	-7.59%
2024-03-18	0.395	0.300	0.450	-	-	0	0	-	0.395	0.300	0.450	-	-	0	-	0.00%
2024-03-15	0.395	0.325	0.450	-	-	0	0	-	0.395	0.325	0.450	-	-	0	-	0.00%
2024-03-14	0.395	0.310	0.450	-	-	0	0	-	0.395	0.310	0.450	-	-	0	-	0.00%
2024-03-13	0.395	0.345	0.420	-	-	0	0	-	0.395	0.345	0.420	-	-	0	-	0.00%
2024-03-12	0.395	0.320	0.450	-	-	0	0	-	0.395	0.320	0.450	-	-	0	-	0.00%
2024-03-11	0.395	0.300	0.395	-	-	0	0	-	0.395	0.300	0.395	-	-	0	-	0.00%
2024-03-08	0.395	0.350	0.450	-	-	0	0	-	0.395	0.350	0.450	-	-	0	-	0.00%
2024-03-07	0.395	0.350	0.450	-	-	0	0	-	0.395	0.350	0.450	-	-	0	-	0.00%
2024-03-06	0.395	0.350	0.395	-	-	0	0	-	0.395	0.350	0.395	-	-	0	-	0.00%
2024-03-05	0.395	0.350	0.400	-	-	0	0	-	0.395	0.350	0.400	-	-	0	-	0.00%
2024-03-04	0.395	0.350	0.500	-	-	0	0	-	0.395	0.350	0.500	-	-	0	-	0.00%
2024-03-01	0.395	0.350	0.395	-	-	0	0	-	0.395	0.350	0.395	-	-	0	-	-3.66%
2024-02-29	0.410	0.350	0.410	-	-	0	0	-	0.410	0.350	0.410	-	-	0	-	-4.65%
2024-02-28	0.430	0.350	0.430	-	-	0	0	-	0.430	0.350	0.430	-	-	0	-	0.00%
2024-02-27	0.430	0.350	0.430	-	-	0	0	-	0.430	0.350	0.430	-	-	0	-	0.00%
2024-02-26	0.430	0.350	0.450	-	-	0	0	-	0.430	0.350	0.450	-	-	0	-	0.00%
2024-02-23	0.430	0.350	0.520	-	-	0	0	-	0.430	0.350	0.520	-	-	0	-	0.00%
2024-02-22	0.430	0.350	0.520	-	-	0	0	-	0.430	0.350	0.520	-	-	0	-	0.00%
2024-02-21	0.430	0.350	0.520	-	-	0	0	-	0.430	0.350	0.520	-	-	0	-	0.00%
2024-02-20	0.430	0.370	0.430	-	-	0	0	-	0.430	0.370	0.430	-	-	0	-	-4.44%
2024-02-19	0.450	0.350	0.550	-	-	0	0	-	0.450	0.350	0.550	-	-	0	-	0.00%
2024-02-16	0.450	0.450	0.520	-	-	0	0	-	0.450	0.450	0.520	-	-	0	-	5.88%
2024-02-15	0.425	0.350	0.520	-	-	0	0	-	0.425	0.350	0.520	-	-	0	-	0.00%
2024-02-14	0.425	0.350	0.520	-	-	0	0	-	0.425	0.350	0.520	-	-	0	-	0.00%
2024-02-09	0.425	0.350	0.520	-	-	0	0	-	0.425	0.350	0.520	-	-	0	-	0.00%
2024-02-08	0.425	0.350	0.520	-	-	0	0	-	0.425	0.350	0.520	-	-	0	-	0.00%
2024-02-07	0.425	0.350	0.460	-	-	0	0	-	0.425	0.350	0.460	-	-	0	-	0.00%
2024-02-06	0.425	0.350	0.460	-	-	0	0	-	0.425	0.350	0.460	-	-	0	-	0.00%
2024-02-05	0.425	0.350	0.460	-	-	0	0	-	0.425	0.350	0.460	-	-	0	-	0.00%
2024-02-02	0.425	0.355	0.450	-	-	0	0	-	0.425	0.355	0.450	-	-	0	-	0.00%
2024-02-01	0.425	0.350	0.430	-	-	0	0	-	0.425	0.350	0.430	-	-	0	-	0.00%
2024-01-31	0.425	0.350	0.460	-	-	0	0	-	0.425	0.350	0.460	-	-	0	-	0.00%
2024-01-30	0.425	0.370	0.460	-	-	0	0	-	0.425	0.370	0.460	-	-	0	-	0.00%
2024-01-29	0.425	0.375	0.425	-	-	0	0	-	0.425	0.375	0.425	-	-	0	-	0.00%
2024-01-26	0.425	0.410	0.435	0.345	0.435	164,000	65,320	0.3983	0.425	0.410	0.435	0.345	0.435	164,000	0.3983	6.25%
2024-01-25	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2024-01-24	0.400	0.340	0.420	-	-	0	0	-	0.400	0.340	0.420	-	-	0	-	0.00%
2024-01-23	0.400	0.400	0.410	0.335	0.410	44,000	17,755	0.4035	0.400	0.400	0.410	0.335	0.410	44,000	0.4035	0.00%
2024-01-22	0.400	0.400	0.410	0.395	0.395	10,000	3,950	0.3950	0.400	0.400	0.410	0.395	0.395	10,000	0.3950	8.11%
2024-01-19	0.370	0.370	0.395	-	-	0	0	-	0.370	0.370	0.395	-	-	0	-	4.23%
2024-01-18	0.355	0.355	0.395	0.355	0.395	15,000	5,680	0.3787	0.355	0.355	0.395	0.355	0.395	15,000	0.3787	-14.46%
2024-01-17	0.415	0.360	0.415	-	-	0	0	-	0.415	0.360	0.415	-	-	0	-	-1.19%
2024-01-16	0.420	0.405	0.430	0.370	0.430	146,000	57,630	0.3947	0.420	0.405	0.430	0.370	0.430	146,000	0.3947	6.33%
2024-01-15	0.395	0.395	0.450	0.295	0.410	127,000	48,295	0.3803	0.395	0.395	0.450	0.295	0.410	127,000	0.3803	2.60%
2024-01-12	0.385	0.370	0.420	0.370	0.400	15,000	5,790	0.3860	0.385	0.370	0.420	0.370	0.400	15,000	0.3860	-6.10%
2024-01-11	0.410	0.405	0.450	-	-	0	0	-	0.410	0.405	0.450	-	-	0	-	0.00%
2024-01-10	0.410	0.405	0.430	0.360	0.420	133,000	52,590	0.3954	0.410	0.405	0.430	0.360	0.420	133,000	0.3954	3.80%
2024-01-09	0.395	0.390	0.425	0.325	0.395	39,000	14,850	0.3808	0.395	0.390	0.425	0.325	0.395	39,000	0.3808	2.60%
2024-01-08	0.385	0.345	0.400	0.335	0.395	48,000	17,735	0.3695	0.385	0.345	0.400	0.335	0.395	48,000	0.3695	-3.75%
2024-01-05	0.400	0.385	0.420	0.320	0.400	35,000	13,425	0.3836	0.400	0.385	0.420	0.320	0.400	35,000	0.3836	0.00%
2024-01-04	0.400	0.400	0.550	-	-	0	0	-	0.400	0.400	0.550	-	-	0	-	5.26%
2024-01-03	0.380	0.380	0.420	-	-	0	0	-	0.380	0.380	0.420	-	-	0	-	5.56%
2024-01-02	0.360	0.360	0.400	0.360	0.360	10,000	3,600	0.3600	0.360	0.360	0.400	0.360	0.360	10,000	0.3600	5.88%
2023-12-29	0.340	0.310	-	0.310	0.340	48,000	16,050	0.3344	0.340	0.310	-	0.310	0.340	48,000	0.3344	17.24%
2023-12-28	0.290	0.290	0.350	0.250	0.300	17,000	4,700	0.2765	0.290	0.290	0.350	0.250	0.300	17,000	0.2765	-3.33%
2023-12-27	0.300	0.240	0.300	-	-	0	0	-	0.300	0.240	0.300	-	-	0	-	0.00%
2023-12-22	0.300	0.240	0.360	-	-	0	0	-	0.300	0.240	0.360	-	-	0	-	0.00%
2023-12-21	0.300	0.220	0.395	-	-	0	0	-	0.300	0.220	0.395	-	-	0	-	0.00%
2023-12-20	0.300	0.240	0.360	-	-	0	0	-	0.300	0.240	0.360	-	-	0	-	0.00%
2023-12-19	0.300	0.240	0.360	-	-	0	0	-	0.300	0.240	0.360	-	-	0	-	0.00%
2023-12-18	0.300	0.240	0.360	-	-	0	0	-	0.300	0.240	0.360	-	-	0	-	0.00%
2023-12-15	0.300	0.270	0.395	-	-	0	0	-	0.300	0.270	0.395	-	-	0	-	0.00%
2023-12-14	0.300	0.243	0.400	-	-	0	0	-	0.300	0.243	0.400	-	-	0	-	0.00%
2023-12-13	0.300	0.240	0.300	-	-	0	0	-	0.300	0.240	0.300	-	-	0	-	0.00%
2023-12-12	0.300	0.240	0.360	-	-	0	0	-	0.300	0.240	0.360	-	-	0	-	0.00%
2023-12-11	0.300	0.145	0.360	-	-	0	0	-	0.300	0.145	0.360	-	-	0	-	0.00%
2023-12-08	0.300	0.248	0.395	-	-	0	0	-	0.300	0.248	0.395	-	-	0	-	0.00%
2023-12-07	0.300	0.240	0.360	-	-	0	0	-	0.300	0.240	0.360	-	-	0	-	0.00%
2023-12-06	0.300	0.243	0.360	-	-	0	0	-	0.300	0.243	0.360	-	-	0	-	0.00%
2023-12-05	0.300	0.240	0.360	-	-	0	0	-	0.300	0.240	0.360	-	-	0	-	0.00%
2023-12-04	0.300	0.250	0.360	-	-	0	0	-	0.300	0.250	0.360	-	-	0	-	0.00%
2023-12-01	0.300	-	0.360	-	-	0	0	-	0.300	-	0.360	-	-	0	-	0.00%
2023-11-30	0.300	0.247	0.405	0.222	0.300	2,000	522	0.2610	0.300	0.247	0.405	0.222	0.300	2,000	0.2610	-3.23%
2023-11-29	0.310	0.195	0.360	-	-	3,000	930	0.3100	0.310	0.195	0.360	-	-	3,000	0.3100	0.00%
2023-11-28	0.310	0.260	0.405	-	-	0	0	-	0.310	0.260	0.405	-	-	0	-	0.00%
2023-11-27	0.310	0.220	0.360	-	-	0	0	-	0.310	0.220	0.360	-	-	0	-	0.00%
2023-11-24	0.310	0.230	0.360	-	-	0	0	-	0.310	0.230	0.360	-	-	0	-	0.00%
2023-11-23	0.310	-	0.360	-	-	0	0	-	0.310	-	0.360	-	-	0	-	0.00%
2023-11-22	0.310	0.225	0.405	-	-	0	0	-	0.310	0.225	0.405	-	-	0	-	0.00%
2023-11-21	0.310	0.235	0.410	-	-	0	0	-	0.310	0.235	0.410	-	-	0	-	0.00%
2023-11-20	0.310	-	0.350	-	-	0	0	-	0.310	-	0.350	-	-	0	-	0.00%
2023-11-17	0.310	0.250	0.350	-	-	0	0	-	0.310	0.250	0.350	-	-	0	-	0.00%
2023-11-16	0.310	0.255	0.400	-	-	0	0	-	0.310	0.255	0.400	-	-	0	-	0.00%
2023-11-15	0.310	0.260	0.360	-	-	0	0	-	0.310	0.260	0.360	-	-	0	-	0.00%
2023-11-14	0.310	0.270	0.600	-	-	0	0	-	0.310	0.270	0.600	-	-	0	-	0.00%
2023-11-13	0.310	-	0.360	-	-	0	0	-	0.310	-	0.360	-	-	0	-	0.00%
2023-11-10	0.310	0.260	0.365	-	-	0	0	-	0.310	0.260	0.365	-	-	0	-	0.00%
2023-11-09	0.310	0.180	0.360	-	-	0	0	-	0.310	0.180	0.360	-	-	0	-	0.00%
2023-11-08	0.310	0.270	0.360	-	-	0	0	-	0.310	0.270	0.360	-	-	0	-	0.00%
2023-11-07	0.310	0.275	0.360	-	-	0	0	-	0.310	0.275	0.360	-	-	0	-	0.00%
2023-11-06	0.310	0.260	0.360	-	-	0	0	-	0.310	0.260	0.360	-	-	0	-	0.00%
2023-11-03	0.310	0.250	0.405	-	-	0	0	-	0.310	0.250	0.405	-	-	0	-	0.00%
2023-11-02	0.310	0.225	0.310	-	-	0	0	-	0.310	0.225	0.310	-	-	0	-	0.00%
2023-11-01	0.310	0.310	0.360	-	-	0	0	-	0.310	0.310	0.360	-	-	0	-	0.00%
2023-10-31	0.310	0.310	0.350	-	-	0	0	-	0.310	0.310	0.350	-	-	0	-	3.33%
2023-10-30	0.300	0.222	0.300	-	-	0	0	-	0.300	0.222	0.300	-	-	0	-	0.00%
2023-10-27	0.300	0.300	0.350	-	-	0	0	-	0.300	0.300	0.350	-	-	0	-	0.00%
2023-10-26	0.300	-	0.350	-	-	0	0	-	0.300	-	0.350	-	-	0	-	0.00%
2023-10-25	0.300	0.200	0.350	-	-	0	0	-	0.300	0.200	0.350	-	-	0	-	0.00%
2023-10-24	0.300	0.220	0.450	-	-	0	0	-	0.300	0.220	0.450	-	-	0	-	0.00%
2023-10-20	0.300	0.300	0.350	-	-	0	0	-	0.300	0.300	0.350	-	-	0	-	0.00%
2023-10-19	0.300	0.300	0.340	0.300	0.300	3,000	900	0.3000	0.300	0.300	0.340	0.300	0.300	3,000	0.3000	1.69%
2023-10-18	0.295	-	0.305	-	-	0	0	-	0.295	-	0.305	-	-	0	-	0.00%
2023-10-17	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2023-10-16	0.295	-	0.305	-	-	0	0	-	0.295	-	0.305	-	-	0	-	0.00%
2023-10-13	0.295	0.245	0.305	-	-	0	0	-	0.295	0.245	0.305	-	-	0	-	0.00%
2023-10-12	0.295	0.270	0.295	0.270	0.305	5,000	1,385	0.2770	0.295	0.270	0.295	0.270	0.305	5,000	0.2770	-6.35%
2023-10-11	0.315	0.275	0.370	-	-	0	0	-	0.315	0.275	0.370	-	-	0	-	0.00%
2023-10-10	0.315	0.275	0.410	-	-	0	0	-	0.315	0.275	0.410	-	-	0	-	0.00%
2023-10-09	0.315	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2023-10-06	0.315	0.270	0.370	-	-	0	0	-	0.315	0.270	0.370	-	-	0	-	0.00%
2023-10-05	0.315	0.265	0.370	-	-	0	0	-	0.315	0.265	0.370	-	-	0	-	0.00%
2023-10-04	0.315	0.265	0.370	-	-	0	0	-	0.315	0.265	0.370	-	-	0	-	0.00%
2023-10-03	0.315	0.270	0.450	-	-	0	0	-	0.315	0.270	0.450	-	-	0	-	0.00%
2023-09-29	0.315	0.221	0.370	-	-	0	0	-	0.315	0.221	0.370	-	-	0	-	0.00%
2023-09-28	0.315	0.250	0.370	-	-	0	0	-	0.315	0.250	0.370	-	-	0	-	0.00%
2023-09-27	0.315	0.250	0.370	-	-	0	0	-	0.315	0.250	0.370	-	-	0	-	0.00%
2023-09-26	0.315	0.310	0.370	-	-	0	0	-	0.315	0.310	0.370	-	-	0	-	0.00%
2023-09-25	0.315	0.310	0.380	0.315	0.315	10,000	3,150	0.3150	0.315	0.310	0.380	0.315	0.315	10,000	0.3150	0.00%
2023-09-22	0.315	0.315	0.330	0.315	0.370	143,000	48,990	0.3426	0.315	0.315	0.330	0.315	0.370	143,000	0.3426	1.61%
2023-09-21	0.310	0.310	0.350	-	-	0	0	-	0.310	0.310	0.350	-	-	0	-	0.00%
2023-09-20	0.310	0.310	0.350	-	-	0	0	-	0.310	0.310	0.350	-	-	0	-	0.00%
2023-09-19	0.310	0.310	0.350	-	-	0	0	-	0.310	0.310	0.350	-	-	0	-	0.00%
2023-09-18	0.310	0.310	0.350	-	-	0	0	-	0.310	0.310	0.350	-	-	0	-	0.00%
2023-09-15	0.310	0.310	0.350	0.310	0.310	12,000	3,720	0.3100	0.310	0.310	0.350	0.310	0.310	12,000	0.3100	0.00%
2023-09-14	0.310	0.310	0.350	0.310	0.310	3,000	930	0.3100	0.310	0.310	0.350	0.310	0.310	3,000	0.3100	0.00%
2023-09-13	0.310	0.310	0.315	0.310	0.315	12,000	3,725	0.3104	0.310	0.310	0.315	0.310	0.315	12,000	0.3104	0.00%
2023-09-12	0.310	0.310	0.350	-	-	0	0	-	0.310	0.310	0.350	-	-	0	-	0.00%
2023-09-11	0.310	0.310	0.350	-	-	0	0	-	0.310	0.310	0.350	-	-	0	-	0.00%
2023-09-07	0.310	0.310	0.350	0.310	0.310	22,000	6,820	0.3100	0.310	0.310	0.350	0.310	0.310	22,000	0.3100	-12.68%
2023-09-06	0.355	0.355	0.380	-	-	0	0	-	0.355	0.355	0.380	-	-	0	-	12.70%
2023-09-05	0.315	0.315	0.330	0.310	0.330	9,000	2,935	0.3261	0.315	0.315	0.330	0.310	0.330	9,000	0.3261	-4.55%
2023-09-04	0.330	0.330	0.380	0.330	0.340	9,000	3,040	0.3378	0.330	0.330	0.380	0.330	0.340	9,000	0.3378	-12.00%
2023-08-31	0.375	0.340	0.380	-	-	0	0	-	0.375	0.340	0.380	-	-	0	-	0.00%
2023-08-30	0.375	0.340	0.380	-	-	0	0	-	0.375	0.340	0.380	-	-	0	-	0.00%
2023-08-29	0.375	0.340	0.390	-	-	0	0	-	0.375	0.340	0.390	-	-	0	-	0.00%
2023-08-28	0.375	0.340	0.390	-	-	0	0	-	0.375	0.340	0.390	-	-	0	-	0.00%
2023-08-25	0.375	0.340	0.390	-	-	0	0	-	0.375	0.340	0.390	-	-	0	-	0.00%
2023-08-24	0.375	0.340	0.390	-	-	0	0	-	0.375	0.340	0.390	-	-	0	-	0.00%
2023-08-23	0.375	0.340	0.380	-	-	0	0	-	0.375	0.340	0.380	-	-	0	-	-1.32%
2023-08-22	0.380	0.375	0.395	0.335	0.380	92,000	32,215	0.3502	0.380	0.375	0.395	0.335	0.380	92,000	0.3502	-6.17%
2023-08-21	0.405	0.350	-	-	-	0	0	-	0.405	0.350	-	-	-	0	-	0.00%
2023-08-18	0.405	0.345	0.405	0.335	0.410	13,199	5,182	0.3926	0.405	0.345	0.405	0.335	0.410	13,199	0.3926	-10.00%
2023-08-17	0.450	0.330	-	-	-	0	0	-	0.450	0.330	-	-	-	0	-	0.00%
2023-08-16	0.450	0.450	-	-	-	0	0	-	0.450	0.450	-	-	-	0	-	0.00%
2023-08-15	0.450	0.400	0.450	0.450	0.700	5,000	2,850	0.5700	0.450	0.400	0.450	0.450	0.700	5,000	0.5700	20.00%
2023-08-14	0.375	0.350	-	-	-	0	0	-	0.375	0.350	-	-	-	0	-	0.00%
2023-08-11	0.375	0.350	0.475	-	-	0	0	-	0.375	0.350	0.475	-	-	0	-	0.00%
2023-08-10	0.375	0.365	-	-	-	0	0	-	0.375	0.365	-	-	-	0	-	0.00%
2023-08-09	0.375	0.365	-	-	-	0	0	-	0.375	0.365	-	-	-	0	-	0.00%
2023-08-08	0.375	0.365	-	-	-	0	0	-	0.375	0.365	-	-	-	0	-	0.00%
2023-08-07	0.375	0.365	-	-	-	0	0	-	0.375	0.365	-	-	-	0	-	0.00%
2023-08-04	0.375	0.370	0.470	0.370	0.475	4,000	1,685	0.4213	0.375	0.370	0.470	0.370	0.475	4,000	0.4213	0.00%
2023-08-03	0.375	0.375	0.490	0.365	0.490	4,000	1,670	0.4175	0.375	0.375	0.490	0.365	0.490	4,000	0.4175	-23.47%
2023-08-02	0.490	0.360	0.500	-	-	0	0	-	0.490	0.360	0.500	-	-	0	-	0.00%
2023-08-01	0.490	0.490	0.500	-	-	0	0	-	0.490	0.490	0.500	-	-	0	-	4.26%
2023-07-31	0.470	0.360	0.475	-	-	0	0	-	0.470	0.360	0.475	-	-	0	-	0.00%
2023-07-28	0.470	0.360	0.500	-	-	0	0	-	0.470	0.360	0.500	-	-	0	-	0.00%
2023-07-27	0.470	0.350	0.500	0.470	0.470	3,000	1,410	0.4700	0.470	0.350	0.500	0.470	0.470	3,000	0.4700	0.00%
2023-07-26	0.470	0.470	0.500	-	-	0	0	-	0.470	0.470	0.500	-	-	0	-	0.00%
2023-07-25	0.470	0.380	0.470	0.360	0.470	177,000	79,420	0.4487	0.470	0.380	0.470	0.360	0.470	177,000	0.4487	17.50%
2023-07-24	0.400	0.355	0.500	0.355	0.400	13,000	4,705	0.3619	0.400	0.355	0.500	0.355	0.400	13,000	0.3619	0.00%
2023-07-21	0.400	0.370	0.475	0.355	0.450	5,000	1,960	0.3920	0.400	0.370	0.475	0.355	0.450	5,000	0.3920	-2.44%
2023-07-20	0.410	0.350	0.450	-	-	0	0	-	0.410	0.350	0.450	-	-	0	-	0.00%
2023-07-19	0.410	0.350	0.440	0.410	0.410	1,000	410	0.4100	0.410	0.350	0.440	0.410	0.410	1,000	0.4100	6.49%
2023-07-18	0.385	0.385	0.465	0.350	0.500	4,000	1,700	0.4250	0.385	0.385	0.465	0.350	0.500	4,000	0.4250	-9.41%
2023-07-14	0.425	0.410	0.425	0.425	0.425	1,000	425	0.4250	0.425	0.410	0.425	0.425	0.425	1,000	0.4250	3.66%
2023-07-13	0.410	0.410	0.430	-	-	0	0	-	0.410	0.410	0.430	-	-	0	-	3.80%
2023-07-12	0.395	0.395	0.465	-	-	0	0	-	0.395	0.395	0.465	-	-	0	-	8.22%
2023-07-11	0.365	0.345	0.420	0.365	0.365	1,000	365	0.3650	0.365	0.345	0.420	0.365	0.365	1,000	0.3650	5.80%
2023-07-10	0.345	0.345	0.420	-	-	0	0	-	0.345	0.345	0.420	-	-	0	-	4.55%
2023-07-07	0.330	0.320	0.420	0.305	0.365	22,000	7,935	0.3607	0.330	0.320	0.420	0.305	0.365	22,000	0.3607	-9.59%
2023-07-06	0.365	0.335	0.495	0.330	0.500	10,000	4,415	0.4415	0.365	0.335	0.495	0.330	0.500	10,000	0.4415	-22.34%
2023-07-05	0.470	0.310	0.475	-	-	0	0	-	0.470	0.310	0.475	-	-	0	-	0.00%
2023-07-04	0.470	0.300	0.485	-	-	0	0	-	0.470	0.300	0.485	-	-	0	-	0.00%
2023-07-03	0.470	0.300	0.580	-	-	0	0	-	0.470	0.300	0.580	-	-	0	-	0.00%
2023-06-30	0.470	0.310	0.580	-	-	0	0	-	0.470	0.310	0.580	-	-	0	-	0.00%
2023-06-29	0.470	0.310	0.580	-	-	0	0	-	0.470	0.310	0.580	-	-	0	-	0.00%
2023-06-28	0.470	0.310	0.580	-	-	0	0	-	0.470	0.310	0.580	-	-	0	-	0.00%
2023-06-27	0.470	0.305	0.580	-	-	0	0	-	0.470	0.305	0.580	-	-	0	-	0.00%
2023-06-26	0.470	0.470	0.520	0.470	0.470	21,000	9,870	0.4700	0.470	0.470	0.520	0.470	0.470	21,000	0.4700	0.00%
2023-06-23	0.470	0.470	0.520	-	-	0	0	-	0.470	0.470	0.520	-	-	0	-	0.00%
2023-06-21	0.470	0.470	0.580	-	-	0	0	-	0.470	0.470	0.580	-	-	0	-	0.00%
2023-06-20	0.470	0.470	-	-	-	200	90	0.4500	0.470	0.470	-	-	-	200	0.4500	0.00%
2023-06-19	0.470	0.470	0.600	0.470	0.500	32,000	15,270	0.4772	0.470	0.470	0.600	0.470	0.500	32,000	0.4772	-2.08%
2023-06-16	0.480	0.480	0.550	0.480	0.480	9,000	4,325	0.4806	0.480	0.480	0.550	0.480	0.480	9,000	0.4806	-2.04%
2023-06-15	0.490	0.490	0.550	0.490	0.495	9,000	4,415	0.4906	0.490	0.490	0.550	0.490	0.495	9,000	0.4906	-2.00%
2023-06-14	0.500	0.490	-	-	-	0	0	-	0.500	0.490	-	-	-	0	-	0.00%
2023-06-13	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2023-06-12	0.500	0.500	0.600	-	-	0	0	-	0.500	0.500	0.600	-	-	0	-	0.00%
2023-06-09	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2023-06-08	0.500	0.500	0.540	0.500	0.520	4,000	2,040	0.5100	0.500	0.500	0.540	0.500	0.520	4,000	0.5100	-1.96%
2023-06-07	0.510	0.510	0.560	0.500	0.520	3,000	1,540	0.5133	0.510	0.510	0.560	0.500	0.520	3,000	0.5133	-5.56%
2023-06-06	0.540	0.500	0.570	-	-	0	0	-	0.540	0.500	0.570	-	-	0	-	0.00%
2023-06-05	0.540	0.540	0.590	0.540	0.550	102,000	55,270	0.5419	0.540	0.540	0.590	0.540	0.550	102,000	0.5419	-6.90%
2023-06-02	0.580	0.580	0.620	0.580	0.580	3,000	1,740	0.5800	0.580	0.580	0.620	0.580	0.580	3,000	0.5800	-3.33%
2023-06-01	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2023-05-31	0.600	0.600	0.660	0.600	0.690	76,000	48,780	0.6418	0.600	0.600	0.660	0.600	0.690	76,000	0.6418	-20.00%
2023-05-30	0.750	0.670	0.750	0.660	0.800	73,000	53,030	0.7264	0.750	0.670	0.750	0.660	0.800	73,000	0.7264	-2.60%
2023-05-29	0.770	0.710	0.760	0.700	0.770	12,167	9,003	0.7400	0.770	0.710	0.760	0.700	0.770	12,167	0.7400	-8.33%
2023-05-25	0.840	0.810	0.850	0.790	0.840	40,000	32,780	0.8195	0.840	0.810	0.850	0.790	0.840	40,000	0.8195	-5.62%
2023-05-24	0.890	0.810	0.890	0.780	0.890	28,000	23,470	0.8382	0.890	0.810	0.890	0.780	0.890	28,000	0.8382	-1.11%
2023-05-23	0.900	0.810	0.890	0.810	1.040	59,000	50,230	0.8514	0.900	0.810	0.890	0.810	1.040	59,000	0.8514	-3.23%
2023-05-22	0.930	0.600	0.920	0.760	0.980	57,000	49,370	0.8661	0.930	0.600	0.920	0.760	0.980	57,000	0.8661	-8.82%
2023-05-19	1.020	0.840	1.100	0.820	1.020	34,000	29,650	0.8721	1.020	0.840	1.100	0.820	1.020	34,000	0.8721	8.51%
2023-05-18	0.940	0.900	0.980	0.860	0.980	4,800	4,422	0.9213	0.940	0.900	0.980	0.860	0.980	4,800	0.9213	-10.48%
2023-05-17	1.050	1.050	-	0.870	1.020	12,000	11,110	0.9258	1.050	1.050	-	0.870	1.020	12,000	0.9258	2.94%
2023-05-16	1.020	0.840	-	0.950	1.020	4,000	3,930	0.9825	1.020	0.840	-	0.950	1.020	4,000	0.9825	6.25%
2023-05-15	0.960	0.950	0.980	0.830	0.980	6,000	5,580	0.9300	0.960	0.950	0.980	0.830	0.980	6,000	0.9300	-8.57%
2023-05-12	1.050	1.030	1.050	0.910	1.050	14,000	13,860	0.9900	1.050	1.030	1.050	0.910	1.050	14,000	0.9900	-5.41%
2023-05-11	1.110	0.600	1.110	-	-	0	0	-	1.110	0.600	1.110	-	-	0	-	0.00%
2023-05-10	1.110	1.110	-	1.060	1.060	5,000	5,300	1.0600	1.110	1.110	-	1.060	1.060	5,000	1.0600	4.72%
2023-05-09	1.060	-	1.060	-	-	0	0	-	1.060	-	1.060	-	-	0	-	-1.85%
2023-05-08	1.080	1.080	-	1.050	1.050	2,000	2,100	1.0500	1.080	1.080	-	1.050	1.050	2,000	1.0500	3.85%
2023-05-05	1.040	-	1.040	-	-	0	0	-	1.040	-	1.040	-	-	0	-	0.00%
2023-05-04	1.040	1.040	-	0.800	1.020	23,000	20,740	0.9017	1.040	1.040	-	0.800	1.020	23,000	0.9017	13.04%
2023-05-03	0.920	0.820	0.880	0.760	0.980	4,000	3,440	0.8600	0.920	0.820	0.880	0.760	0.980	4,000	0.8600	-6.12%
2023-05-02	0.980	0.990	-	0.750	0.950	28,000	24,320	0.8686	0.980	0.990	-	0.750	0.950	28,000	0.8686	11.36%
2023-04-28	0.880	0.880	0.950	0.680	0.880	18,000	14,620	0.8122	0.880	0.880	0.950	0.680	0.880	18,000	0.8122	10.00%
2023-04-27	0.800	0.780	0.900	0.620	0.800	15,000	11,050	0.7367	0.800	0.780	0.900	0.620	0.800	15,000	0.7367	11.11%
2023-04-26	0.720	0.710	-	0.720	0.720	1,000	720	0.7200	0.720	0.710	-	0.720	0.720	1,000	0.7200	-2.70%
2023-04-25	0.740	0.620	0.770	0.600	0.740	26,000	17,030	0.6550	0.740	0.620	0.770	0.600	0.740	26,000	0.6550	5.71%
2023-04-24	0.700	0.590	0.910	0.500	0.910	5,200	3,546	0.6819	0.700	0.590	0.910	0.500	0.910	5,200	0.6819	-23.08%
2023-04-21	0.910	0.650	0.950	-	-	0	0	-	0.910	0.650	0.950	-	-	0	-	0.00%
2023-04-20	0.910	0.840	0.920	0.810	0.910	4,000	3,500	0.8750	0.910	0.840	0.920	0.810	0.910	4,000	0.8750	-2.15%
2023-04-19	0.930	0.900	0.930	0.760	0.930	8,000	6,960	0.8700	0.930	0.900	0.930	0.760	0.930	8,000	0.8700	-2.11%
2023-04-18	0.950	0.950	0.980	0.820	0.920	16,924	14,739	0.8709	0.950	0.950	0.980	0.820	0.920	16,924	0.8709	5.56%
2023-04-17	0.900	0.820	0.950	0.860	0.900	8,000	6,960	0.8700	0.900	0.820	0.950	0.860	0.900	8,000	0.8700	4.65%
2023-04-14	0.860	0.830	0.860	-	-	0	0	-	0.860	0.830	0.860	-	-	0	-	-1.15%
2023-04-13	0.870	0.870	1.000	0.850	0.860	4,000	3,410	0.8525	0.870	0.870	1.000	0.850	0.860	4,000	0.8525	6.10%
2023-04-12	0.820	0.450	0.850	-	-	0	0	-	0.820	0.450	0.850	-	-	0	-	0.00%
2023-04-11	0.820	0.450	0.990	-	-	0	0	-	0.820	0.450	0.990	-	-	0	-	0.00%
2023-04-06	0.820	0.500	0.980	-	-	0	0	-	0.820	0.500	0.980	-	-	0	-	0.00%
2023-04-04	0.820	0.650	1.000	-	-	0	0	-	0.820	0.650	1.000	-	-	0	-	0.00%
2023-04-03	0.820	0.420	0.820	-	-	0	0	-	0.820	0.420	0.820	-	-	0	-	0.00%
2023-03-31	0.820	0.365	0.820	-	-	0	0	-	0.820	0.365	0.820	-	-	0	-	0.00%
2023-03-30	0.820	0.400	1.000	-	-	0	0	-	0.820	0.400	1.000	-	-	0	-	0.00%
2023-03-29	0.820	0.570	-	-	-	0	0	-	0.820	0.570	-	-	-	0	-	0.00%
2023-03-28	0.820	0.600	-	-	-	0	0	-	0.820	0.600	-	-	-	0	-	0.00%
2023-03-27	0.820	0.540	1.500	-	-	0	0	-	0.820	0.540	1.500	-	-	0	-	0.00%
2023-03-24	0.820	0.520	1.000	-	-	0	0	-	0.820	0.520	1.000	-	-	0	-	0.00%
2023-03-23	0.820	0.475	0.820	-	-	0	0	-	0.820	0.475	0.820	-	-	0	-	0.00%
2023-03-22	0.820	0.465	0.820	-	-	0	0	-	0.820	0.465	0.820	-	-	0	-	0.00%
2023-03-21	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-20	0.820	0.580	1.000	-	-	0	0	-	0.820	0.580	1.000	-	-	0	-	0.00%
2023-03-17	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2023-03-16	0.820	0.420	0.820	-	-	0	0	-	0.820	0.420	0.820	-	-	0	-	0.00%
2023-03-15	0.820	0.350	-	-	-	0	0	-	0.820	0.350	-	-	-	0	-	0.00%
2023-03-14	0.820	0.620	1.050	-	-	0	0	-	0.820	0.620	1.050	-	-	0	-	0.00%
2023-03-13	0.820	0.430	1.000	-	-	0	0	-	0.820	0.430	1.000	-	-	0	-	0.00%
2023-03-10	0.820	0.450	1.000	-	-	0	0	-	0.820	0.450	1.000	-	-	0	-	0.00%
2023-03-09	0.820	0.465	-	-	-	0	0	-	0.820	0.465	-	-	-	0	-	0.00%
2023-03-08	0.820	0.500	1.000	-	-	0	0	-	0.820	0.500	1.000	-	-	0	-	0.00%
2023-03-07	0.820	0.620	1.200	-	-	0	0	-	0.820	0.620	1.200	-	-	0	-	0.00%
2023-03-06	0.820	0.660	0.820	-	-	0	0	-	0.820	0.660	0.820	-	-	0	-	0.00%
2023-03-03	0.820	0.500	1.000	-	-	0	0	-	0.820	0.500	1.000	-	-	0	-	0.00%
2023-03-02	0.820	-	0.820	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
2023-03-01	0.820	0.350	0.820	-	-	0	0	-	0.820	0.350	0.820	-	-	0	-	-1.20%
2023-02-28	0.830	0.560	1.000	-	-	0	0	-	0.830	0.560	1.000	-	-	0	-	0.00%
2023-02-27	0.830	0.830	-	0.770	0.770	1,000	770	0.7700	0.830	0.830	-	0.770	0.770	1,000	0.7700	3.75%
2023-02-24	0.800	0.560	0.800	-	-	800	400	0.5000	0.800	0.560	0.800	-	-	800	0.5000	-4.76%
2023-02-23	0.840	0.610	-	-	-	0	0	-	0.840	0.610	-	-	-	0	-	0.00%
2023-02-22	0.840	0.520	-	-	-	0	0	-	0.840	0.520	-	-	-	0	-	0.00%
2023-02-21	0.840	0.520	1.020	-	-	0	0	-	0.840	0.520	1.020	-	-	0	-	0.00%
2023-02-20	0.840	0.530	0.840	-	-	0	0	-	0.840	0.530	0.840	-	-	0	-	-1.18%
2023-02-17	0.850	0.380	1.000	-	-	0	0	-	0.850	0.380	1.000	-	-	0	-	0.00%
2023-02-16	0.850	0.660	1.050	-	-	0	0	-	0.850	0.660	1.050	-	-	0	-	0.00%
2023-02-15	0.850	0.500	0.850	-	-	0	0	-	0.850	0.500	0.850	-	-	0	-	0.00%
2023-02-14	0.850	0.550	0.850	-	-	0	0	-	0.850	0.550	0.850	-	-	0	-	-2.30%
2023-02-13	0.870	0.500	1.000	-	-	0	0	-	0.870	0.500	1.000	-	-	0	-	0.00%
2023-02-10	0.870	0.620	0.870	-	-	0	0	-	0.870	0.620	0.870	-	-	0	-	0.00%
2023-02-09	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
2023-02-08	0.870	0.710	0.870	-	-	0	0	-	0.870	0.710	0.870	-	-	0	-	0.00%
2023-02-07	0.870	-	1.010	-	-	0	0	-	0.870	-	1.010	-	-	0	-	0.00%
2023-02-06	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
2023-02-03	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
2023-02-02	0.870	0.600	0.950	-	-	0	0	-	0.870	0.600	0.950	-	-	0	-	0.00%
2023-02-01	0.870	0.660	0.870	-	-	0	0	-	0.870	0.660	0.870	-	-	0	-	-2.25%
2023-01-31	0.890	-	0.890	-	-	0	0	-	0.890	-	0.890	-	-	0	-	0.00%
2023-01-30	0.890	0.580	0.890	-	-	0	0	-	0.890	0.580	0.890	-	-	0	-	0.00%
2023-01-27	0.890	0.570	0.890	-	-	0	0	-	0.890	0.570	0.890	-	-	0	-	-1.11%
2023-01-26	0.900	0.620	0.900	-	-	0	0	-	0.900	0.620	0.900	-	-	0	-	-2.17%
2023-01-20	0.920	-	1.000	-	-	0	0	-	0.920	-	1.000	-	-	0	-	0.00%
2023-01-19	0.920	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
2023-01-18	0.920	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
2023-01-17	0.920	-	0.920	-	-	0	0	-	0.920	-	0.920	-	-	0	-	0.00%
2023-01-16	0.920	-	0.920	-	-	0	0	-	0.920	-	0.920	-	-	0	-	-2.13%
2023-01-13	0.940	-	0.940	-	-	0	0	-	0.940	-	0.940	-	-	0	-	0.00%
2023-01-12	0.940	-	0.950	-	-	0	0	-	0.940	-	0.950	-	-	0	-	0.00%
2023-01-11	0.940	-	1.000	-	-	0	0	-	0.940	-	1.000	-	-	0	-	0.00%
2023-01-10	0.940	0.940	1.000	-	-	0	0	-	0.940	0.940	1.000	-	-	0	-	5.62%
2023-01-09	0.890	0.890	0.950	-	-	0	0	-	0.890	0.890	0.950	-	-	0	-	5.95%
2023-01-06	0.840	-	0.940	-	-	0	0	-	0.840	-	0.940	-	-	0	-	0.00%
2023-01-05	0.840	-	0.940	-	-	0	0	-	0.840	-	0.940	-	-	0	-	0.00%
2023-01-04	0.840	0.840	0.900	-	-	0	0	-	0.840	0.840	0.900	-	-	0	-	5.00%
2023-01-03	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2022-12-30	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2022-12-29	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2022-12-28	0.800	-	0.900	-	-	0	0	-	0.800	-	0.900	-	-	0	-	0.00%
2022-12-23	0.800	-	0.900	-	-	0	0	-	0.800	-	0.900	-	-	0	-	0.00%
2022-12-22	0.800	-	0.950	-	-	0	0	-	0.800	-	0.950	-	-	0	-	0.00%
2022-12-21	0.800	0.640	0.890	-	-	0	0	-	0.800	0.640	0.890	-	-	0	-	0.00%
2022-12-20	0.800	-	0.900	-	-	0	0	-	0.800	-	0.900	-	-	0	-	0.00%
2022-12-19	0.800	-	0.950	-	-	0	0	-	0.800	-	0.950	-	-	0	-	0.00%
2022-12-16	0.800	-	0.900	-	-	0	0	-	0.800	-	0.900	-	-	0	-	0.00%
2022-12-15	0.800	-	1.000	-	-	0	0	-	0.800	-	1.000	-	-	0	-	0.00%
2022-12-14	0.800	-	0.900	-	-	0	0	-	0.800	-	0.900	-	-	0	-	0.00%
2022-12-13	0.800	-	0.950	-	-	0	0	-	0.800	-	0.950	-	-	0	-	0.00%
2022-12-12	0.800	-	0.950	-	-	0	0	-	0.800	-	0.950	-	-	0	-	0.00%
2022-12-09	0.800	0.300	0.900	-	-	0	0	-	0.800	0.300	0.900	-	-	0	-	0.00%
2022-12-08	0.800	-	0.900	-	-	0	0	-	0.800	-	0.900	-	-	0	-	0.00%
2022-12-07	0.800	0.290	0.950	-	-	0	0	-	0.800	0.290	0.950	-	-	0	-	0.00%
2022-12-06	0.800	0.300	0.950	-	-	0	0	-	0.800	0.300	0.950	-	-	0	-	0.00%
2022-12-05	0.800	0.465	0.900	-	-	0	0	-	0.800	0.465	0.900	-	-	0	-	0.00%
2022-12-02	0.800	0.250	0.800	-	-	0	0	-	0.800	0.250	0.800	-	-	0	-	0.00%
2022-12-01	0.800	-	0.900	-	-	0	0	-	0.800	-	0.900	-	-	0	-	0.00%
2022-11-30	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2022-11-29	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	-3.61%
2022-11-28	0.830	0.830	0.900	-	-	0	0	-	0.830	0.830	0.900	-	-	0	-	3.75%
2022-11-25	0.800	0.770	0.800	-	-	0	0	-	0.800	0.770	0.800	-	-	0	-	-11.11%
2022-11-24	0.900	-	0.900	0.900	0.900	2,000	1,800	0.9000	0.900	-	0.900	0.900	0.900	2,000	0.9000	-5.26%
2022-11-23	0.950	-	1.010	-	-	0	0	-	0.950	-	1.010	-	-	0	-	0.00%
2022-11-22	0.950	-	0.950	-	-	0	0	-	0.950	-	0.950	-	-	0	-	0.00%
2022-11-21	0.950	-	0.950	-	-	0	0	-	0.950	-	0.950	-	-	0	-	-4.04%
2022-11-18	0.990	-	1.000	-	-	0	0	-	0.990	-	1.000	-	-	0	-	0.00%
2022-11-17	0.990	-	0.990	-	-	0	0	-	0.990	-	0.990	-	-	0	-	0.00%
2022-11-16	0.990	0.990	1.050	-	-	0	0	-	0.990	0.990	1.050	-	-	0	-	4.21%
2022-11-15	0.950	-	1.050	-	-	0	0	-	0.950	-	1.050	-	-	0	-	0.00%
2022-11-14	0.950	-	1.050	-	-	0	0	-	0.950	-	1.050	-	-	0	-	0.00%
2022-11-11	0.950	-	1.000	-	-	0	0	-	0.950	-	1.000	-	-	0	-	0.00%
2022-11-10	0.950	0.620	1.050	-	-	0	0	-	0.950	0.620	1.050	-	-	0	-	0.00%
2022-11-09	0.950	-	1.050	-	-	0	0	-	0.950	-	1.050	-	-	0	-	0.00%
2022-11-08	0.950	0.950	1.050	-	-	0	0	-	0.950	0.950	1.050	-	-	0	-	0.00%
2022-11-07	0.950	-	1.050	-	-	0	0	-	0.950	-	1.050	-	-	0	-	0.00%
2022-11-04	0.950	0.950	1.090	0.250	1.020	3,000	2,170	0.7233	0.950	0.950	1.090	0.250	1.020	3,000	0.7233	-1.04%
2022-11-03	0.960	0.630	1.040	-	-	0	0	-	0.960	0.630	1.040	-	-	0	-	0.00%
2022-11-02	0.960	-	-	0.960	0.960	1,000	960	0.9600	0.960	-	-	0.960	0.960	1,000	0.9600	5.49%
2022-11-01	0.910	0.910	0.930	-	-	0	0	-	0.910	0.910	0.930	-	-	0	-	5.81%
2022-10-31	0.860	0.860	0.930	-	-	0	0	-	0.860	0.860	0.930	-	-	0	-	4.88%
2022-10-28	0.820	0.280	0.930	-	-	0	0	-	0.820	0.280	0.930	-	-	0	-	0.00%
2022-10-27	0.820	0.280	0.820	-	-	0	0	-	0.820	0.280	0.820	-	-	0	-	0.00%
2022-10-26	0.820	0.820	1.000	-	-	0	0	-	0.820	0.820	1.000	-	-	0	-	5.13%
2022-10-25	0.780	0.780	0.930	-	-	0	0	-	0.780	0.780	0.930	-	-	0	-	6.85%
2022-10-24	0.730	0.280	0.730	-	-	0	0	-	0.730	0.280	0.730	-	-	0	-	0.00%
2022-10-21	0.730	0.280	0.900	-	-	0	0	-	0.730	0.280	0.900	-	-	0	-	0.00%
2022-10-20	0.730	0.500	-	0.700	0.730	2,000	1,430	0.7150	0.730	0.500	-	0.700	0.730	2,000	0.7150	4.29%
2022-10-19	0.700	0.425	0.930	0.250	0.250	2,000	950	0.4750	0.700	0.425	0.930	0.250	0.250	2,000	0.4750	-24.73%
2022-10-18	0.930	-	0.930	-	-	0	0	-	0.930	-	0.930	-	-	0	-	0.00%
2022-10-17	0.930	-	0.930	-	-	0	0	-	0.930	-	0.930	-	-	0	-	0.00%
2022-10-14	0.930	-	1.010	-	-	0	0	-	0.930	-	1.010	-	-	0	-	0.00%
2022-10-13	0.930	-	1.010	-	-	0	0	-	0.930	-	1.010	-	-	0	-	0.00%
2022-10-12	0.930	-	0.930	0.930	0.930	1,000	930	0.9300	0.930	-	0.930	0.930	0.930	1,000	0.9300	3.33%
2022-10-11	0.900	-	0.930	-	-	0	0	-	0.900	-	0.930	-	-	0	-	0.00%
2022-10-10	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2022-10-07	0.900	-	1.010	-	-	0	0	-	0.900	-	1.010	-	-	0	-	0.00%
2022-10-06	0.900	-	0.950	-	-	0	0	-	0.900	-	0.950	-	-	0	-	0.00%
2022-10-05	0.900	-	1.010	-	-	0	0	-	0.900	-	1.010	-	-	0	-	0.00%
2022-10-03	0.900	-	1.000	-	-	0	0	-	0.900	-	1.000	-	-	0	-	0.00%
2022-09-30	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2022-09-29	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2022-09-28	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2022-09-27	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	-10.00%
2022-09-26	1.000	-	1.010	-	-	0	0	-	1.000	-	1.010	-	-	0	-	0.00%
2022-09-23	1.000	-	1.010	-	-	0	0	-	1.000	-	1.010	-	-	0	-	0.00%
2022-09-22	1.000	-	1.010	-	-	0	0	-	1.000	-	1.010	-	-	0	-	0.00%
2022-09-21	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2022-09-20	1.000	-	1.010	1.000	1.000	1,000	1,000	1.0000	1.000	-	1.010	1.000	1.000	1,000	1.0000	0.00%
2022-09-19	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2022-09-16	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2022-09-15	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2022-09-14	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2022-09-13	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2022-09-09	1.000	0.325	1.000	-	-	0	0	-	1.000	0.325	1.000	-	-	0	-	0.00%
2022-09-08	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2022-09-07	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2022-09-06	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2022-09-05	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2022-09-02	1.000	-	1.120	-	-	0	0	-	1.000	-	1.120	-	-	0	-	0.00%
2022-09-01	1.000	-	1.120	-	-	0	0	-	1.000	-	1.120	-	-	0	-	0.00%
2022-08-31	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	-1.96%
2022-08-30	1.020	0.335	1.080	-	-	0	0	-	1.020	0.335	1.080	-	-	0	-	0.00%
2022-08-29	1.020	-	1.120	-	-	0	0	-	1.020	-	1.120	-	-	0	-	0.00%
2022-08-26	1.020	-	1.120	-	-	0	0	-	1.020	-	1.120	-	-	0	-	0.00%
2022-08-25	1.020	-	1.020	1.030	1.030	1,000	1,030	1.0300	1.020	-	1.020	1.030	1.030	1,000	1.0300	4.08%
2022-08-24	0.980	-	1.110	-	-	0	0	-	0.980	-	1.110	-	-	0	-	0.00%
2022-08-23	0.980	0.335	0.980	-	-	0	0	-	0.980	0.335	0.980	-	-	0	-	0.00%
2022-08-22	0.980	-	0.980	-	-	0	0	-	0.980	-	0.980	-	-	0	-	0.00%
2022-08-19	0.980	0.980	1.000	-	-	0	0	-	0.980	0.980	1.000	-	-	0	-	3.16%
2022-08-18	0.950	-	0.950	-	-	0	0	-	0.950	-	0.950	-	-	0	-	-1.04%
2022-08-17	0.960	0.960	-	-	-	0	0	-	0.960	0.960	-	-	-	0	-	6.67%
2022-08-16	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2022-08-15	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2022-08-12	0.900	0.390	-	-	-	0	0	-	0.900	0.390	-	-	-	0	-	0.00%
2022-08-11	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2022-08-10	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2022-08-09	0.900	0.850	-	0.710	0.900	2,000	1,610	0.8050	0.900	0.850	-	0.710	0.900	2,000	0.8050	-2.17%
2022-08-08	0.920	-	0.920	0.930	0.930	10,000	9,300	0.9300	0.920	-	0.920	0.930	0.930	10,000	0.9300	-7.07%
2022-08-05	0.990	0.840	0.990	-	-	0	0	-	0.990	0.840	0.990	-	-	0	-	-10.00%
2022-08-04	1.100	0.500	1.050	-	-	756	642	0.8492	1.100	0.500	1.050	-	-	756	0.8492	0.00%
2022-08-03	1.100	0.500	1.100	-	-	0	0	-	1.100	0.500	1.100	-	-	0	-	-8.33%
2022-08-02	1.200	-	-	-	-	0	0	-	1.200	-	-	-	-	0	-	0.00%
2022-08-01	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2022-07-29	1.200	-	1.210	-	-	0	0	-	1.200	-	1.210	-	-	0	-	0.00%
2022-07-28	1.200	0.500	-	-	-	0	0	-	1.200	0.500	-	-	-	0	-	0.00%
2022-07-27	1.200	0.950	1.200	-	-	0	0	-	1.200	0.950	1.200	-	-	0	-	-4.00%
2022-07-26	1.250	0.500	1.250	-	-	0	0	-	1.250	0.500	1.250	-	-	0	-	0.00%
2022-07-25	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2022-07-22	1.250	0.500	1.250	-	-	0	0	-	1.250	0.500	1.250	-	-	0	-	-0.79%
2022-07-21	1.260	0.500	1.260	-	-	0	0	-	1.260	0.500	1.260	-	-	0	-	0.00%
2022-07-20	1.260	0.300	1.260	-	-	0	0	-	1.260	0.300	1.260	-	-	0	-	0.00%
2022-07-19	1.260	0.500	1.260	-	-	0	0	-	1.260	0.500	1.260	-	-	0	-	0.00%
2022-07-18	1.260	0.500	1.260	-	-	0	0	-	1.260	0.500	1.260	-	-	0	-	0.00%
2022-07-15	1.260	-	1.260	-	-	0	0	-	1.260	-	1.260	-	-	0	-	0.00%
2022-07-14	1.260	0.830	1.260	-	-	0	0	-	1.260	0.830	1.260	-	-	0	-	0.00%
2022-07-13	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
2022-07-12	1.260	-	1.260	-	-	0	0	-	1.260	-	1.260	-	-	0	-	0.00%
2022-07-11	1.260	0.315	1.260	-	-	0	0	-	1.260	0.315	1.260	-	-	0	-	0.00%
2022-07-08	1.260	0.500	1.260	-	-	0	0	-	1.260	0.500	1.260	-	-	0	-	0.00%
2022-07-07	1.260	-	1.260	1.260	1.260	20,000	25,200	1.2600	1.260	-	1.260	1.260	1.260	20,000	1.2600	0.00%
2022-07-06	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
2022-07-05	1.260	1.260	1.280	-	-	0	0	-	1.260	1.260	1.280	-	-	0	-	0.00%
2022-07-04	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
2022-06-30	1.260	1.250	-	-	-	0	0	-	1.260	1.250	-	-	-	0	-	0.00%
2022-06-29	1.260	-	1.300	-	-	0	0	-	1.260	-	1.300	-	-	0	-	0.00%
2022-06-28	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
2022-06-27	1.260	1.260	-	-	-	0	0	-	1.260	1.260	-	-	-	0	-	0.80%
2022-06-24	1.250	0.960	-	-	-	0	0	-	1.250	0.960	-	-	-	0	-	0.00%
2022-06-23	1.250	1.210	-	0.300	1.280	40,000	30,630	0.7658	1.250	1.210	-	0.300	1.280	40,000	0.7658	4.17%
2022-06-22	1.200	-	1.320	-	-	0	0	-	1.200	-	1.320	-	-	0	-	0.00%
2022-06-21	1.200	-	1.320	-	-	0	0	-	1.200	-	1.320	-	-	0	-	0.00%
2022-06-20	1.200	-	1.220	-	-	0	0	-	1.200	-	1.220	-	-	0	-	0.00%
2022-06-17	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2022-06-16	1.200	-	1.260	-	-	0	0	-	1.200	-	1.260	-	-	0	-	0.00%
2022-06-15	1.200	-	1.320	-	-	0	0	-	1.200	-	1.320	-	-	0	-	0.00%
2022-06-14	1.200	-	1.320	-	-	0	0	-	1.200	-	1.320	-	-	0	-	0.00%
2022-06-13	1.200	0.980	1.430	1.200	1.200	1,000	1,200	1.2000	1.200	0.980	1.430	1.200	1.200	1,000	1.2000	-7.69%
2022-06-10	1.300	1.030	1.300	-	-	547	530	0.9689	1.300	1.030	1.300	-	-	547	0.9689	-2.99%
2022-06-09	1.340	-	1.430	-	-	0	0	-	1.340	-	1.430	-	-	0	-	0.00%
2022-06-08	1.340	-	1.430	-	-	0	0	-	1.340	-	1.430	-	-	0	-	0.00%
2022-06-07	1.340	-	1.430	-	-	0	0	-	1.340	-	1.430	-	-	0	-	0.00%
2022-06-06	1.340	-	1.340	-	-	0	0	-	1.340	-	1.340	-	-	0	-	0.00%
2022-06-02	1.340	-	1.430	-	-	0	0	-	1.340	-	1.430	-	-	0	-	0.00%
2022-06-01	1.340	-	1.340	-	-	0	0	-	1.340	-	1.340	-	-	0	-	0.00%
2022-05-31	1.340	-	1.430	-	-	0	0	-	1.340	-	1.430	-	-	0	-	0.00%
2022-05-30	1.340	-	1.430	-	-	0	0	-	1.340	-	1.430	-	-	0	-	0.00%
2022-05-27	1.340	1.340	1.430	-	-	0	0	-	1.340	1.340	1.430	-	-	0	-	3.88%
2022-05-26	1.290	-	1.430	-	-	0	0	-	1.290	-	1.430	-	-	0	-	0.00%
2022-05-25	1.290	0.320	1.290	-	-	0	0	-	1.290	0.320	1.290	-	-	0	-	-4.44%
2022-05-24	1.350	-	1.350	-	-	0	0	-	1.350	-	1.350	-	-	0	-	0.00%
2022-05-23	1.350	-	1.430	-	-	0	0	-	1.350	-	1.430	-	-	0	-	0.00%
2022-05-20	1.350	-	1.430	-	-	0	0	-	1.350	-	1.430	-	-	0	-	0.00%
2022-05-19	1.350	-	1.430	-	-	0	0	-	1.350	-	1.430	-	-	0	-	0.00%
2022-05-18	1.350	-	1.430	-	-	0	0	-	1.350	-	1.430	-	-	0	-	0.00%
2022-05-17	1.350	-	1.380	-	-	0	0	-	1.350	-	1.380	-	-	0	-	0.00%
2022-05-16	1.350	-	1.380	-	-	0	0	-	1.350	-	1.380	-	-	0	-	0.00%
2022-05-13	1.350	-	1.350	1.290	1.350	44,000	58,620	1.3323	1.350	-	1.350	1.290	1.350	44,000	1.3323	4.65%
2022-05-12	1.290	-	1.360	-	-	0	0	-	1.290	-	1.360	-	-	0	-	0.00%
2022-05-11	1.290	-	1.290	-	-	0	0	-	1.290	-	1.290	-	-	0	-	-0.77%
2022-05-10	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2022-05-06	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2022-05-05	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2022-05-04	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2022-05-03	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2022-04-29	1.300	1.100	1.300	-	-	0	0	-	1.300	1.100	1.300	-	-	0	-	-2.26%
2022-04-28	1.330	-	1.330	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
2022-04-27	1.330	-	1.330	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
2022-04-26	1.330	-	1.330	1.330	1.330	2,000	2,660	1.3300	1.330	-	1.330	1.330	1.330	2,000	1.3300	-2.21%
2022-04-25	1.360	-	1.360	-	-	0	0	-	1.360	-	1.360	-	-	0	-	0.00%
2022-04-22	1.360	-	1.360	-	-	0	0	-	1.360	-	1.360	-	-	0	-	-0.73%
2022-04-21	1.370	-	1.380	-	-	0	0	-	1.370	-	1.380	-	-	0	-	0.00%
2022-04-20	1.370	1.150	1.380	-	-	0	0	-	1.370	1.150	1.380	-	-	0	-	0.00%
2022-04-19	1.370	1.210	1.380	-	-	0	0	-	1.370	1.210	1.380	-	-	0	-	0.00%
2022-04-14	1.370	1.210	1.380	-	-	0	0	-	1.370	1.210	1.380	-	-	0	-	0.00%
2022-04-13	1.370	1.210	1.380	-	-	0	0	-	1.370	1.210	1.380	-	-	0	-	0.00%
2022-04-12	1.370	1.210	1.380	-	-	0	0	-	1.370	1.210	1.380	-	-	0	-	0.00%
2022-04-11	1.370	1.210	1.370	-	-	0	0	-	1.370	1.210	1.370	-	-	0	-	-2.14%
2022-04-08	1.400	1.210	1.400	-	-	0	0	-	1.400	1.210	1.400	-	-	0	-	0.00%
2022-04-07	1.400	1.210	1.400	-	-	0	0	-	1.400	1.210	1.400	-	-	0	-	0.00%
2022-04-06	1.400	1.210	1.400	-	-	0	0	-	1.400	1.210	1.400	-	-	0	-	0.00%
2022-04-04	1.400	1.100	1.400	-	-	0	0	-	1.400	1.100	1.400	-	-	0	-	0.00%
2022-04-01	1.400	1.100	1.400	-	-	0	0	-	1.400	1.100	1.400	-	-	0	-	0.00%
2022-03-31	1.400	1.230	1.400	-	-	0	0	-	1.400	1.230	1.400	-	-	0	-	0.00%
2022-03-30	1.400	1.230	1.400	-	-	0	0	-	1.400	1.230	1.400	-	-	0	-	0.00%
2022-03-29	1.400	1.230	1.400	-	-	0	0	-	1.400	1.230	1.400	-	-	0	-	0.00%
2022-03-28	1.400	1.230	1.360	-	-	0	0	-	1.400	1.230	1.360	-	-	0	-	0.00%
2022-03-25	1.400	1.230	1.400	-	-	0	0	-	1.400	1.230	1.400	-	-	0	-	0.00%
2022-03-24	1.400	1.210	1.400	-	-	0	0	-	1.400	1.210	1.400	-	-	0	-	0.00%
2022-03-23	1.400	1.210	1.400	-	-	0	0	-	1.400	1.210	1.400	-	-	0	-	0.00%
2022-03-22	1.400	1.190	1.400	-	-	0	0	-	1.400	1.190	1.400	-	-	0	-	0.00%
2022-03-21	1.400	1.100	1.400	-	-	0	0	-	1.400	1.100	1.400	-	-	0	-	0.00%
2022-03-18	1.400	1.160	1.400	-	-	0	0	-	1.400	1.160	1.400	-	-	0	-	-0.71%
2022-03-17	1.410	1.020	1.420	-	-	0	0	-	1.410	1.020	1.420	-	-	0	-	-0.70%
2022-03-16	1.420	1.000	1.420	-	-	0	0	-	1.420	1.000	1.420	-	-	0	-	0.00%
2022-03-15	1.420	-	1.420	-	-	0	0	-	1.420	-	1.420	-	-	0	-	0.00%
2022-03-14	1.420	0.405	1.420	-	-	0	0	-	1.420	0.405	1.420	-	-	0	-	0.00%
2022-03-11	1.420	-	1.420	-	-	0	0	-	1.420	-	1.420	-	-	0	-	0.00%
2022-03-10	1.420	-	1.420	-	-	0	0	-	1.420	-	1.420	-	-	0	-	0.00%
2022-03-09	1.420	-	1.420	-	-	0	0	-	1.420	-	1.420	-	-	0	-	-1.39%
2022-03-08	1.440	-	1.440	-	-	0	0	-	1.440	-	1.440	-	-	0	-	0.00%
2022-03-07	1.440	-	1.450	1.300	1.520	27,000	40,450	1.4981	1.440	-	1.450	1.300	1.520	27,000	1.4981	-5.26%
2022-03-04	1.520	1.320	1.520	-	-	0	0	-	1.520	1.320	1.520	-	-	0	-	-0.65%
2022-03-03	1.530	1.320	1.530	-	-	0	0	-	1.530	1.320	1.530	-	-	0	-	0.00%
2022-03-02	1.530	1.320	1.530	-	-	0	0	-	1.530	1.320	1.530	-	-	0	-	0.00%
2022-03-01	1.530	1.320	1.530	-	-	0	0	-	1.530	1.320	1.530	-	-	0	-	-1.29%
2022-02-28	1.550	1.320	1.550	1.540	1.580	4,000	6,240	1.5600	1.550	1.320	1.550	1.540	1.580	4,000	1.5600	4.03%
2022-02-25	1.490	1.320	1.490	-	-	0	0	-	1.490	1.320	1.490	-	-	0	-	-0.67%
2022-02-24	1.500	1.320	1.500	-	-	0	0	-	1.500	1.320	1.500	-	-	0	-	0.00%
2022-02-23	1.500	1.500	1.520	-	-	0	0	-	1.500	1.500	1.520	-	-	0	-	1.35%
2022-02-22	1.480	1.320	1.520	-	-	0	0	-	1.480	1.320	1.520	-	-	0	-	0.00%
2022-02-21	1.480	1.480	1.520	1.380	1.380	32,000	44,280	1.3838	1.480	1.480	1.520	1.380	1.380	32,000	1.3838	-1.33%
2022-02-18	1.500	1.330	1.500	1.500	1.510	3,000	4,510	1.5033	1.500	1.330	1.500	1.500	1.510	3,000	1.5033	0.67%
2022-02-17	1.490	1.330	1.520	-	-	0	0	-	1.490	1.330	1.520	-	-	0	-	0.00%
2022-02-16	1.490	1.330	1.520	-	-	0	0	-	1.490	1.330	1.520	-	-	0	-	0.00%
2022-02-15	1.490	1.330	1.490	-	-	0	0	-	1.490	1.330	1.490	-	-	0	-	-0.67%
2022-02-14	1.500	1.330	1.500	1.500	1.530	31,000	46,980	1.5155	1.500	1.330	1.500	1.500	1.530	31,000	1.5155	0.00%
2022-02-11	1.500	1.380	1.560	-	-	0	0	-	1.500	1.380	1.560	-	-	0	-	0.00%
2022-02-10	1.500	1.410	1.500	1.520	1.550	16,000	24,380	1.5238	1.500	1.410	1.500	1.520	1.550	16,000	1.5238	-1.96%
2022-02-09	1.530	1.400	1.530	-	-	0	0	-	1.530	1.400	1.530	-	-	0	-	-1.29%
2022-02-08	1.550	1.400	1.550	-	-	0	0	-	1.550	1.400	1.550	-	-	0	-	0.00%
2022-02-07	1.550	1.380	1.650	1.440	1.550	48,000	71,730	1.4944	1.550	1.380	1.650	1.440	1.550	48,000	1.4944	6.90%
2022-02-04	1.450	1.450	1.500	1.450	1.500	38,000	56,440	1.4853	1.450	1.450	1.500	1.450	1.500	38,000	1.4853	-1.36%
2022-01-31	1.470	1.330	1.460	1.400	1.470	16,000	23,450	1.4656	1.470	1.330	1.460	1.400	1.470	16,000	1.4656	0.00%
2022-01-28	1.470	1.400	1.480	-	-	0	0	-	1.470	1.400	1.480	-	-	0	-	0.00%
2022-01-27	1.470	1.400	1.480	-	-	0	0	-	1.470	1.400	1.480	-	-	0	-	0.00%
2022-01-26	1.470	1.390	1.480	1.460	1.470	31,000	45,410	1.4648	1.470	1.390	1.480	1.460	1.470	31,000	1.4648	0.68%
2022-01-25	1.460	1.390	1.480	-	-	0	0	-	1.460	1.390	1.480	-	-	0	-	0.00%
2022-01-24	1.460	1.390	1.450	-	-	0	0	-	1.460	1.390	1.450	-	-	0	-	0.00%
2022-01-21	1.460	1.400	1.450	-	-	0	0	-	1.460	1.400	1.450	-	-	0	-	0.00%
2022-01-20	1.460	1.370	1.470	1.430	1.460	28,000	40,400	1.4429	1.460	1.370	1.470	1.430	1.460	28,000	1.4429	1.39%
2022-01-19	1.440	1.370	1.430	-	-	0	0	-	1.440	1.370	1.430	-	-	0	-	-0.69%
2022-01-18	1.450	1.430	1.450	1.420	1.470	42,000	60,590	1.4426	1.450	1.430	1.450	1.420	1.470	42,000	1.4426	-8.23%
2022-01-17	1.580	1.450	1.580	1.580	1.580	64,000	101,120	1.5800	1.580	1.450	1.580	1.580	1.580	64,000	1.5800	3.95%
2022-01-14	1.520	1.450	1.520	-	-	0	0	-	1.520	1.450	1.520	-	-	0	-	-1.94%
2022-01-13	1.550	1.450	1.570	1.450	1.790	96,000	153,510	1.5991	1.550	1.450	1.570	1.450	1.790	96,000	1.5991	4.03%
2022-01-12	1.490	1.420	1.510	-	-	0	0	-	1.490	1.420	1.510	-	-	0	-	0.00%
2022-01-11	1.490	1.420	1.490	-	-	0	0	-	1.490	1.420	1.490	-	-	0	-	0.00%
2022-01-10	1.490	1.430	1.490	1.340	1.500	27,000	40,150	1.4870	1.490	1.430	1.490	1.340	1.500	27,000	1.4870	-0.67%
2022-01-07	1.500	1.430	1.530	-	-	0	0	-	1.500	1.430	1.530	-	-	0	-	0.00%
2022-01-06	1.500	1.450	1.500	-	-	0	0	-	1.500	1.450	1.500	-	-	0	-	-1.32%
2022-01-05	1.520	1.460	1.520	-	-	0	0	-	1.520	1.460	1.520	-	-	0	-	-1.30%
2022-01-04	1.540	1.460	1.550	1.530	1.540	44,000	67,550	1.5352	1.540	1.460	1.550	1.530	1.540	44,000	1.5352	0.65%
2022-01-03	1.530	1.430	1.550	1.500	1.530	34,000	51,630	1.5185	1.530	1.430	1.550	1.500	1.530	34,000	1.5185	2.00%
2021-12-31	1.500	1.460	1.500	-	-	0	0	-	1.500	1.460	1.500	-	-	0	-	-1.96%
2021-12-30	1.530	1.460	1.530	-	-	0	0	-	1.530	1.460	1.530	-	-	0	-	0.00%
2021-12-29	1.530	1.500	1.530	1.530	1.530	12,000	18,360	1.5300	1.530	1.500	1.530	1.530	1.530	12,000	1.5300	-0.65%
2021-12-28	1.540	1.500	1.540	1.540	1.540	25,000	38,500	1.5400	1.540	1.500	1.540	1.540	1.540	25,000	1.5400	-1.28%
2021-12-24	1.560	1.510	1.580	-	-	0	0	-	1.560	1.510	1.580	-	-	0	-	0.00%
2021-12-23	1.560	1.520	1.560	-	-	0	0	-	1.560	1.520	1.560	-	-	0	-	-1.27%
2021-12-22	1.580	1.520	1.580	1.560	1.580	51,000	79,960	1.5678	1.580	1.520	1.580	1.560	1.580	51,000	1.5678	0.00%
2021-12-21	1.580	1.440	1.580	1.520	1.600	41,000	64,940	1.5839	1.580	1.440	1.580	1.520	1.600	41,000	1.5839	-1.25%
2021-12-20	1.600	1.530	1.800	-	-	0	0	-	1.600	1.530	1.800	-	-	0	-	0.00%
2021-12-17	1.600	1.530	1.600	1.590	1.600	23,000	36,790	1.5996	1.600	1.530	1.600	1.590	1.600	23,000	1.5996	-2.44%
2021-12-16	1.640	1.540	1.700	1.600	1.640	39,000	63,200	1.6205	1.640	1.540	1.700	1.600	1.640	39,000	1.6205	2.50%
2021-12-15	1.600	1.540	1.600	-	-	0	0	-	1.600	1.540	1.600	-	-	0	-	-4.19%
2021-12-14	1.670	1.560	1.800	1.620	1.670	62,000	101,850	1.6427	1.670	1.560	1.800	1.620	1.670	62,000	1.6427	2.45%
2021-12-13	1.630	1.540	1.800	1.600	1.630	31,000	50,200	1.6194	1.630	1.540	1.800	1.600	1.630	31,000	1.6194	1.87%
2021-12-10	1.600	1.540	1.600	1.600	1.600	1,000	1,600	1.6000	1.600	1.540	1.600	1.600	1.600	1,000	1.6000	0.00%
2021-12-09	1.600	1.580	1.600	-	-	0	0	-	1.600	1.580	1.600	-	-	0	-	-3.03%
2021-12-08	1.650	1.630	1.650	-	-	0	0	-	1.650	1.630	1.650	-	-	0	-	-2.94%
2021-12-07	1.700	1.640	1.710	1.700	1.710	25,000	42,640	1.7056	1.700	1.640	1.710	1.700	1.710	25,000	1.7056	-0.58%
2021-12-06	1.710	1.640	1.720	1.710	1.710	15,000	25,650	1.7100	1.710	1.640	1.720	1.710	1.710	15,000	1.7100	-3.39%
2021-12-03	1.770	1.580	1.770	1.700	1.780	58,000	100,570	1.7340	1.770	1.580	1.770	1.700	1.780	58,000	1.7340	3.51%
2021-12-02	1.710	1.650	1.710	-	-	0	0	-	1.710	1.650	1.710	-	-	0	-	-1.16%
2021-12-01	1.730	1.630	1.730	1.700	1.730	62,000	106,480	1.7174	1.730	1.630	1.730	1.700	1.730	62,000	1.7174	1.76%
2021-11-30	1.700	1.630	1.700	-	-	0	0	-	1.700	1.630	1.700	-	-	0	-	0.00%
2021-11-29	1.700	1.640	1.720	1.700	1.710	42,000	71,620	1.7052	1.700	1.640	1.720	1.700	1.710	42,000	1.7052	-1.16%
2021-11-26	1.720	1.620	1.800	1.680	1.720	54,000	91,740	1.6989	1.720	1.620	1.800	1.680	1.720	54,000	1.6989	1.78%
2021-11-25	1.690	1.620	1.700	-	-	0	0	-	1.690	1.620	1.700	-	-	0	-	0.00%
2021-11-24	1.690	1.620	1.700	1.690	1.690	11,000	18,590	1.6900	1.690	1.620	1.700	1.690	1.690	11,000	1.6900	0.00%
2021-11-23	1.690	1.600	1.800	1.400	1.690	47,000	75,380	1.6038	1.690	1.600	1.800	1.400	1.690	47,000	1.6038	-1.17%
2021-11-22	1.710	1.650	1.710	-	-	0	0	-	1.710	1.650	1.710	-	-	0	-	-1.16%
2021-11-19	1.730	1.640	1.730	1.710	1.740	26,000	44,900	1.7269	1.730	1.640	1.730	1.710	1.740	26,000	1.7269	1.17%
2021-11-18	1.710	1.620	1.780	1.670	1.710	23,000	38,840	1.6887	1.710	1.620	1.780	1.670	1.710	23,000	1.6887	1.79%
2021-11-17	1.680	1.620	1.680	-	-	0	0	-	1.680	1.620	1.680	-	-	0	-	0.00%
2021-11-16	1.680	1.400	1.800	1.310	1.680	93,000	139,540	1.5004	1.680	1.400	1.800	1.310	1.680	93,000	1.5004	1.82%
2021-11-15	1.650	1.600	1.650	1.650	1.690	21,000	35,210	1.6767	1.650	1.600	1.650	1.650	1.690	21,000	1.6767	0.00%
2021-11-12	1.650	1.620	1.650	-	-	0	0	-	1.650	1.620	1.650	-	-	0	-	0.00%
2021-11-11	1.650	1.620	1.650	-	-	0	0	-	1.650	1.620	1.650	-	-	0	-	0.00%
2021-11-10	1.650	1.620	1.650	-	-	0	0	-	1.650	1.620	1.650	-	-	0	-	0.00%
2021-11-09	1.650	1.620	1.650	-	-	0	0	-	1.650	1.620	1.650	-	-	0	-	-0.60%
2021-11-08	1.660	1.630	1.670	-	-	0	0	-	1.660	1.630	1.670	-	-	0	-	-2.35%
2021-11-05	1.700	1.700	1.800	1.630	1.700	20,000	33,580	1.6790	1.700	1.700	1.800	1.630	1.700	20,000	1.6790	1.80%
2021-11-04	1.670	1.620	1.670	-	-	0	0	-	1.670	1.620	1.670	-	-	0	-	-0.60%
2021-11-03	1.680	1.580	1.680	1.630	1.680	8,000	13,390	1.6738	1.680	1.580	1.680	1.630	1.680	8,000	1.6738	-1.18%
2021-11-02	1.700	1.640	1.700	-	-	0	0	-	1.700	1.640	1.700	-	-	0	-	0.00%
2021-11-01	1.700	1.640	1.700	-	-	0	0	-	1.700	1.640	1.700	-	-	0	-	-1.16%
2021-10-29	1.720	1.660	1.730	1.700	1.720	22,000	37,640	1.7109	1.720	1.660	1.730	1.700	1.720	22,000	1.7109	0.58%
2021-10-28	1.710	1.650	1.710	-	-	0	0	-	1.710	1.650	1.710	-	-	0	-	-1.16%
2021-10-27	1.730	1.670	1.740	1.710	1.730	29,000	49,890	1.7203	1.730	1.670	1.740	1.710	1.730	29,000	1.7203	0.58%
2021-10-26	1.720	1.670	1.720	-	-	0	0	-	1.720	1.670	1.720	-	-	0	-	-1.15%
2021-10-25	1.740	1.670	1.740	-	-	0	0	-	1.740	1.670	1.740	-	-	0	-	0.00%
2021-10-22	1.740	1.670	1.740	-	-	0	0	-	1.740	1.670	1.740	-	-	0	-	0.00%
2021-10-21	1.740	1.680	1.740	-	-	0	0	-	1.740	1.680	1.740	-	-	0	-	-1.14%
2021-10-20	1.760	1.630	1.770	1.720	1.760	21,000	36,520	1.7390	1.760	1.630	1.770	1.720	1.760	21,000	1.7390	2.33%
2021-10-19	1.720	1.670	1.770	1.630	1.720	15,000	25,630	1.7087	1.720	1.670	1.770	1.630	1.720	15,000	1.7087	-2.82%
2021-10-18	1.770	1.710	1.770	-	-	0	0	-	1.770	1.710	1.770	-	-	0	-	-1.12%
2021-10-15	1.790	1.700	1.800	1.780	1.790	21,000	37,480	1.7848	1.790	1.700	1.800	1.780	1.790	21,000	1.7848	0.56%
2021-10-12	1.780	1.680	1.800	1.700	1.780	52,000	90,300	1.7365	1.780	1.680	1.800	1.700	1.780	52,000	1.7365	4.71%
2021-10-11	1.700	1.680	1.700	-	-	0	0	-	1.700	1.680	1.700	-	-	0	-	-2.30%
2021-10-08	1.740	1.700	1.740	-	-	0	0	-	1.740	1.700	1.740	-	-	0	-	-1.14%
2021-10-07	1.760	1.720	1.760	-	-	0	0	-	1.760	1.720	1.760	-	-	0	-	-2.22%
2021-10-06	1.800	1.700	1.810	1.770	1.800	25,000	44,700	1.7880	1.800	1.700	1.810	1.770	1.800	25,000	1.7880	1.69%
2021-10-05	1.770	1.700	1.800	-	-	0	0	-	1.770	1.700	1.800	-	-	0	-	0.00%
2021-10-04	1.770	1.640	1.800	1.690	1.770	40,000	69,040	1.7260	1.770	1.640	1.800	1.690	1.770	40,000	1.7260	5.36%
2021-09-30	1.680	1.650	1.680	-	-	0	0	-	1.680	1.650	1.680	-	-	0	-	-1.18%
2021-09-29	1.700	1.550	1.800	1.600	1.700	54,000	88,710	1.6428	1.700	1.550	1.800	1.600	1.700	54,000	1.6428	4.29%
2021-09-28	1.630	1.600	1.630	1.650	1.650	3,000	4,950	1.6500	1.630	1.600	1.630	1.650	1.650	3,000	1.6500	-2.98%
2021-09-27	1.680	1.640	1.680	-	-	0	0	-	1.680	1.640	1.680	-	-	0	-	-0.59%
2021-09-24	1.690	1.640	1.690	-	-	0	0	-	1.690	1.640	1.690	-	-	0	-	-0.59%
2021-09-23	1.700	1.670	1.700	-	-	0	0	-	1.700	1.670	1.700	-	-	0	-	-3.95%
2021-09-21	1.770	1.640	1.770	1.710	1.770	22,000	38,400	1.7455	1.770	1.640	1.770	1.710	1.770	22,000	1.7455	4.12%
2021-09-20	1.700	1.650	1.700	-	-	0	0	-	1.700	1.650	1.700	-	-	0	-	0.00%
2021-09-17	1.700	1.570	1.710	1.610	1.700	43,000	72,840	1.6940	1.700	1.570	1.710	1.610	1.700	43,000	1.6940	-0.58%
2021-09-16	1.710	1.590	1.720	1.630	1.710	25,000	42,430	1.6972	1.710	1.590	1.720	1.630	1.710	25,000	1.6972	-0.58%
2021-09-15	1.720	1.680	1.730	1.720	1.720	27,000	46,440	1.7200	1.720	1.680	1.730	1.720	1.720	27,000	1.7200	-1.15%
2021-09-14	1.740	1.680	1.740	-	-	0	0	-	1.740	1.680	1.740	-	-	0	-	0.00%
2021-09-13	1.740	1.680	1.740	1.740	1.780	33,000	58,100	1.7606	1.740	1.680	1.740	1.740	1.780	33,000	1.7606	0.00%
2021-09-10	1.740	1.690	1.740	-	-	0	0	-	1.740	1.690	1.740	-	-	0	-	0.00%
2021-09-09	1.740	1.680	1.740	1.740	1.740	22,000	38,280	1.7400	1.740	1.680	1.740	1.740	1.740	22,000	1.7400	0.00%
2021-09-08	1.740	1.690	1.740	-	-	0	0	-	1.740	1.690	1.740	-	-	0	-	-0.57%
2021-09-07	1.750	1.700	1.750	1.760	1.780	22,000	38,920	1.7691	1.750	1.700	1.750	1.760	1.780	22,000	1.7691	-0.57%
2021-09-06	1.760	1.690	1.760	-	-	0	0	-	1.760	1.690	1.760	-	-	0	-	0.00%
2021-09-03	1.760	1.680	1.800	1.700	1.760	94,000	163,140	1.7355	1.760	1.680	1.800	1.700	1.760	94,000	1.7355	3.53%
2021-09-02	1.700	1.620	1.700	1.660	1.700	32,000	53,600	1.6750	1.700	1.620	1.700	1.660	1.700	32,000	1.6750	-1.73%
2021-09-01	1.730	1.670	1.730	1.600	1.730	34,000	57,600	1.6941	1.730	1.670	1.730	1.600	1.730	34,000	1.6941	-0.57%
2021-08-31	1.740	1.660	1.740	-	-	0	0	-	1.740	1.660	1.740	-	-	0	-	-0.57%
2021-08-30	1.750	1.670	1.750	-	-	0	0	-	1.750	1.670	1.750	-	-	0	-	0.00%
2021-08-27	1.750	1.700	1.750	1.780	1.790	34,000	60,700	1.7853	1.750	1.700	1.750	1.780	1.790	34,000	1.7853	-1.69%
2021-08-26	1.780	1.700	1.790	1.750	1.780	28,000	49,390	1.7639	1.780	1.700	1.790	1.750	1.780	28,000	1.7639	1.71%
2021-08-25	1.750	1.670	1.750	-	-	0	0	-	1.750	1.670	1.750	-	-	0	-	0.00%
2021-08-24	1.750	1.670	1.750	-	-	0	0	-	1.750	1.670	1.750	-	-	0	-	0.00%
2021-08-23	1.750	1.670	1.750	-	-	0	0	-	1.750	1.670	1.750	-	-	0	-	0.00%
2021-08-20	1.750	1.670	1.750	-	-	0	0	-	1.750	1.670	1.750	-	-	0	-	-1.13%
2021-08-19	1.770	1.670	1.770	-	-	0	0	-	1.770	1.670	1.770	-	-	0	-	-0.56%
2021-08-18	1.780	1.650	1.790	1.700	1.780	109,000	188,490	1.7293	1.780	1.650	1.790	1.700	1.780	109,000	1.7293	4.09%
2021-08-17	1.710	1.640	1.710	-	-	0	0	-	1.710	1.640	1.710	-	-	0	-	-1.72%
2021-08-16	1.740	1.590	1.740	1.640	1.740	3,000	5,120	1.7067	1.740	1.590	1.740	1.640	1.740	3,000	1.7067	-0.57%
2021-08-13	1.750	1.660	1.740	-	-	0	0	-	1.750	1.660	1.740	-	-	0	-	-0.57%
2021-08-12	1.760	1.660	1.790	1.680	1.760	75,000	128,950	1.7193	1.760	1.660	1.790	1.680	1.760	75,000	1.7193	-2.22%
2021-08-11	1.800	1.700	1.800	1.750	1.800	12,000	21,050	1.7542	1.800	1.700	1.800	1.750	1.800	12,000	1.7542	2.86%
2021-08-10	1.750	1.700	1.750	-	-	0	0	-	1.750	1.700	1.750	-	-	0	-	-2.78%
2021-08-09	1.800	1.700	1.800	-	-	0	0	-	1.800	1.700	1.800	-	-	0	-	0.00%
2021-08-06	1.800	1.670	1.810	1.750	1.800	33,000	58,750	1.7803	1.800	1.670	1.810	1.750	1.800	33,000	1.7803	2.86%
2021-08-05	1.750	1.700	1.750	-	-	0	0	-	1.750	1.700	1.750	-	-	0	-	-1.69%
2021-08-04	1.780	1.660	1.780	1.700	1.780	4,000	7,040	1.7600	1.780	1.660	1.780	1.700	1.780	4,000	1.7600	0.00%
2021-08-03	1.780	1.700	1.780	-	-	0	0	-	1.780	1.700	1.780	-	-	0	-	0.00%
2021-08-02	1.780	1.700	1.780	-	-	0	0	-	1.780	1.700	1.780	-	-	0	-	0.00%
2021-07-30	1.780	1.700	1.780	1.780	1.780	12,000	21,360	1.7800	1.780	1.700	1.780	1.780	1.780	12,000	1.7800	0.00%
2021-07-29	1.780	1.700	1.780	1.780	1.780	14,000	24,920	1.7800	1.780	1.700	1.780	1.780	1.780	14,000	1.7800	-0.56%
2021-07-28	1.790	1.700	1.800	1.770	1.790	28,000	49,860	1.7807	1.790	1.700	1.800	1.770	1.790	28,000	1.7807	1.13%
2021-07-27	1.770	1.710	1.770	1.750	1.790	33,000	58,790	1.7815	1.770	1.710	1.770	1.750	1.790	33,000	1.7815	-0.56%
2021-07-26	1.780	1.700	1.780	-	-	0	0	-	1.780	1.700	1.780	-	-	0	-	-0.56%
2021-07-23	1.790	1.700	1.800	1.780	1.790	33,000	58,890	1.7845	1.790	1.700	1.800	1.780	1.790	33,000	1.7845	0.56%
2021-07-22	1.780	1.690	1.800	1.700	1.780	31,000	54,920	1.7716	1.780	1.690	1.800	1.700	1.780	31,000	1.7716	-0.56%
2021-07-21	1.790	1.700	1.800	1.790	1.790	15,000	26,850	1.7900	1.790	1.700	1.800	1.790	1.790	15,000	1.7900	-0.56%
2021-07-20	1.800	1.700	1.800	1.790	1.800	29,000	51,920	1.7903	1.800	1.700	1.800	1.790	1.800	29,000	1.7903	0.00%
2021-07-19	1.800	1.730	1.800	1.800	1.800	1,000	1,800	1.8000	1.800	1.730	1.800	1.800	1.800	1,000	1.8000	-1.64%
2021-07-16	1.830	1.730	1.840	1.830	1.830	20,000	36,600	1.8300	1.830	1.730	1.840	1.830	1.830	20,000	1.8300	-0.54%
2021-07-15	1.840	1.730	1.850	-	-	0	0	-	1.840	1.730	1.850	-	-	0	-	0.00%
2021-07-14	1.840	1.720	1.840	1.840	1.840	22,000	40,480	1.8400	1.840	1.720	1.840	1.840	1.840	22,000	1.8400	0.55%
2021-07-13	1.830	1.720	1.830	1.820	1.830	23,000	41,870	1.8204	1.830	1.720	1.830	1.820	1.830	23,000	1.8204	-0.54%
2021-07-12	1.840	1.700	1.860	1.700	1.840	61,000	110,740	1.8154	1.840	1.700	1.860	1.700	1.840	61,000	1.8154	2.22%
2021-07-09	1.800	1.690	1.800	1.620	1.800	37,000	64,530	1.7441	1.800	1.690	1.800	1.620	1.800	37,000	1.7441	0.00%
2021-07-08	1.800	1.790	1.800	1.800	1.800	32,000	57,600	1.8000	1.800	1.790	1.800	1.800	1.800	32,000	1.8000	0.56%
2021-07-07	1.790	1.700	1.800	1.790	1.790	25,000	44,750	1.7900	1.790	1.700	1.800	1.790	1.790	25,000	1.7900	-0.56%
2021-07-06	1.800	1.710	1.800	1.800	1.850	47,000	86,000	1.8298	1.800	1.710	1.800	1.800	1.850	47,000	1.8298	0.00%
2021-07-05	1.800	1.700	1.800	1.800	1.810	22,000	39,800	1.8091	1.800	1.700	1.800	1.800	1.810	22,000	1.8091	0.56%
2021-07-02	1.790	1.720	1.800	1.760	1.790	59,000	105,060	1.7807	1.790	1.720	1.800	1.760	1.790	59,000	1.7807	-1.65%
2021-06-30	1.820	1.760	1.820	1.710	1.860	136,000	247,730	1.8215	1.820	1.760	1.820	1.710	1.860	136,000	1.8215	0.55%
2021-06-29	1.810	1.700	1.950	1.740	1.810	102,000	184,190	1.8058	1.810	1.700	1.950	1.740	1.810	102,000	1.8058	2.26%
2021-06-28	1.770	1.700	1.780	1.770	1.780	101,000	178,780	1.7701	1.770	1.700	1.780	1.770	1.780	101,000	1.7701	-1.67%
2021-06-25	1.800	1.720	1.800	1.790	1.800	27,000	48,340	1.7904	1.800	1.720	1.800	1.790	1.800	27,000	1.7904	0.00%
2021-06-24	1.800	1.730	1.800	1.800	1.810	31,000	56,100	1.8097	1.800	1.730	1.800	1.800	1.810	31,000	1.8097	-1.10%
2021-06-23	1.820	1.790	1.820	1.820	1.840	25,000	45,980	1.8392	1.820	1.790	1.820	1.820	1.840	25,000	1.8392	0.00%
2021-06-22	1.820	1.750	1.830	1.820	1.840	60,000	109,760	1.8293	1.820	1.750	1.830	1.820	1.840	60,000	1.8293	0.00%
2021-06-21	1.820	1.780	1.830	1.820	1.890	66,000	121,940	1.8476	1.820	1.780	1.830	1.820	1.890	66,000	1.8476	-3.70%
2021-06-18	1.890	1.800	1.900	1.750	1.890	142,000	254,890	1.7950	1.890	1.800	1.900	1.750	1.890	142,000	1.7950	7.39%
2021-06-17	1.760	1.690	1.770	1.760	1.770	87,000	153,130	1.7601	1.760	1.690	1.770	1.760	1.770	87,000	1.7601	-0.56%
2021-06-16	1.770	1.690	1.780	1.700	1.780	101,000	178,990	1.7722	1.770	1.690	1.780	1.700	1.780	101,000	1.7722	-1.12%
2021-06-15	1.790	1.700	1.790	1.790	1.790	60,000	107,400	1.7900	1.790	1.700	1.790	1.790	1.790	60,000	1.7900	0.00%
2021-06-11	1.790	1.710	1.790	1.780	1.800	91,000	162,720	1.7881	1.790	1.710	1.790	1.780	1.800	91,000	1.7881	-0.56%
2021-06-10	1.800	1.700	1.800	1.720	1.820	94,000	168,820	1.7960	1.800	1.700	1.800	1.720	1.820	94,000	1.7960	3.45%
2021-06-09	1.740	1.680	1.740	1.740	1.750	62,000	108,180	1.7448	1.740	1.680	1.740	1.740	1.750	62,000	1.7448	-0.57%
2021-06-08	1.750	1.700	1.760	1.750	1.770	84,000	148,130	1.7635	1.750	1.700	1.760	1.750	1.770	84,000	1.7635	-1.69%
2021-06-07	1.780	1.710	1.780	1.720	1.800	68,000	120,700	1.7750	1.780	1.710	1.780	1.720	1.800	68,000	1.7750	0.56%
2021-06-04	1.770	1.690	1.780	1.700	1.770	33,000	58,340	1.7679	1.770	1.690	1.780	1.700	1.770	33,000	1.7679	-0.56%
2021-06-03	1.780	1.680	1.780	1.720	1.790	13,000	23,200	1.7846	1.780	1.680	1.780	1.720	1.790	13,000	1.7846	-1.11%
2021-06-02	1.800	1.700	1.800	1.760	1.810	35,000	62,450	1.7843	1.800	1.700	1.800	1.760	1.810	35,000	1.7843	2.86%
2021-06-01	1.750	1.680	1.750	1.720	1.750	38,000	65,900	1.7342	1.750	1.680	1.750	1.720	1.750	38,000	1.7342	-0.57%
2021-05-31	1.760	1.740	1.760	1.750	1.760	22,000	38,510	1.7505	1.760	1.740	1.760	1.750	1.760	22,000	1.7505	-2.22%
2021-05-28	1.800	1.740	1.800	1.810	1.810	30,000	54,300	1.8100	1.800	1.740	1.800	1.810	1.810	30,000	1.8100	2.27%
2021-05-27	1.760	1.700	1.760	1.750	1.760	21,000	36,760	1.7505	1.760	1.700	1.760	1.750	1.760	21,000	1.7505	-0.56%
2021-05-26	1.770	1.710	1.780	1.560	1.770	114,000	193,300	1.6956	1.770	1.710	1.780	1.560	1.770	114,000	1.6956	4.12%
2021-05-25	1.700	1.700	1.750	1.700	1.740	44,000	76,400	1.7364	1.700	1.700	1.750	1.700	1.740	44,000	1.7364	-4.49%
2021-05-24	1.780	1.700	1.800	1.620	1.780	134,000	224,280	1.6737	1.780	1.700	1.800	1.620	1.780	134,000	1.6737	-0.56%
2021-05-21	1.790	1.740	1.790	1.600	1.840	45,000	79,000	1.7556	1.790	1.740	1.790	1.600	1.840	45,000	1.7556	0.00%
2021-05-20	1.790	1.720	1.800	1.730	1.790	42,000	74,640	1.7771	1.790	1.720	1.800	1.730	1.790	42,000	1.7771	-2.72%
2021-05-18	1.840	1.760	1.850	1.780	1.840	24,000	44,100	1.8375	1.840	1.760	1.850	1.780	1.840	24,000	1.8375	-0.54%
2021-05-17	1.850	1.820	1.850	-	-	0	0	-	1.850	1.820	1.850	-	-	0	-	-3.14%
2021-05-14	1.910	1.840	1.930	1.760	1.910	55,000	101,630	1.8478	1.910	1.840	1.930	1.760	1.910	55,000	1.8478	6.70%
2021-05-13	1.790	1.720	1.790	1.790	1.790	22,000	39,380	1.7900	1.790	1.720	1.790	1.790	1.790	22,000	1.7900	2.87%
2021-05-12	1.740	1.710	1.750	1.740	1.740	41,000	71,340	1.7400	1.740	1.710	1.750	1.740	1.740	41,000	1.7400	-3.87%
2021-05-11	1.810	1.730	1.820	1.750	1.810	42,000	75,900	1.8071	1.810	1.730	1.820	1.750	1.810	42,000	1.8071	-1.09%
2021-05-10	1.830	1.780	1.840	1.830	1.830	38,000	69,540	1.8300	1.830	1.780	1.840	1.830	1.830	38,000	1.8300	-3.68%
2021-05-07	1.900	1.820	2.000	1.770	1.900	58,000	106,220	1.8314	1.900	1.820	2.000	1.770	1.900	58,000	1.8314	2.15%
2021-05-06	1.860	1.820	1.860	1.870	1.870	16,000	29,920	1.8700	1.860	1.820	1.860	1.870	1.870	16,000	1.8700	-1.59%
2021-05-05	1.890	1.820	1.900	1.790	1.890	79,000	147,470	1.8667	1.890	1.820	1.900	1.790	1.890	79,000	1.8667	2.72%
2021-05-04	1.840	1.770	1.850	1.790	1.840	39,000	71,710	1.8387	1.840	1.770	1.850	1.790	1.840	39,000	1.8387	-1.08%
2021-05-03	1.860	1.790	1.870	1.800	1.860	37,000	68,710	1.8570	1.860	1.790	1.870	1.800	1.860	37,000	1.8570	-1.06%
2021-04-30	1.880	1.820	1.890	1.850	1.890	38,000	71,560	1.8832	1.880	1.820	1.890	1.850	1.890	38,000	1.8832	-2.08%
2021-04-29	1.920	1.850	1.920	1.890	1.920	73,000	138,960	1.9036	1.920	1.850	1.920	1.890	1.920	73,000	1.9036	6.67%
2021-04-28	1.800	1.740	1.800	1.800	1.800	1,000	1,800	1.8000	1.800	1.740	1.800	1.800	1.800	1,000	1.8000	-0.55%
2021-04-27	1.810	1.720	1.810	1.720	1.810	28,000	49,630	1.7725	1.810	1.720	1.810	1.720	1.810	28,000	1.7725	-3.21%
2021-04-26	1.870	1.830	1.880	1.840	1.870	36,000	67,290	1.8692	1.870	1.830	1.880	1.840	1.870	36,000	1.8692	-2.60%
2021-04-23	1.920	1.900	1.930	1.920	1.920	20,493	39,321	1.9188	1.920	1.900	1.930	1.920	1.920	20,493	1.9188	-3.03%
2021-04-22	1.980	1.910	1.980	1.810	1.980	163,000	310,190	1.9030	1.980	1.910	1.980	1.810	1.980	163,000	1.9030	10.61%
2021-04-21	1.790	1.730	1.800	1.730	1.790	46,000	81,990	1.7824	1.790	1.730	1.800	1.730	1.790	46,000	1.7824	2.87%
2021-04-20	1.740	1.670	1.740	1.680	1.740	16,000	27,300	1.7063	1.740	1.670	1.740	1.680	1.740	16,000	1.7063	6.75%
2021-04-19	1.630	1.630	1.750	1.090	1.830	23,000	33,160	1.4417	1.630	1.630	1.750	1.090	1.830	23,000	1.4417	-11.41%
2021-04-16	1.840	1.800	1.850	1.840	1.840	32,000	58,880	1.8400	1.840	1.800	1.850	1.840	1.840	32,000	1.8400	-1.60%
2021-04-15	1.870	1.810	1.870	1.830	1.880	51,000	95,830	1.8790	1.870	1.810	1.870	1.830	1.880	51,000	1.8790	-1.58%
2021-04-14	1.900	1.820	1.900	1.820	1.910	59,000	110,850	1.8788	1.900	1.820	1.900	1.820	1.910	59,000	1.8788	3.83%
2021-04-13	1.830	1.760	1.830	-	-	0	0	-	1.830	1.760	1.830	-	-	0	-	0.00%
2021-04-12	1.830	1.760	1.890	1.830	1.890	3,000	5,610	1.8700	1.830	1.760	1.890	1.830	1.890	3,000	1.8700	-3.68%
2021-04-09	1.900	1.830	1.900	1.940	1.940	20,000	38,800	1.9400	1.900	1.830	1.900	1.940	1.940	20,000	1.9400	0.00%
2021-04-08	1.900	1.830	1.900	1.780	1.900	3,000	5,520	1.8400	1.900	1.830	1.900	1.780	1.900	3,000	1.8400	-0.52%
2021-04-07	1.910	1.860	1.910	1.800	1.930	60,000	111,770	1.8628	1.910	1.860	1.910	1.800	1.930	60,000	1.8628	3.80%
2021-04-01	1.840	1.790	1.840	1.850	1.850	1,000	1,850	1.8500	1.840	1.790	1.840	1.850	1.850	1,000	1.8500	-1.08%
2021-03-31	1.860	1.830	1.860	1.830	1.910	37,000	69,630	1.8819	1.860	1.830	1.860	1.830	1.910	37,000	1.8819	-2.11%
2021-03-30	1.900	1.850	1.900	1.760	1.900	65,000	119,060	1.8317	1.900	1.850	1.900	1.760	1.900	65,000	1.8317	-2.06%
2021-03-29	1.940	1.830	1.940	1.670	1.940	171,000	303,830	1.7768	1.940	1.830	1.940	1.670	1.940	171,000	1.7768	14.79%
2021-03-26	1.690	1.670	1.690	1.260	1.700	436,000	633,510	1.4530	1.690	1.670	1.690	1.260	1.700	436,000	1.4530	19.86%
2021-03-25	1.410	1.350	1.550	1.380	1.410	14,000	19,560	1.3971	1.410	1.350	1.550	1.380	1.410	14,000	1.3971	2.17%
2021-03-24	1.380	1.290	1.400	1.280	1.400	22,000	30,360	1.3800	1.380	1.290	1.400	1.280	1.400	22,000	1.3800	1.47%
2021-03-23	1.360	1.200	1.540	-	-	0	0	-	1.360	1.200	1.540	-	-	0	-	0.00%
2021-03-22	1.360	1.200	1.550	1.340	1.360	38,000	51,280	1.3495	1.360	1.200	1.550	1.340	1.360	38,000	1.3495	1.49%
2021-03-19	1.340	1.230	1.370	-	-	0	0	-	1.340	1.230	1.370	-	-	0	-	-2.19%
2021-03-18	1.370	1.230	1.580	-	-	0	0	-	1.370	1.230	1.580	-	-	0	-	0.00%
2021-03-17	1.370	1.230	1.500	1.230	1.370	33,000	44,840	1.3588	1.370	1.230	1.500	1.230	1.370	33,000	1.3588	0.74%
2021-03-16	1.360	1.230	1.450	-	-	0	0	-	1.360	1.230	1.450	-	-	0	-	0.00%
2021-03-15	1.360	1.230	1.580	-	-	0	0	-	1.360	1.230	1.580	-	-	0	-	0.00%
2021-03-12	1.360	1.300	1.430	1.230	1.360	54,000	71,240	1.3193	1.360	1.300	1.430	1.230	1.360	54,000	1.3193	2.26%
2021-03-11	1.330	-	1.450	1.310	1.330	56,000	74,080	1.3229	1.330	-	1.450	1.310	1.330	56,000	1.3229	1.53%
2021-03-10	1.310	1.310	1.450	1.270	1.350	40,000	52,180	1.3045	1.310	1.310	1.450	1.270	1.350	40,000	1.3045	-5.76%
2021-03-09	1.390	1.320	1.410	1.400	3.010	36,000	74,260	2.0628	1.390	1.320	1.410	1.400	3.010	36,000	2.0628	6.92%
2021-03-08	1.300	-	-	1.280	1.300	103,000	132,840	1.2897	1.300	-	-	1.280	1.300	103,000	1.2897	1.56%
2021-03-05	1.280	1.140	-	1.270	1.330	12,000	15,590	1.2992	1.280	1.140	-	1.270	1.330	12,000	1.2992	-3.03%
2021-03-04	1.320	1.200	1.360	-	-	0	0	-	1.320	1.200	1.360	-	-	0	-	-0.75%
2021-03-03	1.330	1.130	1.330	1.330	1.330	6,000	7,980	1.3300	1.330	1.130	1.330	1.330	1.330	6,000	1.3300	1.53%
2021-03-02	1.310	1.220	1.340	-	-	0	0	-	1.310	1.220	1.340	-	-	0	-	-2.24%
2021-03-01	1.340	1.280	1.340	-	-	0	0	-	1.340	1.280	1.340	-	-	0	-	-2.19%
2021-02-26	1.370	1.290	1.390	-	-	0	0	-	1.370	1.290	1.390	-	-	0	-	-1.44%
2021-02-25	1.390	1.260	-	1.370	1.390	67,000	92,550	1.3813	1.390	1.260	-	1.370	1.390	67,000	1.3813	3.73%
2021-02-24	1.340	1.330	1.340	-	-	0	0	-	1.340	1.330	1.340	-	-	0	-	0.00%
2021-02-23	1.340	1.280	1.360	1.350	1.360	16,000	21,710	1.3569	1.340	1.280	1.360	1.350	1.360	16,000	1.3569	-0.74%
2021-02-22	1.350	1.300	1.360	1.350	1.350	1,000	1,350	1.3500	1.350	1.300	1.360	1.350	1.350	1,000	1.3500	-0.74%
2021-02-19	1.360	1.300	1.370	1.360	1.370	10,000	13,690	1.3690	1.360	1.300	1.370	1.360	1.370	10,000	1.3690	-0.73%
2021-02-18	1.370	1.300	1.390	-	-	0	0	-	1.370	1.300	1.390	-	-	0	-	-1.44%
2021-02-17	1.390	1.300	1.410	-	-	0	0	-	1.390	1.300	1.410	-	-	0	-	0.00%
2021-02-16	1.390	1.300	1.410	-	-	0	0	-	1.390	1.300	1.410	-	-	0	-	-1.42%
2021-02-11	1.410	1.300	1.410	-	-	0	0	-	1.410	1.300	1.410	-	-	0	-	0.00%
2021-02-10	1.410	1.320	1.440	1.420	1.420	25,000	35,520	1.4208	1.410	1.320	1.440	1.420	1.420	25,000	1.4208	0.00%
2021-02-09	1.410	1.320	1.430	1.420	1.440	58,000	82,960	1.4303	1.410	1.320	1.430	1.420	1.440	58,000	1.4303	-0.70%
2021-02-08	1.420	1.320	1.420	-	-	0	0	-	1.420	1.320	1.420	-	-	0	-	0.00%
2021-02-05	1.420	1.320	1.580	-	-	0	0	-	1.420	1.320	1.580	-	-	0	-	0.00%
2021-02-04	1.420	1.320	1.590	-	-	0	0	-	1.420	1.320	1.590	-	-	0	-	0.00%
2021-02-03	1.420	1.320	1.590	-	-	0	0	-	1.420	1.320	1.590	-	-	0	-	0.00%
2021-02-02	1.420	1.400	1.420	-	-	0	0	-	1.420	1.400	1.420	-	-	0	-	0.00%
2021-02-01	1.420	1.320	1.580	1.320	1.420	31,000	43,920	1.4168	1.420	1.320	1.580	1.320	1.420	31,000	1.4168	-2.07%
2021-01-29	1.450	1.320	1.530	-	-	0	0	-	1.450	1.320	1.530	-	-	0	-	0.00%
2021-01-28	1.450	1.400	1.490	-	-	0	0	-	1.450	1.400	1.490	-	-	0	-	0.00%
2021-01-27	1.450	1.400	1.590	1.450	1.450	13,000	18,850	1.4500	1.450	1.400	1.590	1.450	1.450	13,000	1.4500	0.00%
2021-01-26	1.450	1.400	1.490	-	-	0	0	-	1.450	1.400	1.490	-	-	0	-	0.00%
2021-01-25	1.450	1.450	1.570	1.400	1.450	34,000	48,810	1.4356	1.450	1.450	1.570	1.400	1.450	34,000	1.4356	2.84%
2021-01-22	1.410	1.400	1.570	1.400	1.410	15,000	21,140	1.4093	1.410	1.400	1.570	1.400	1.410	15,000	1.4093	-2.76%
2021-01-21	1.450	1.300	1.450	-	-	0	0	-	1.450	1.300	1.450	-	-	0	-	0.00%
2021-01-20	1.450	1.330	1.490	1.320	1.450	52,000	74,430	1.4313	1.450	1.330	1.490	1.320	1.450	52,000	1.4313	-3.33%
2021-01-19	1.500	1.410	1.500	-	-	0	0	-	1.500	1.410	1.500	-	-	0	-	0.00%
2021-01-18	1.500	1.360	1.570	1.500	1.510	47,000	70,720	1.5047	1.500	1.360	1.570	1.500	1.510	47,000	1.5047	-1.96%
2021-01-15	1.530	1.320	1.550	-	-	0	0	-	1.530	1.320	1.550	-	-	0	-	0.00%
2021-01-14	1.530	1.420	1.550	1.520	1.530	49,000	74,710	1.5247	1.530	1.420	1.550	1.520	1.530	49,000	1.5247	0.66%
2021-01-13	1.520	1.320	1.520	-	-	0	0	-	1.520	1.320	1.520	-	-	0	-	0.00%
2021-01-12	1.520	1.360	1.580	1.520	1.530	47,000	71,760	1.5268	1.520	1.360	1.580	1.520	1.530	47,000	1.5268	-1.94%
2021-01-11	1.550	1.360	1.550	-	-	0	0	-	1.550	1.360	1.550	-	-	0	-	0.00%
2021-01-08	1.550	1.420	1.560	-	-	0	0	-	1.550	1.420	1.560	-	-	0	-	0.00%
2021-01-07	1.550	1.450	1.550	1.450	1.580	25,000	36,580	1.4632	1.550	1.450	1.550	1.450	1.580	25,000	1.4632	6.90%
2021-01-06	1.450	1.430	1.450	-	-	25,000	35,000	1.4000	1.450	1.430	1.450	-	-	25,000	1.4000	0.00%
2021-01-05	1.450	1.400	1.450	1.440	1.450	20,000	28,980	1.4490	1.450	1.400	1.450	1.440	1.450	20,000	1.4490	0.00%
2021-01-04	1.450	1.400	1.500	1.410	1.450	36,800	53,264	1.4474	1.450	1.400	1.500	1.410	1.450	36,800	1.4474	-1.36%
2020-12-31	1.470	1.400	1.580	-	-	0	0	-	1.470	1.400	1.580	-	-	0	-	0.00%
2020-12-30	1.470	1.320	1.580	1.440	1.470	51,000	74,130	1.4535	1.470	1.320	1.580	1.440	1.470	51,000	1.4535	1.38%
2020-12-29	1.450	1.400	1.580	1.450	1.450	3,000	4,350	1.4500	1.450	1.400	1.580	1.450	1.450	3,000	1.4500	0.69%
2020-12-28	1.440	1.400	1.450	-	-	0	0	-	1.440	1.400	1.450	-	-	0	-	-0.69%
2020-12-24	1.450	1.320	1.580	-	-	0	0	-	1.450	1.320	1.580	-	-	0	-	0.00%
2020-12-23	1.450	1.400	1.500	1.430	1.450	58,000	83,540	1.4403	1.450	1.400	1.500	1.430	1.450	58,000	1.4403	1.40%
2020-12-22	1.430	1.300	1.430	-	-	0	0	-	1.430	1.300	1.430	-	-	0	-	-0.69%
2020-12-21	1.440	1.410	1.580	1.430	1.440	47,000	67,530	1.4368	1.440	1.410	1.580	1.430	1.440	47,000	1.4368	0.70%
2020-12-18	1.430	1.400	1.600	1.410	1.430	58,000	82,340	1.4197	1.430	1.400	1.600	1.410	1.430	58,000	1.4197	2.14%
2020-12-17	1.400	1.350	1.600	1.400	1.400	30,000	42,000	1.4000	1.400	1.350	1.600	1.400	1.400	30,000	1.4000	0.00%
2020-12-16	1.400	1.400	1.600	-	-	0	0	-	1.400	1.400	1.600	-	-	0	-	0.00%
2020-12-15	1.400	1.350	1.500	1.400	1.450	77,000	109,470	1.4217	1.400	1.350	1.500	1.400	1.450	77,000	1.4217	-3.45%
2020-12-14	1.450	1.350	1.460	-	-	0	0	-	1.450	1.350	1.460	-	-	0	-	0.00%
2020-12-11	1.450	1.320	1.500	1.450	1.450	30,000	43,500	1.4500	1.450	1.320	1.500	1.450	1.450	30,000	1.4500	0.00%
2020-12-10	1.450	1.400	1.500	1.440	1.450	50,000	72,200	1.4440	1.450	1.400	1.500	1.440	1.450	50,000	1.4440	0.69%
2020-12-09	1.440	1.400	1.440	1.440	1.440	13,000	18,720	1.4400	1.440	1.400	1.440	1.440	1.440	13,000	1.4400	0.00%
2020-12-08	1.440	1.320	1.490	-	-	0	0	-	1.440	1.320	1.490	-	-	0	-	0.00%
2020-12-07	1.440	1.400	1.500	1.430	1.440	56,000	80,340	1.4346	1.440	1.400	1.500	1.430	1.440	56,000	1.4346	0.70%
2020-12-04	1.430	1.400	1.450	1.430	1.430	32,000	45,760	1.4300	1.430	1.400	1.450	1.430	1.430	32,000	1.4300	-1.38%
2020-12-03	1.450	1.450	1.500	1.450	1.450	8,000	11,600	1.4500	1.450	1.450	1.500	1.450	1.450	8,000	1.4500	-0.68%
2020-12-02	1.460	1.400	1.500	1.460	1.480	51,000	74,860	1.4678	1.460	1.400	1.500	1.460	1.480	51,000	1.4678	-1.35%
2020-12-01	1.480	1.320	1.550	-	-	0	0	-	1.480	1.320	1.550	-	-	0	-	0.00%
2020-11-30	1.480	1.360	1.550	1.480	1.490	73,000	108,390	1.4848	1.480	1.360	1.550	1.480	1.490	73,000	1.4848	-0.67%
2020-11-27	1.490	1.400	1.530	1.410	1.490	4,000	5,800	1.4500	1.490	1.400	1.530	1.410	1.490	4,000	1.4500	-2.61%
2020-11-26	1.530	1.400	1.550	-	-	0	0	-	1.530	1.400	1.550	-	-	0	-	0.00%
2020-11-25	1.530	1.400	1.550	1.530	1.540	60,000	92,120	1.5353	1.530	1.400	1.550	1.530	1.540	60,000	1.5353	-0.65%
2020-11-24	1.540	1.400	1.550	-	-	0	0	-	1.540	1.400	1.550	-	-	0	-	0.00%
2020-11-23	1.540	1.400	1.550	1.540	1.540	32,000	49,280	1.5400	1.540	1.400	1.550	1.540	1.540	32,000	1.5400	-0.65%
2020-11-20	1.550	1.400	1.550	1.550	1.550	20,000	31,000	1.5500	1.550	1.400	1.550	1.550	1.550	20,000	1.5500	0.00%
2020-11-19	1.550	1.400	1.550	-	-	0	0	-	1.550	1.400	1.550	-	-	0	-	0.00%
2020-11-18	1.550	1.420	1.600	1.420	1.710	55,000	83,670	1.5213	1.550	1.420	1.600	1.420	1.710	55,000	1.5213	1.97%
2020-11-17	1.520	1.400	1.520	1.520	1.520	27,000	41,040	1.5200	1.520	1.400	1.520	1.520	1.520	27,000	1.5200	1.33%
2020-11-16	1.500	1.370	-	1.480	1.500	57,000	84,900	1.4895	1.500	1.370	-	1.480	1.500	57,000	1.4895	2.04%
2020-11-13	1.470	1.380	-	-	-	0	0	-	1.470	1.380	-	-	-	0	-	0.00%
2020-11-12	1.470	1.400	-	1.470	1.470	28,000	41,160	1.4700	1.470	1.400	-	1.470	1.470	28,000	1.4700	0.68%
2020-11-11	1.460	1.400	-	1.460	1.460	12,000	17,520	1.4600	1.460	1.400	-	1.460	1.460	12,000	1.4600	0.69%
2020-11-10	1.450	1.400	1.610	1.400	1.450	90,000	128,400	1.4267	1.450	1.400	1.610	1.400	1.450	90,000	1.4267	1.40%
2020-11-09	1.430	1.370	1.430	1.380	1.430	93,000	129,890	1.3967	1.430	1.370	1.430	1.380	1.430	93,000	1.3967	4.38%
2020-11-06	1.370	1.320	1.540	1.370	1.550	31,000	47,870	1.5442	1.370	1.320	1.540	1.370	1.550	31,000	1.5442	-11.61%
2020-11-05	1.550	1.370	-	-	-	0	0	-	1.550	1.370	-	-	-	0	-	0.00%
2020-11-04	1.550	1.400	1.550	1.550	1.570	34,000	52,770	1.5521	1.550	1.400	1.550	1.550	1.570	34,000	1.5521	-1.27%
2020-11-03	1.570	1.450	-	-	-	0	0	-	1.570	1.450	-	-	-	0	-	0.00%
2020-11-02	1.570	1.400	-	-	-	32,000	50,240	1.5700	1.570	1.400	-	-	-	32,000	1.5700	0.00%
2020-10-30	1.570	1.400	1.580	1.570	1.570	32,000	50,240	1.5700	1.570	1.400	1.580	1.570	1.570	32,000	1.5700	-0.63%
2020-10-29	1.580	1.400	1.660	1.570	1.580	59,000	92,950	1.5754	1.580	1.400	1.660	1.570	1.580	59,000	1.5754	1.28%
2020-10-28	1.560	1.490	1.560	1.480	1.560	136,000	207,500	1.5257	1.560	1.490	1.560	1.480	1.560	136,000	1.5257	7.59%
2020-10-27	1.450	1.220	1.450	1.440	1.450	47,000	67,730	1.4411	1.450	1.220	1.450	1.440	1.450	47,000	1.4411	2.11%
2020-10-23	1.420	1.220	1.470	-	-	0	0	-	1.420	1.220	1.470	-	-	0	-	0.00%
2020-10-22	1.420	1.400	1.470	1.410	1.420	54,000	76,380	1.4144	1.420	1.400	1.470	1.410	1.420	54,000	1.4144	0.00%
2020-10-21	1.420	1.410	1.470	-	-	0	0	-	1.420	1.410	1.470	-	-	0	-	0.00%
2020-10-20	1.420	1.390	1.470	1.420	1.420	19,000	26,980	1.4200	1.420	1.390	1.470	1.420	1.420	19,000	1.4200	2.16%
2020-10-19	1.390	1.200	1.610	1.390	1.390	32,000	44,480	1.3900	1.390	1.200	1.610	1.390	1.390	32,000	1.3900	0.00%
2020-10-16	1.390	1.110	1.450	-	-	0	0	-	1.390	1.110	1.450	-	-	0	-	0.00%
2020-10-15	1.390	1.390	1.460	1.390	1.400	35,000	48,990	1.3997	1.390	1.390	1.460	1.390	1.400	35,000	1.3997	-1.42%
2020-10-14	1.410	1.400	1.470	1.400	1.410	32,000	45,100	1.4094	1.410	1.400	1.470	1.400	1.410	32,000	1.4094	0.71%
2020-10-12	1.400	1.140	1.400	1.390	1.400	20,000	27,910	1.3955	1.400	1.140	1.400	1.390	1.400	20,000	1.3955	0.00%
2020-10-09	1.400	1.120	1.520	1.380	1.400	53,000	73,600	1.3887	1.400	1.120	1.520	1.380	1.400	53,000	1.3887	1.45%
2020-10-08	1.380	1.140	1.450	-	-	0	0	-	1.380	1.140	1.450	-	-	0	-	0.00%
2020-10-07	1.380	1.170	1.520	1.360	1.380	21,000	28,820	1.3724	1.380	1.170	1.520	1.360	1.380	21,000	1.3724	2.99%
2020-10-06	1.340	1.170	1.520	1.320	1.340	58,000	77,160	1.3303	1.340	1.170	1.520	1.320	1.340	58,000	1.3303	1.52%
2020-10-05	1.320	1.190	1.320	1.320	1.320	60,000	78,600	1.3100	1.320	1.190	1.320	1.320	1.320	60,000	1.3100	2.33%
2020-09-30	1.290	1.220	1.290	1.220	1.290	2,000	2,510	1.2550	1.290	1.220	1.290	1.220	1.290	2,000	1.2550	-2.27%
2020-09-29	1.320	1.300	1.610	1.310	1.320	62,000	81,540	1.3152	1.320	1.300	1.610	1.310	1.320	62,000	1.3152	1.54%
2020-09-28	1.300	1.200	1.310	1.200	1.320	73,000	94,600	1.2959	1.300	1.200	1.310	1.200	1.320	73,000	1.2959	1.56%
2020-09-25	1.280	1.210	1.280	1.160	1.300	119,000	143,860	1.2089	1.280	1.210	1.280	1.160	1.300	119,000	1.2089	-7.25%
2020-09-24	1.380	1.060	1.570	1.380	1.380	40,000	55,200	1.3800	1.380	1.060	1.570	1.380	1.380	40,000	1.3800	0.00%
2020-09-23	1.380	1.380	1.480	1.380	1.380	30,000	41,400	1.3800	1.380	1.380	1.480	1.380	1.380	30,000	1.3800	-1.43%
2020-09-22	1.400	1.200	1.400	1.110	1.400	157,000	210,720	1.3422	1.400	1.200	1.400	1.110	1.400	157,000	1.3422	1.45%
2020-09-21	1.380	1.380	1.570	-	-	0	0	-	1.380	1.380	1.570	-	-	0	-	0.00%
2020-09-18	1.380	1.330	1.410	1.380	1.400	64,000	88,920	1.3894	1.380	1.330	1.410	1.380	1.400	64,000	1.3894	-2.13%
2020-09-17	1.410	1.330	1.410	-	-	0	0	-	1.410	1.330	1.410	-	-	0	-	0.00%
2020-09-16	1.410	1.400	1.550	1.410	1.410	30,000	42,300	1.4100	1.410	1.400	1.550	1.410	1.410	30,000	1.4100	0.71%
2020-09-15	1.400	1.330	1.570	1.400	1.420	64,000	90,200	1.4094	1.400	1.330	1.570	1.400	1.420	64,000	1.4094	-1.41%
2020-09-14	1.420	1.400	1.590	1.420	1.420	30,000	42,600	1.4200	1.420	1.400	1.590	1.420	1.420	30,000	1.4200	1.43%
2020-09-11	1.400	1.330	1.540	-	-	0	0	-	1.400	1.330	1.540	-	-	0	-	0.00%
2020-09-10	1.400	1.400	1.560	-	-	0	0	-	1.400	1.400	1.560	-	-	0	-	0.00%
2020-09-09	1.400	1.330	1.560	1.400	1.420	54,000	76,060	1.4085	1.400	1.330	1.560	1.400	1.420	54,000	1.4085	-3.45%
2020-09-08	1.450	1.330	1.570	-	-	0	0	-	1.450	1.330	1.570	-	-	0	-	0.00%
2020-09-07	1.450	1.330	1.590	1.450	1.450	36,000	52,200	1.4500	1.450	1.330	1.590	1.450	1.450	36,000	1.4500	-1.36%
2020-09-04	1.470	1.370	1.570	1.470	1.470	34,000	49,980	1.4700	1.470	1.370	1.570	1.470	1.470	34,000	1.4700	-2.00%
2020-09-03	1.500	1.370	1.570	1.370	1.370	2,000	2,740	1.3700	1.500	1.370	1.570	1.370	1.370	2,000	1.3700	9.49%
2020-09-02	1.370	1.350	1.570	1.370	1.370	40,000	54,800	1.3700	1.370	1.350	1.570	1.370	1.370	40,000	1.3700	1.48%
2020-09-01	1.350	1.350	1.590	1.350	1.350	21,000	28,350	1.3500	1.350	1.350	1.590	1.350	1.350	21,000	1.3500	0.00%
2020-08-31	1.350	1.290	1.580	1.350	1.390	75,000	103,350	1.3780	1.350	1.290	1.580	1.350	1.390	75,000	1.3780	-2.88%
2020-08-28	1.390	1.330	1.550	1.390	1.390	40,000	55,600	1.3900	1.390	1.330	1.550	1.390	1.390	40,000	1.3900	-0.71%
2020-08-27	1.400	1.380	1.590	1.400	1.400	15,000	21,000	1.4000	1.400	1.380	1.590	1.400	1.400	15,000	1.4000	0.00%
2020-08-26	1.400	1.400	1.590	1.360	1.400	32,000	43,600	1.3625	1.400	1.400	1.590	1.360	1.400	32,000	1.3625	1.45%
2020-08-25	1.380	1.380	1.570	-	-	0	0	-	1.380	1.380	1.570	-	-	0	-	2.22%
2020-08-24	1.350	1.350	1.580	-	-	0	0	-	1.350	1.350	1.580	-	-	0	-	0.00%
2020-08-21	1.350	1.330	1.470	1.350	1.360	65,293	88,393	1.3538	1.350	1.330	1.470	1.350	1.360	65,293	1.3538	-0.74%
2020-08-20	1.360	1.340	1.470	1.360	1.380	64,000	87,830	1.3723	1.360	1.340	1.470	1.360	1.380	64,000	1.3723	-1.45%
2020-08-19	1.380	1.330	1.600	1.380	1.380	30,000	41,400	1.3800	1.380	1.330	1.600	1.380	1.380	30,000	1.3800	-0.72%
2020-08-18	1.390	1.390	1.600	1.380	1.390	63,000	87,340	1.3863	1.390	1.390	1.600	1.380	1.390	63,000	1.3863	-0.71%
2020-08-17	1.400	1.350	1.600	-	-	0	0	-	1.400	1.350	1.600	-	-	0	-	0.00%
2020-08-14	1.400	1.380	1.500	1.360	1.400	103,000	142,380	1.3823	1.400	1.380	1.500	1.360	1.400	103,000	1.3823	2.19%
2020-08-13	1.370	1.350	1.600	1.370	1.380	51,000	70,030	1.3731	1.370	1.350	1.600	1.370	1.380	51,000	1.3731	-2.14%
2020-08-12	1.400	1.350	1.600	1.400	1.400	34,000	47,600	1.4000	1.400	1.350	1.600	1.400	1.400	34,000	1.4000	-4.76%
2020-08-11	1.470	1.470	1.500	-	-	0	0	-	1.470	1.470	1.500	-	-	0	-	9.70%
2020-08-10	1.340	1.340	1.400	1.330	1.360	123,000	166,450	1.3533	1.340	1.340	1.400	1.330	1.360	123,000	1.3533	-2.19%
2020-08-07	1.370	1.370	1.600	1.350	1.350	30,000	40,500	1.3500	1.370	1.370	1.600	1.350	1.350	30,000	1.3500	-3.52%
2020-08-06	1.420	1.400	1.600	1.420	1.420	12,000	17,040	1.4200	1.420	1.400	1.600	1.420	1.420	12,000	1.4200	2.90%
2020-08-05	1.380	1.370	1.600	1.380	1.380	30,000	41,400	1.3800	1.380	1.370	1.600	1.380	1.380	30,000	1.3800	-1.43%
2020-08-04	1.400	1.400	1.590	1.400	1.420	3,000	4,240	1.4133	1.400	1.400	1.590	1.400	1.420	3,000	1.4133	0.00%
2020-08-03	1.400	1.400	1.600	1.400	1.400	50,000	70,000	1.4000	1.400	1.400	1.600	1.400	1.400	50,000	1.4000	2.19%
2020-07-31	1.370	1.370	1.600	1.350	1.370	57,000	77,410	1.3581	1.370	1.370	1.600	1.350	1.370	57,000	1.3581	-1.44%
2020-07-30	1.390	1.390	1.600	1.390	1.400	65,000	90,650	1.3946	1.390	1.390	1.600	1.390	1.400	65,000	1.3946	-1.42%
2020-07-29	1.410	1.400	1.610	1.400	1.420	84,969	119,937	1.4115	1.410	1.400	1.610	1.400	1.420	84,969	1.4115	2.17%
2020-07-28	1.380	1.360	1.380	1.380	1.390	35,000	48,640	1.3897	1.380	1.360	1.380	1.380	1.390	35,000	1.3897	1.47%
2020-07-27	1.360	1.360	1.450	1.360	1.370	70,000	95,500	1.3643	1.360	1.360	1.450	1.360	1.370	70,000	1.3643	-3.55%
2020-07-24	1.410	1.400	1.600	1.400	1.420	71,000	100,120	1.4101	1.410	1.400	1.600	1.400	1.420	71,000	1.4101	-1.40%
2020-07-23	1.430	1.430	1.600	-	-	0	0	-	1.430	1.430	1.600	-	-	0	-	0.00%
2020-07-22	1.430	1.410	1.600	1.430	1.430	40,000	57,200	1.4300	1.430	1.410	1.600	1.430	1.430	40,000	1.4300	0.70%
2020-07-21	1.420	1.410	1.630	-	-	0	0	-	1.420	1.410	1.630	-	-	0	-	0.00%
2020-07-20	1.420	1.410	1.600	1.420	1.420	90,000	127,800	1.4200	1.420	1.410	1.600	1.420	1.420	90,000	1.4200	0.00%
2020-07-17	1.420	1.420	1.600	1.420	1.430	40,000	57,100	1.4275	1.420	1.420	1.600	1.420	1.430	40,000	1.4275	0.71%
2020-07-16	1.410	1.400	1.600	1.400	1.410	35,000	49,010	1.4003	1.410	1.400	1.600	1.400	1.410	35,000	1.4003	-0.70%
2020-07-15	1.420	1.350	1.500	1.420	1.420	34,000	48,280	1.4200	1.420	1.350	1.500	1.420	1.420	34,000	1.4200	0.71%
2020-07-14	1.410	1.410	1.600	1.400	1.410	53,535	75,038	1.4017	1.410	1.410	1.600	1.400	1.410	53,535	1.4017	0.00%
2020-07-13	1.410	1.400	1.600	1.410	1.410	30,000	42,300	1.4100	1.410	1.400	1.600	1.410	1.410	30,000	1.4100	1.44%
2020-07-10	1.390	1.390	1.600	1.390	1.470	81,000	117,170	1.4465	1.390	1.390	1.600	1.390	1.470	81,000	1.4465	-6.71%
2020-07-09	1.490	1.460	1.600	1.460	1.580	220,000	328,130	1.4915	1.490	1.460	1.600	1.460	1.580	220,000	1.4915	5.67%
2020-07-08	1.410	1.410	1.500	1.340	1.390	80,874	111,667	1.3808	1.410	1.410	1.500	1.340	1.390	80,874	1.3808	-2.76%
2020-07-07	1.450	1.450	1.500	1.420	1.460	145,000	209,930	1.4478	1.450	1.450	1.500	1.420	1.460	145,000	1.4478	1.40%
2020-07-06	1.430	1.400	1.430	1.140	1.510	86,000	123,140	1.4319	1.430	1.400	1.430	1.140	1.510	86,000	1.4319	-2.05%
2020-07-03	1.460	1.450	1.520	1.450	1.520	82,000	119,320	1.4551	1.460	1.450	1.520	1.450	1.520	82,000	1.4551	3.55%
2020-07-02	1.410	1.400	1.520	1.390	1.470	191,000	273,330	1.4310	1.410	1.400	1.520	1.390	1.470	191,000	1.4310	-4.08%
2020-06-30	1.470	1.450	1.540	1.450	1.590	66,000	97,560	1.4782	1.470	1.450	1.540	1.450	1.590	66,000	1.4782	2.80%
2020-06-29	1.430	1.430	1.450	1.420	1.470	130,000	188,490	1.4499	1.430	1.430	1.450	1.420	1.470	130,000	1.4499	-2.05%
2020-06-26	1.460	1.450	1.500	1.460	1.600	113,000	170,020	1.5046	1.460	1.450	1.500	1.460	1.600	113,000	1.5046	0.00%
2020-06-24	1.460	1.500	1.600	1.440	1.470	35,000	51,300	1.4657	1.460	1.500	1.600	1.440	1.470	35,000	1.4657	-1.35%
2020-06-23	1.480	1.480	1.600	1.480	1.510	44,000	66,200	1.5045	1.480	1.480	1.600	1.480	1.510	44,000	1.5045	-2.63%
2020-06-22	1.520	1.510	1.520	1.470	1.520	50,000	75,700	1.5140	1.520	1.510	1.520	1.470	1.520	50,000	1.5140	4.83%
2020-06-19	1.450	1.450	1.580	1.450	1.580	91,000	137,700	1.5132	1.450	1.450	1.580	1.450	1.580	91,000	1.5132	-7.64%
2020-06-18	1.570	1.570	1.580	1.540	1.570	33,000	51,600	1.5636	1.570	1.570	1.580	1.540	1.570	33,000	1.5636	3.29%
2020-06-17	1.520	1.450	1.520	1.390	1.520	93,000	136,060	1.4630	1.520	1.450	1.520	1.390	1.520	93,000	1.4630	2.01%
2020-06-16	1.490	1.480	1.520	1.460	1.540	78,000	115,470	1.4804	1.490	1.480	1.520	1.460	1.540	78,000	1.4804	1.36%
2020-06-15	1.470	1.460	1.470	1.480	1.480	28,000	41,440	1.4800	1.470	1.460	1.470	1.480	1.480	28,000	1.4800	1.38%
2020-06-12	1.450	1.450	1.550	1.420	1.470	37,000	54,380	1.4697	1.450	1.450	1.550	1.420	1.470	37,000	1.4697	-2.68%
2020-06-11	1.490	1.400	1.540	1.320	1.540	70,000	99,510	1.4216	1.490	1.400	1.540	1.320	1.540	70,000	1.4216	2.05%
2020-06-10	1.460	1.450	1.500	1.450	1.470	149,853	218,869	1.4606	1.460	1.450	1.500	1.450	1.470	149,853	1.4606	-1.35%
2020-06-09	1.480	1.460	1.480	1.380	1.490	99,000	145,440	1.4691	1.480	1.460	1.480	1.380	1.490	99,000	1.4691	1.37%
2020-06-08	1.460	1.450	1.460	1.450	1.470	72,000	105,730	1.4685	1.460	1.450	1.460	1.450	1.470	72,000	1.4685	0.69%
2020-06-05	1.450	1.450	1.480	1.380	1.600	94,000	138,890	1.4776	1.450	1.450	1.480	1.380	1.600	94,000	1.4776	-3.33%
2020-06-04	1.500	1.500	1.550	1.470	1.530	54,000	81,340	1.5063	1.500	1.500	1.550	1.470	1.530	54,000	1.5063	-5.66%
2020-06-03	1.590	1.480	1.690	1.520	1.600	36,000	57,510	1.5975	1.590	1.480	1.690	1.520	1.600	36,000	1.5975	-4.79%
2020-06-02	1.670	1.560	1.680	1.630	1.700	63,000	105,030	1.6671	1.670	1.560	1.680	1.630	1.700	63,000	1.6671	-1.76%
2020-06-01	1.700	1.560	1.800	1.550	1.700	199,916	317,492	1.5881	1.700	1.560	1.800	1.550	1.700	199,916	1.5881	6.25%
2020-05-29	1.600	1.520	1.650	1.510	1.620	130,000	205,540	1.5811	1.600	1.520	1.650	1.510	1.620	130,000	1.5811	0.63%
2020-05-28	1.590	1.570	1.600	1.550	1.620	86,000	136,810	1.5908	1.590	1.570	1.600	1.550	1.620	86,000	1.5908	0.00%
2020-05-27	1.590	1.480	1.600	1.380	1.840	255,000	426,740	1.6735	1.590	1.480	1.600	1.380	1.840	255,000	1.6735	-14.52%
2020-05-26	1.860	1.740	1.860	1.740	2.010	114,000	214,680	1.8832	1.860	1.740	1.860	1.740	2.010	114,000	1.8832	-5.10%
2020-05-25	1.960	1.900	1.980	1.910	2.000	106,000	207,550	1.9580	1.960	1.900	1.980	1.910	2.000	106,000	1.9580	-4.39%
2020-05-22	2.050	1.970	2.060	1.900	2.140	25,724	51,601	2.0059	2.050	1.970	2.060	1.900	2.140	25,724	2.0059	-2.84%
2020-05-21	2.110	2.000	2.150	1.990	2.110	17,000	34,500	2.0294	2.110	2.000	2.150	1.990	2.110	17,000	2.0294	1.93%
2020-05-20	2.070	1.980	2.110	2.010	2.090	27,000	55,160	2.0430	2.070	1.980	2.110	2.010	2.090	27,000	2.0430	0.00%
2020-05-19	2.070	1.970	2.080	1.990	2.070	10,000	20,220	2.0220	2.070	1.970	2.080	1.990	2.070	10,000	2.0220	0.98%
2020-05-18	2.050	1.990	2.090	2.010	2.160	17,000	35,190	2.0700	2.050	1.990	2.090	2.010	2.160	17,000	2.0700	-2.84%
2020-05-15	2.110	1.950	-	1.960	2.120	24,000	48,450	2.0188	2.110	1.950	-	1.960	2.120	24,000	2.0188	1.93%
2020-05-14	2.070	1.940	2.100	2.090	2.100	5,000	10,460	2.0920	2.070	1.940	2.100	2.090	2.100	5,000	2.0920	4.02%
2020-05-13	1.990	1.990	2.100	1.920	2.100	282,000	560,750	1.9885	1.990	1.990	2.100	1.920	2.100	282,000	1.9885	-1.49%
2020-05-12	2.020	1.960	2.040	1.980	2.090	27,000	54,430	2.0159	2.020	1.960	2.040	1.980	2.090	27,000	2.0159	-2.42%
2020-05-11	2.070	1.980	2.070	2.000	2.110	6,000	12,260	2.0433	2.070	1.980	2.070	2.000	2.110	6,000	2.0433	-0.96%
2020-05-08	2.090	1.980	2.100	1.990	2.090	30,000	61,100	2.0367	2.090	1.980	2.100	1.990	2.090	30,000	2.0367	0.48%
2020-05-07	2.080	1.990	2.080	2.090	2.090	5,000	10,450	2.0900	2.080	1.990	2.080	2.090	2.090	5,000	2.0900	1.96%
2020-05-06	2.040	1.910	2.050	1.950	2.050	10,000	20,200	2.0200	2.040	1.910	2.050	1.950	2.050	10,000	2.0200	4.62%
2020-05-05	1.950	1.880	1.940	1.900	1.990	17,000	32,930	1.9371	1.950	1.880	1.940	1.900	1.990	17,000	1.9371	0.00%
2020-05-04	1.950	1.880	1.950	1.900	1.950	5,000	9,640	1.9280	1.950	1.880	1.950	1.900	1.950	5,000	1.9280	-1.02%
2020-04-29	1.970	1.910	1.990	1.890	2.000	44,000	84,800	1.9273	1.970	1.910	1.990	1.890	2.000	44,000	1.9273	1.55%
2020-04-28	1.940	1.920	2.000	1.940	2.030	18,000	36,170	2.0094	1.940	1.920	2.000	1.940	2.030	18,000	2.0094	-4.90%
2020-04-27	2.040	1.940	2.010	1.960	2.170	156,000	320,060	2.0517	2.040	1.940	2.010	1.960	2.170	156,000	2.0517	-4.23%
2020-04-24	2.130	2.030	2.130	2.040	2.150	65,000	136,130	2.0943	2.130	2.030	2.130	2.040	2.150	65,000	2.0943	0.00%
2020-04-23	2.130	2.070	2.130	2.160	2.160	5,000	10,800	2.1600	2.130	2.070	2.130	2.160	2.160	5,000	2.1600	0.47%
2020-04-22	2.120	2.090	2.140	2.150	2.190	11,000	23,850	2.1682	2.120	2.090	2.140	2.150	2.190	11,000	2.1682	0.95%
2020-04-21	2.100	2.060	2.100	2.070	2.140	24,000	50,390	2.0996	2.100	2.060	2.100	2.070	2.140	24,000	2.0996	-0.94%
2020-04-20	2.120	2.050	2.140	2.050	2.170	27,000	57,250	2.1204	2.120	2.050	2.140	2.050	2.170	27,000	2.1204	0.95%
2020-04-17	2.100	2.070	2.100	2.080	2.240	43,000	91,580	2.1298	2.100	2.070	2.100	2.080	2.240	43,000	2.1298	-4.11%
2020-04-16	2.190	2.130	2.200	2.050	2.190	50,000	106,220	2.1244	2.190	2.130	2.200	2.050	2.190	50,000	2.1244	1.86%
2020-04-15	2.150	2.140	2.150	2.150	2.150	1,000	2,150	2.1500	2.150	2.140	2.150	2.150	2.150	1,000	2.1500	-1.83%
2020-04-14	2.190	2.170	2.200	2.190	2.300	10,000	22,560	2.2560	2.190	2.170	2.200	2.190	2.300	10,000	2.2560	-2.67%
2020-04-09	2.250	2.230	2.250	2.250	2.390	26,000	60,760	2.3369	2.250	2.230	2.250	2.250	2.390	26,000	2.3369	0.90%
2020-04-08	2.230	2.180	2.240	2.140	2.240	17,000	37,420	2.2012	2.230	2.180	2.240	2.140	2.240	17,000	2.2012	-2.62%
2020-04-07	2.290	2.220	2.290	2.290	2.290	27,000	61,830	2.2900	2.290	2.220	2.290	2.290	2.290	27,000	2.2900	0.88%
2020-04-06	2.270	2.190	2.270	2.200	2.300	65,939	148,987	2.2595	2.270	2.190	2.270	2.200	2.300	65,939	2.2595	1.79%
2020-04-03	2.230	2.180	2.230	2.230	2.300	8,000	18,190	2.2738	2.230	2.180	2.230	2.230	2.300	8,000	2.2738	0.00%
2020-04-02	2.230	2.170	2.230	2.340	2.340	5,000	11,700	2.3400	2.230	2.170	2.230	2.340	2.340	5,000	2.3400	0.45%
2020-04-01	2.220	2.090	2.230	2.070	2.230	151,000	321,060	2.1262	2.220	2.090	2.230	2.070	2.230	151,000	2.1262	1.37%
2020-03-31	2.190	2.180	2.240	2.190	2.310	266,000	599,880	2.2552	2.190	2.180	2.240	2.190	2.310	266,000	2.2552	-6.41%
2020-03-30	2.340	2.310	2.350	2.350	2.360	16,000	37,740	2.3588	2.340	2.310	2.350	2.350	2.360	16,000	2.3588	-0.85%
2020-03-27	2.360	2.300	2.370	2.350	2.370	21,000	49,370	2.3510	2.360	2.300	2.370	2.350	2.370	21,000	2.3510	1.29%
2020-03-26	2.330	2.290	2.340	2.200	2.380	103,000	238,910	2.3195	2.330	2.290	2.340	2.200	2.380	103,000	2.3195	1.30%
2020-03-25	2.300	2.290	2.300	2.270	2.420	115,000	271,370	2.3597	2.300	2.290	2.300	2.270	2.420	115,000	2.3597	-1.29%
2020-03-24	2.330	2.280	2.330	2.290	2.350	54,000	125,610	2.3261	2.330	2.280	2.330	2.290	2.350	54,000	2.3261	-0.85%
2020-03-23	2.350	2.280	2.360	2.360	2.360	5,000	11,800	2.3600	2.350	2.280	2.360	2.360	2.360	5,000	2.3600	0.86%
2020-03-20	2.330	2.310	2.330	2.310	2.440	27,000	64,590	2.3922	2.330	2.310	2.330	2.310	2.440	27,000	2.3922	-1.69%
2020-03-19	2.370	2.340	2.370	2.330	2.390	52,200	124,020	2.3759	2.370	2.340	2.370	2.330	2.390	52,200	2.3759	-0.84%
2020-03-18	2.390	2.350	2.400	2.340	2.450	87,000	209,420	2.4071	2.390	2.350	2.400	2.340	2.450	87,000	2.4071	-0.83%
2020-03-17	2.410	2.360	2.420	2.370	2.420	56,000	134,890	2.4088	2.410	2.360	2.420	2.370	2.420	56,000	2.4088	-0.41%
2020-03-16	2.420	2.350	2.500	2.400	2.430	127,000	305,530	2.4057	2.420	2.350	2.500	2.400	2.430	127,000	2.4057	0.83%
2020-03-13	2.400	2.350	2.400	2.350	2.410	146,000	345,620	2.3673	2.400	2.350	2.400	2.350	2.410	146,000	2.3673	-2.44%
2020-03-12	2.460	2.410	2.470	2.460	2.470	100,000	246,300	2.4630	2.460	2.410	2.470	2.460	2.470	100,000	2.4630	-0.40%
2020-03-11	2.470	2.390	2.480	2.440	2.480	205,000	505,380	2.4653	2.470	2.390	2.480	2.440	2.480	205,000	2.4653	1.23%
2020-03-10	2.440	2.380	2.440	2.390	2.450	95,000	228,710	2.4075	2.440	2.380	2.440	2.390	2.450	95,000	2.4075	2.09%
2020-03-09	2.390	2.340	2.500	2.350	2.400	97,000	230,850	2.3799	2.390	2.340	2.500	2.350	2.400	97,000	2.3799	-2.45%
2020-03-06	2.450	2.380	2.460	2.370	2.470	88,000	214,880	2.4418	2.450	2.380	2.460	2.370	2.470	88,000	2.4418	-0.81%
2020-03-05	2.470	2.450	2.470	2.440	2.500	108,000	267,410	2.4760	2.470	2.450	2.470	2.440	2.500	108,000	2.4760	-0.40%
2020-03-04	2.480	2.450	2.490	2.400	2.490	100,000	246,510	2.4651	2.480	2.450	2.490	2.400	2.490	100,000	2.4651	1.64%
2020-03-03	2.440	2.360	2.480	2.390	2.440	150,000	359,280	2.3952	2.440	2.360	2.480	2.390	2.440	150,000	2.3952	2.09%
2020-03-02	2.390	2.360	2.400	2.380	2.450	245,000	585,410	2.3894	2.390	2.360	2.400	2.380	2.450	245,000	2.3894	0.42%
2020-02-28	2.380	2.360	2.380	2.300	2.410	322,000	760,090	2.3605	2.380	2.360	2.380	2.300	2.410	322,000	2.3605	-0.83%
2020-02-27	2.400	2.360	2.400	2.390	2.430	102,000	245,100	2.4029	2.400	2.360	2.400	2.390	2.430	102,000	2.4029	-0.41%
2020-02-26	2.410	2.390	2.470	2.300	2.460	187,000	441,740	2.3622	2.410	2.390	2.470	2.300	2.460	187,000	2.3622	0.42%
2020-02-25	2.400	2.360	2.400	2.360	2.410	117,000	278,680	2.3819	2.400	2.360	2.400	2.360	2.410	117,000	2.3819	1.69%
2020-02-24	2.360	2.350	2.410	2.350	2.420	101,000	239,860	2.3749	2.360	2.350	2.410	2.350	2.420	101,000	2.3749	-2.07%
2020-02-21	2.410	2.370	2.450	2.320	2.410	106,000	253,220	2.3889	2.410	2.370	2.450	2.320	2.410	106,000	2.3889	0.00%
2020-02-20	2.410	2.400	2.410	2.400	2.430	101,000	244,340	2.4192	2.410	2.400	2.410	2.400	2.430	101,000	2.4192	-0.41%
2020-02-19	2.420	2.380	2.530	2.310	2.440	101,000	243,930	2.4151	2.420	2.380	2.530	2.310	2.440	101,000	2.4151	-0.41%
2020-02-18	2.430	2.420	2.430	2.430	2.530	102,000	252,050	2.4711	2.430	2.420	2.430	2.430	2.530	102,000	2.4711	-4.33%
2020-02-17	2.540	2.470	2.550	2.480	2.550	100,000	254,050	2.5405	2.540	2.470	2.550	2.480	2.550	100,000	2.5405	1.60%
2020-02-14	2.500	2.480	2.520	2.480	2.550	107,000	269,920	2.5226	2.500	2.480	2.520	2.480	2.550	107,000	2.5226	-1.57%
2020-02-13	2.540	2.490	2.560	2.500	2.560	107,000	272,090	2.5429	2.540	2.490	2.560	2.500	2.560	107,000	2.5429	-0.39%
2020-02-12	2.550	2.540	2.590	2.550	2.590	100,000	255,690	2.5569	2.550	2.540	2.590	2.550	2.590	100,000	2.5569	0.00%
2020-02-11	2.550	2.500	2.560	2.550	2.560	100,000	255,020	2.5502	2.550	2.500	2.560	2.550	2.560	100,000	2.5502	0.39%
2020-02-10	2.540	2.480	2.550	2.480	2.540	76,000	191,480	2.5195	2.540	2.480	2.550	2.480	2.540	76,000	2.5195	1.60%
2020-02-07	2.500	2.490	2.520	2.500	2.510	100,000	250,750	2.5075	2.500	2.490	2.520	2.500	2.510	100,000	2.5075	-1.57%
2020-02-06	2.540	2.490	2.560	2.540	2.560	50,000	127,030	2.5406	2.540	2.490	2.560	2.540	2.560	50,000	2.5406	0.00%
2020-02-05	2.540	2.500	2.540	2.450	2.560	50,000	126,850	2.5370	2.540	2.500	2.540	2.450	2.560	50,000	2.5370	-0.78%
2020-02-04	2.560	2.430	2.570	2.380	2.570	103,000	251,620	2.4429	2.560	2.430	2.570	2.380	2.570	103,000	2.4429	5.35%
2020-02-03	2.430	2.400	2.430	2.400	2.430	26,000	62,460	2.4023	2.430	2.400	2.430	2.400	2.430	26,000	2.4023	2.10%
2020-01-31	2.380	2.330	2.590	2.280	2.430	103,000	243,390	2.3630	2.380	2.330	2.590	2.280	2.430	103,000	2.3630	-2.06%
2020-01-30	2.430	2.350	2.500	2.360	2.430	108,000	257,400	2.3833	2.430	2.350	2.500	2.360	2.430	108,000	2.3833	0.41%
2020-01-29	2.420	2.420	2.460	2.420	2.540	24,000	59,080	2.4617	2.420	2.420	2.460	2.420	2.540	24,000	2.4617	-6.20%
2020-01-24	2.580	2.500	2.590	2.530	2.590	51,200	130,302	2.5450	2.580	2.500	2.590	2.530	2.590	51,200	2.5450	1.18%
2020-01-23	2.550	2.490	2.560	2.480	2.580	101,400	258,778	2.5521	2.550	2.490	2.560	2.480	2.580	101,400	2.5521	0.00%
2020-01-22	2.550	2.450	2.600	2.480	2.550	114,000	284,640	2.4968	2.550	2.450	2.600	2.480	2.550	114,000	2.4968	2.00%
2020-01-21	2.500	2.460	2.530	2.470	2.520	100,000	250,650	2.5065	2.500	2.460	2.530	2.470	2.520	100,000	2.5065	-1.57%
2020-01-20	2.540	2.480	2.540	2.420	2.540	232,000	572,890	2.4694	2.540	2.480	2.540	2.420	2.540	232,000	2.4694	4.53%
2020-01-17	2.430	2.420	2.450	2.430	2.450	424,000	1,038,240	2.4487	2.430	2.420	2.450	2.430	2.450	424,000	2.4487	0.00%
2020-01-16	2.430	2.410	2.500	2.400	2.540	101,000	244,630	2.4221	2.430	2.410	2.500	2.400	2.540	101,000	2.4221	0.83%
2020-01-15	2.410	2.370	2.420	2.410	2.430	102,000	246,320	2.4149	2.410	2.370	2.420	2.410	2.430	102,000	2.4149	0.00%
2020-01-14	2.410	2.400	2.410	2.410	2.480	102,000	249,680	2.4478	2.410	2.400	2.410	2.410	2.480	102,000	2.4478	-0.82%
2020-01-13	2.430	2.420	2.470	2.430	2.590	116,000	293,220	2.5278	2.430	2.420	2.470	2.430	2.590	116,000	2.5278	-4.71%
2020-01-10	2.550	2.520	2.610	2.540	2.620	120,000	306,480	2.5540	2.550	2.520	2.610	2.540	2.620	120,000	2.5540	0.00%
2020-01-09	2.550	2.510	2.600	2.430	2.630	150,000	379,030	2.5269	2.550	2.510	2.600	2.430	2.630	150,000	2.5269	0.39%
2020-01-08	2.540	2.520	2.550	2.530	2.600	150,000	383,340	2.5556	2.540	2.520	2.550	2.530	2.600	150,000	2.5556	-1.55%
2020-01-07	2.580	2.530	2.580	2.520	2.620	152,000	387,770	2.5511	2.580	2.530	2.580	2.520	2.620	152,000	2.5511	2.38%
2020-01-06	2.520	2.450	2.520	2.390	2.560	220,000	557,600	2.5345	2.520	2.450	2.520	2.390	2.560	220,000	2.5345	-1.95%
2020-01-03	2.570	2.560	2.620	2.530	2.640	161,000	413,570	2.5688	2.570	2.560	2.620	2.530	2.640	161,000	2.5688	1.18%
2020-01-02	2.540	2.490	2.560	2.410	2.550	268,000	659,750	2.4618	2.540	2.490	2.560	2.410	2.550	268,000	2.4618	5.39%
2019-12-31	2.410	2.360	2.490	-	-	0	0	-	2.410	2.360	2.490	-	-	0	-	0.00%
2019-12-30	2.410	2.370	2.480	2.380	2.480	249,000	595,810	2.3928	2.410	2.370	2.480	2.380	2.480	249,000	2.3928	1.69%
2019-12-27	2.370	2.370	2.380	2.360	2.380	216,000	512,190	2.3713	2.370	2.370	2.380	2.360	2.380	216,000	2.3713	-2.07%
2019-12-24	2.420	2.410	2.450	2.410	2.480	13,000	31,500	2.4231	2.420	2.410	2.450	2.410	2.480	13,000	2.4231	0.83%
2019-12-23	2.400	2.350	2.400	2.380	2.410	222,000	530,770	2.3909	2.400	2.350	2.400	2.380	2.410	222,000	2.3909	0.00%
2019-12-20	2.400	2.340	2.410	2.250	2.420	460,000	1,095,710	2.3820	2.400	2.340	2.410	2.250	2.420	460,000	2.3820	4.35%
2019-12-19	2.300	2.270	2.290	2.240	2.410	565,000	1,332,750	2.3588	2.300	2.270	2.290	2.240	2.410	565,000	2.3588	-0.86%
2019-12-18	2.320	2.310	2.340	2.320	2.340	17,000	39,690	2.3347	2.320	2.310	2.340	2.320	2.340	17,000	2.3347	-2.52%
2019-12-17	2.380	2.340	2.380	2.350	2.400	97,000	229,890	2.3700	2.380	2.340	2.380	2.350	2.400	97,000	2.3700	0.85%
2019-12-16	2.360	2.320	2.400	2.340	2.410	157,000	372,740	2.3741	2.360	2.320	2.400	2.340	2.410	157,000	2.3741	-0.42%
2019-12-13	2.370	2.350	2.410	2.350	2.420	170,000	404,890	2.3817	2.370	2.350	2.410	2.350	2.420	170,000	2.3817	-2.07%
2019-12-12	2.420	2.360	2.420	2.200	2.450	290,000	686,880	2.3686	2.420	2.360	2.420	2.200	2.450	290,000	2.3686	-0.41%
2019-12-11	2.430	2.400	2.450	2.430	2.480	155,000	379,800	2.4503	2.430	2.400	2.450	2.430	2.480	155,000	2.4503	0.00%
2019-12-10	2.430	2.430	2.450	2.430	2.510	153,000	376,650	2.4618	2.430	2.430	2.450	2.430	2.510	153,000	2.4618	-3.19%
2019-12-09	2.510	2.450	2.510	2.490	2.510	153,000	382,190	2.4980	2.510	2.450	2.510	2.490	2.510	153,000	2.4980	0.40%
2019-12-06	2.500	2.420	2.500	2.430	2.530	159,000	398,520	2.5064	2.500	2.420	2.500	2.430	2.530	159,000	2.5064	0.81%
2019-12-05	2.480	2.470	2.490	2.480	2.530	181,000	455,030	2.5140	2.480	2.470	2.490	2.480	2.530	181,000	2.5140	-2.75%
2019-12-04	2.550	2.540	2.550	2.550	2.590	170,000	439,120	2.5831	2.550	2.540	2.550	2.550	2.590	170,000	2.5831	0.39%
2019-12-03	2.540	2.530	2.600	2.040	2.590	169,000	432,950	2.5618	2.540	2.530	2.600	2.040	2.590	169,000	2.5618	-2.31%
2019-12-02	2.600	2.550	2.600	2.560	2.600	147,000	380,630	2.5893	2.600	2.550	2.600	2.560	2.600	147,000	2.5893	-0.76%
2019-11-29	2.620	2.580	2.630	2.620	2.640	126,000	330,810	2.6255	2.620	2.580	2.630	2.620	2.640	126,000	2.6255	-0.38%
2019-11-28	2.630	2.580	2.640	2.630	2.650	133,000	350,170	2.6329	2.630	2.580	2.640	2.630	2.650	133,000	2.6329	0.00%
2019-11-27	2.630	2.570	2.640	2.630	2.640	149,000	391,890	2.6301	2.630	2.570	2.640	2.630	2.640	149,000	2.6301	0.00%
2019-11-26	2.630	2.630	2.640	2.600	2.660	97,000	256,120	2.6404	2.630	2.630	2.640	2.600	2.660	97,000	2.6404	-1.50%
2019-11-25	2.670	2.670	2.700	2.650	2.700	191,000	512,560	2.6836	2.670	2.670	2.700	2.650	2.700	191,000	2.6836	-0.74%
2019-11-22	2.690	2.660	2.700	2.640	2.700	175,000	465,780	2.6616	2.690	2.660	2.700	2.640	2.700	175,000	2.6616	1.13%
2019-11-21	2.660	2.660	2.690	2.630	2.720	238,663	636,333	2.6662	2.660	2.660	2.690	2.630	2.720	238,663	2.6662	0.00%
2019-11-20	2.660	2.660	2.690	2.580	2.690	186,000	489,610	2.6323	2.660	2.660	2.690	2.580	2.690	186,000	2.6323	1.14%
2019-11-19	2.630	2.590	2.630	2.570	2.640	215,000	556,360	2.5877	2.630	2.590	2.630	2.570	2.640	215,000	2.5877	2.33%
2019-11-18	2.570	2.500	2.600	2.550	2.600	207,000	531,120	2.5658	2.570	2.500	2.600	2.550	2.600	207,000	2.5658	0.78%
2019-11-15	2.550	2.520	2.550	2.520	2.580	155,800	399,680	2.5653	2.550	2.520	2.550	2.520	2.580	155,800	2.5653	-1.54%
2019-11-14	2.590	2.510	2.590	2.540	2.590	70,000	178,720	2.5531	2.590	2.510	2.590	2.540	2.590	70,000	2.5531	0.78%
2019-11-13	2.570	2.520	2.600	2.560	2.630	60,000	154,960	2.5827	2.570	2.520	2.600	2.560	2.630	60,000	2.5827	0.39%
2019-11-12	2.560	2.500	2.560	2.430	2.560	300,000	740,140	2.4671	2.560	2.500	2.560	2.430	2.560	300,000	2.4671	3.23%
2019-11-11	2.480	2.450	2.480	2.440	2.540	47,800	118,880	2.4870	2.480	2.450	2.480	2.440	2.540	47,800	2.4870	-3.12%
2019-11-08	2.560	2.470	2.570	2.480	2.610	239,000	608,510	2.5461	2.560	2.470	2.570	2.480	2.610	239,000	2.5461	-2.29%
2019-11-07	2.620	2.590	2.620	2.600	2.650	248,000	649,010	2.6170	2.620	2.590	2.620	2.600	2.650	248,000	2.6170	-1.50%
2019-11-06	2.660	2.610	2.660	2.640	2.680	501,493	1,330,966	2.6540	2.660	2.610	2.660	2.640	2.680	501,493	2.6540	1.14%
2019-11-05	2.630	2.620	2.630	2.580	2.680	515,005	1,349,942	2.6212	2.630	2.620	2.630	2.580	2.680	515,005	2.6212	-1.13%
2019-11-04	2.660	2.650	2.700	2.600	2.700	771,252	2,040,755	2.6460	2.660	2.650	2.700	2.600	2.700	771,252	2.6460	3.10%
2019-11-01	2.580	2.520	2.600	2.440	2.580	859,000	2,124,900	2.4737	2.580	2.520	2.600	2.440	2.580	859,000	2.4737	4.88%
2019-10-31	2.460	2.460	2.480	2.430	2.490	779,000	1,912,440	2.4550	2.460	2.460	2.480	2.430	2.490	779,000	2.4550	-1.60%
2019-10-30	2.500	2.450	2.510	2.330	2.500	926,600	2,211,358	2.3865	2.500	2.450	2.510	2.330	2.500	926,600	2.3865	5.49%
2019-10-29	2.370	2.330	2.370	2.310	2.380	61,000	142,850	2.3418	2.370	2.330	2.370	2.310	2.380	61,000	2.3418	0.85%
2019-10-28	2.350	2.350	2.420	2.340	2.420	403,000	953,800	2.3667	2.350	2.350	2.420	2.340	2.420	403,000	2.3667	0.00%
2019-10-25	2.350	2.340	2.350	2.350	2.420	439,000	1,038,340	2.3652	2.350	2.340	2.350	2.350	2.420	439,000	2.3652	-2.49%
2019-10-24	2.410	2.410	2.430	2.280	2.430	1,034,797	2,451,953	2.3695	2.410	2.410	2.430	2.280	2.430	1,034,797	2.3695	6.64%
2019-10-23	2.260	2.250	2.330	2.160	2.320	701,000	1,575,840	2.2480	2.260	2.250	2.330	2.160	2.320	701,000	2.2480	3.20%
2019-10-22	2.190	2.110	2.200	2.120	2.190	979,000	2,084,560	2.1293	2.190	2.110	2.200	2.120	2.190	979,000	2.1293	4.78%
2019-10-21	2.090	2.080	2.290	2.090	2.300	443,000	980,970	2.2144	2.090	2.080	2.290	2.090	2.300	443,000	2.2144	-7.11%
2019-10-18	2.250	2.160	2.250	2.160	2.250	281,400	624,154	2.2180	2.250	2.160	2.250	2.160	2.250	281,400	2.2180	4.17%
2019-10-17	2.160	2.140	2.210	2.040	2.200	453,000	977,230	2.1572	2.160	2.140	2.210	2.040	2.200	453,000	2.1572	5.37%
2019-10-16	2.050	2.040	2.080	1.810	2.120	887,000	1,846,020	2.0812	2.050	2.040	2.080	1.810	2.120	887,000	2.0812	-2.84%
2019-10-15	2.110	2.060	2.110	2.070	2.170	41,000	86,890	2.1193	2.110	2.060	2.110	2.070	2.170	41,000	2.1193	-0.47%
2019-10-14	2.120	2.110	2.130	2.120	2.150	70,000	149,740	2.1391	2.120	2.110	2.130	2.120	2.150	70,000	2.1391	-2.30%
2019-10-11	2.170	2.100	2.170	2.100	2.180	172,200	367,292	2.1329	2.170	2.100	2.170	2.100	2.180	172,200	2.1329	2.36%
2019-10-10	2.120	2.080	2.120	2.070	2.120	152,000	316,630	2.0831	2.120	2.080	2.120	2.070	2.120	152,000	2.0831	2.42%
2019-10-09	2.070	2.020	2.070	1.940	2.080	180,000	365,070	2.0282	2.070	2.020	2.070	1.940	2.080	180,000	2.0282	2.99%
2019-10-08	2.010	1.950	2.050	1.950	2.010	138,000	273,880	1.9846	2.010	1.950	2.050	1.950	2.010	138,000	1.9846	1.52%
2019-10-04	1.980	1.940	1.990	1.930	2.000	139,000	271,340	1.9521	1.980	1.940	1.990	1.930	2.000	139,000	1.9521	-1.98%
2019-10-03	2.020	1.970	2.020	1.970	2.080	124,000	251,670	2.0296	2.020	1.970	2.020	1.970	2.080	124,000	2.0296	-1.46%
2019-10-02	2.050	2.000	2.100	-	-	0	0	-	2.050	2.000	2.100	-	-	0	-	0.00%
2019-09-30	2.050	2.040	2.060	2.050	2.100	13,000	27,070	2.0823	2.050	2.040	2.060	2.050	2.100	13,000	2.0823	-3.30%
2019-09-27	2.120	2.020	2.150	2.020	2.120	52,000	105,640	2.0315	2.120	2.020	2.150	2.020	2.120	52,000	2.0315	2.91%
2019-09-26	2.060	1.990	2.060	2.000	2.060	93,000	188,250	2.0242	2.060	1.990	2.060	2.000	2.060	93,000	2.0242	0.98%
2019-09-25	2.040	1.990	2.090	2.000	2.120	111,000	227,630	2.0507	2.040	1.990	2.090	2.000	2.120	111,000	2.0507	-2.39%
2019-09-24	2.090	2.010	2.090	2.040	2.120	95,000	195,580	2.0587	2.090	2.010	2.090	2.040	2.120	95,000	2.0587	1.46%
2019-09-23	2.060	2.050	2.130	2.060	2.150	186,000	390,090	2.0973	2.060	2.050	2.130	2.060	2.150	186,000	2.0973	-1.90%
2019-09-20	2.100	2.050	2.100	2.080	2.180	128,000	267,730	2.0916	2.100	2.050	2.100	2.080	2.180	128,000	2.0916	0.00%
2019-09-19	2.100	2.070	2.110	2.090	2.170	108,000	226,900	2.1009	2.100	2.070	2.110	2.090	2.170	108,000	2.1009	-0.94%
2019-09-18	2.120	2.060	2.120	2.120	2.200	33,000	71,750	2.1742	2.120	2.060	2.120	2.120	2.200	33,000	2.1742	0.95%
2019-09-17	2.100	2.070	2.120	2.080	2.100	703,000	1,473,600	2.0962	2.100	2.070	2.120	2.080	2.100	703,000	2.0962	-0.94%
2019-09-16	2.120	2.040	2.180	2.030	2.130	163,000	341,160	2.0930	2.120	2.040	2.180	2.030	2.130	163,000	2.0930	2.42%
2019-09-13	2.070	2.060	2.070	2.030	2.070	143,000	294,220	2.0575	2.070	2.060	2.070	2.030	2.070	143,000	2.0575	2.99%
2019-09-12	2.010	2.010	2.030	2.010	2.170	73,600	154,162	2.0946	2.010	2.010	2.030	2.010	2.170	73,600	2.0946	-3.83%
2019-09-11	2.090	2.090	2.160	2.010	2.160	125,000	261,850	2.0948	2.090	2.090	2.160	2.010	2.160	125,000	2.0948	0.97%
2019-09-10	2.070	2.000	2.070	2.050	2.070	104,000	214,290	2.0605	2.070	2.000	2.070	2.050	2.070	104,000	2.0605	1.97%
2019-09-09	2.030	1.980	2.030	1.990	2.090	105,000	212,880	2.0274	2.030	1.980	2.030	1.990	2.090	105,000	2.0274	-0.98%
2019-09-06	2.050	1.980	2.050	1.990	2.090	116,000	234,850	2.0246	2.050	1.980	2.050	1.990	2.090	116,000	2.0246	-1.91%
2019-09-05	2.090	2.050	2.090	2.090	2.150	105,000	219,990	2.0951	2.090	2.050	2.090	2.090	2.150	105,000	2.0951	-0.48%
2019-09-04	2.100	2.090	2.150	2.080	2.160	120,000	258,020	2.1502	2.100	2.090	2.150	2.080	2.160	120,000	2.1502	-3.67%
2019-09-03	2.180	2.030	2.180	2.060	2.190	282,600	586,540	2.0755	2.180	2.030	2.180	2.060	2.190	282,600	2.0755	4.31%
2019-09-02	2.090	2.040	2.090	2.050	2.210	98,000	205,260	2.0945	2.090	2.040	2.090	2.050	2.210	98,000	2.0945	0.00%
2019-08-30	2.090	2.040	2.120	2.090	2.120	211,000	444,880	2.1084	2.090	2.040	2.120	2.090	2.120	211,000	2.1084	0.00%
2019-08-29	2.090	2.090	2.120	2.020	2.100	114,000	237,940	2.0872	2.090	2.090	2.120	2.020	2.100	114,000	2.0872	3.47%
2019-08-28	2.020	2.010	2.070	1.980	2.200	434,925	901,494	2.0728	2.020	2.010	2.070	1.980	2.200	434,925	2.0728	2.02%
2019-08-27	1.980	1.950	1.980	1.930	1.990	802,000	1,579,050	1.9689	1.980	1.950	1.980	1.930	1.990	802,000	1.9689	1.02%
2019-08-26	1.960	1.910	1.960	1.950	1.960	123,000	239,890	1.9503	1.960	1.910	1.960	1.950	1.960	123,000	1.9503	0.00%
2019-08-23	1.960	1.940	1.980	1.950	1.980	231,000	451,750	1.9556	1.960	1.940	1.980	1.950	1.980	231,000	1.9556	-0.51%
2019-08-22	1.970	1.950	1.980	1.970	1.980	350,000	691,250	1.9750	1.970	1.950	1.980	1.970	1.980	350,000	1.9750	-1.01%
2019-08-21	1.990	1.940	1.990	1.910	1.990	346,000	668,540	1.9322	1.990	1.940	1.990	1.910	1.990	346,000	1.9322	3.11%
2019-08-20	1.930	1.900	1.940	1.900	1.940	187,000	361,230	1.9317	1.930	1.900	1.940	1.900	1.940	187,000	1.9317	-0.52%
2019-08-19	1.940	1.870	1.990	1.890	1.940	187,000	359,760	1.9239	1.940	1.870	1.990	1.890	1.940	187,000	1.9239	1.57%
2019-08-16	1.910	1.890	1.920	1.890	1.920	222,000	424,790	1.9135	1.910	1.890	1.920	1.890	1.920	222,000	1.9135	-1.04%
2019-08-15	1.930	1.910	1.930	1.930	1.940	100,000	193,040	1.9304	1.930	1.910	1.930	1.930	1.940	100,000	1.9304	-1.53%
2019-08-14	1.960	1.920	1.960	1.940	1.970	250,000	489,870	1.9595	1.960	1.920	1.960	1.940	1.970	250,000	1.9595	-0.51%
2019-08-13	1.970	1.930	1.970	1.960	1.970	152,000	298,760	1.9655	1.970	1.930	1.970	1.960	1.970	152,000	1.9655	-0.51%
2019-08-12	1.980	1.980	1.990	1.750	2.000	214,000	421,910	1.9715	1.980	1.980	1.990	1.750	2.000	214,000	1.9715	3.13%
2019-08-09	1.920	1.730	1.920	1.920	1.930	251,000	481,930	1.9200	1.920	1.730	1.920	1.920	1.930	251,000	1.9200	-0.52%
2019-08-08	1.930	1.720	1.930	1.930	1.950	401,000	775,300	1.9334	1.930	1.720	1.930	1.930	1.950	401,000	1.9334	1.05%
2019-08-07	1.910	1.800	1.910	1.880	1.910	793,000	1,503,690	1.8962	1.910	1.800	1.910	1.880	1.910	793,000	1.8962	0.53%
2019-08-06	1.900	1.820	1.900	1.780	1.900	712,000	1,346,840	1.8916	1.900	1.820	1.900	1.780	1.900	712,000	1.8916	-0.52%
2019-08-05	1.910	1.820	1.910	1.880	1.920	7,000	13,320	1.9029	1.910	1.820	1.910	1.880	1.920	7,000	1.9029	1.60%
2019-08-02	1.880	1.800	1.880	1.810	1.880	351,200	648,930	1.8478	1.880	1.800	1.880	1.810	1.880	351,200	1.8478	0.00%
2019-08-01	1.880	1.860	1.900	1.870	1.890	301,000	566,130	1.8808	1.880	1.860	1.900	1.870	1.890	301,000	1.8808	0.00%
2019-07-31	1.880	1.830	1.890	1.860	1.880	97,000	181,570	1.8719	1.880	1.830	1.890	1.860	1.880	97,000	1.8719	0.00%
2019-07-30	1.880	1.800	1.900	1.840	1.900	300,000	562,080	1.8736	1.880	1.800	1.900	1.840	1.900	300,000	1.8736	-0.53%
2019-07-29	1.890	1.820	1.900	1.820	1.890	376,000	704,020	1.8724	1.890	1.820	1.900	1.820	1.890	376,000	1.8724	0.00%
2019-07-26	1.890	1.820	1.890	1.860	1.890	279,000	522,560	1.8730	1.890	1.820	1.890	1.860	1.890	279,000	1.8730	0.00%
2019-07-25	1.890	1.840	1.890	1.880	1.890	26,000	48,900	1.8808	1.890	1.840	1.890	1.880	1.890	26,000	1.8808	0.53%
2019-07-24	1.880	1.810	1.880	1.880	1.900	303,000	571,810	1.8872	1.880	1.810	1.880	1.880	1.900	303,000	1.8872	-0.53%
2019-07-23	1.890	1.810	1.890	1.830	1.900	50,000	94,250	1.8850	1.890	1.810	1.890	1.830	1.900	50,000	1.8850	0.00%
2019-07-22	1.890	1.840	1.890	1.830	1.920	157,000	295,380	1.8814	1.890	1.840	1.890	1.830	1.920	157,000	1.8814	-1.56%
2019-07-19	1.920	1.900	1.950	1.920	1.960	165,000	319,310	1.9352	1.920	1.900	1.950	1.920	1.960	165,000	1.9352	0.00%
2019-07-18	1.920	1.870	1.930	1.900	1.930	202,000	386,330	1.9125	1.920	1.870	1.930	1.900	1.930	202,000	1.9125	-0.52%
2019-07-17	1.930	1.900	1.940	1.930	1.940	94,000	182,060	1.9368	1.930	1.900	1.940	1.930	1.940	94,000	1.9368	-0.52%
2019-07-16	1.940	1.910	1.950	1.940	1.970	161,000	314,180	1.9514	1.940	1.910	1.950	1.940	1.970	161,000	1.9514	-2.02%
2019-07-15	1.980	1.920	1.990	1.970	1.980	401,000	792,950	1.9774	1.980	1.920	1.990	1.970	1.980	401,000	1.9774	0.00%
2019-07-12	1.980	1.940	1.980	1.980	1.980	345,000	683,100	1.9800	1.980	1.940	1.980	1.980	1.980	345,000	1.9800	-0.50%
2019-07-11	1.990	1.970	1.990	1.990	2.000	384,000	764,560	1.9910	1.990	1.970	1.990	1.990	2.000	384,000	1.9910	0.00%
2019-07-10	1.990	1.930	1.990	1.990	2.020	230,000	457,860	1.9907	1.990	1.930	1.990	1.990	2.020	230,000	1.9907	-1.00%
2019-07-09	2.010	1.920	2.010	1.980	2.020	94,000	187,620	1.9960	2.010	1.920	2.010	1.980	2.020	94,000	1.9960	0.00%
2019-07-08	2.010	1.950	2.010	1.950	2.060	201,000	403,190	2.0059	2.010	1.950	2.010	1.950	2.060	201,000	2.0059	0.00%
2019-07-05	2.010	1.960	2.010	2.000	2.040	196,000	394,790	2.0142	2.010	1.960	2.010	2.000	2.040	196,000	2.0142	-1.47%
2019-07-04	2.040	1.960	2.040	2.020	2.100	74,000	151,120	2.0422	2.040	1.960	2.040	2.020	2.100	74,000	2.0422	0.49%
2019-07-03	2.030	1.940	2.030	2.020	2.030	143,000	289,570	2.0250	2.030	1.940	2.030	2.020	2.030	143,000	2.0250	-0.98%
2019-07-02	2.050	1.990	2.050	2.020	2.050	102,000	207,390	2.0332	2.050	1.990	2.050	2.020	2.050	102,000	2.0332	0.99%
2019-06-28	2.030	1.950	2.030	1.940	2.050	56,000	112,530	2.0095	2.030	1.950	2.030	1.940	2.050	56,000	2.0095	-0.98%
2019-06-27	2.050	1.970	2.060	1.940	2.070	70,200	143,532	2.0446	2.050	1.970	2.060	1.940	2.070	70,200	2.0446	-2.38%
2019-06-26	2.100	2.000	2.110	2.030	2.100	210,000	432,700	2.0605	2.100	2.000	2.110	2.030	2.100	210,000	2.0605	0.48%
2019-06-25	2.090	2.000	2.090	2.010	2.180	241,000	498,880	2.0700	2.090	2.000	2.090	2.010	2.180	241,000	2.0700	1.46%
2019-06-24	2.060	2.030	2.070	1.940	2.070	182,000	368,370	2.0240	2.060	2.030	2.070	1.940	2.070	182,000	2.0240	4.04%
2019-06-21	1.980	1.970	1.980	1.960	1.990	304,000	599,740	1.9728	1.980	1.970	1.980	1.960	1.990	304,000	1.9728	0.51%
2019-06-20	1.970	1.950	1.970	1.950	2.000	139,000	273,340	1.9665	1.970	1.950	1.970	1.950	2.000	139,000	1.9665	-0.51%
2019-06-19	1.980	1.960	1.980	1.950	1.980	257,000	504,280	1.9622	1.980	1.960	1.980	1.950	1.980	257,000	1.9622	1.54%
2019-06-18	1.950	1.950	1.960	1.950	1.960	102,000	198,940	1.9504	1.950	1.950	1.960	1.950	1.960	102,000	1.9504	0.00%
2019-06-17	1.950	1.890	1.950	1.880	1.990	239,000	460,670	1.9275	1.950	1.890	1.950	1.880	1.990	239,000	1.9275	-2.01%
2019-06-14	1.990	1.990	2.020	1.990	2.140	452,831	920,435	2.0326	1.990	1.990	2.020	1.990	2.140	452,831	2.0326	-7.01%
2019-06-13	2.140	2.060	2.140	2.060	2.180	390,000	827,820	2.1226	2.140	2.060	2.140	2.060	2.180	390,000	2.1226	-2.28%
2019-06-12	2.190	2.150	2.190	2.190	2.220	252,000	552,710	2.1933	2.190	2.150	2.190	2.190	2.220	252,000	2.1933	-1.35%
2019-06-11	2.220	2.180	2.220	2.150	2.280	339,000	753,120	2.2216	2.220	2.180	2.220	2.150	2.280	339,000	2.2216	-3.06%
2019-06-10	2.290	2.260	2.290	2.050	2.300	932,662	2,039,444	2.1867	2.290	2.260	2.290	2.050	2.300	932,662	2.1867	7.51%
2019-06-06	2.130	2.090	2.130	1.970	2.130	1,977,000	4,099,610	2.0737	2.130	2.090	2.130	1.970	2.130	1,977,000	2.0737	4.93%
2019-06-05	2.030	2.000	2.030	1.880	2.090	191,000	385,090	2.0162	2.030	2.000	2.030	1.880	2.090	191,000	2.0162	-2.40%
2019-06-04	2.080	2.060	2.080	2.080	2.090	108,000	224,670	2.0803	2.080	2.060	2.080	2.080	2.090	108,000	2.0803	-1.89%
2019-06-03	2.120	2.040	2.120	1.970	2.130	231,000	481,120	2.0828	2.120	2.040	2.120	1.970	2.130	231,000	2.0828	-1.85%
2019-05-31	2.160	2.140	2.160	2.130	2.200	225,800	487,978	2.1611	2.160	2.140	2.160	2.130	2.200	225,800	2.1611	-0.92%
2019-05-30	2.180	2.140	2.180	2.060	2.180	790,000	1,671,210	2.1155	2.180	2.140	2.180	2.060	2.180	790,000	2.1155	3.81%
2019-05-29	2.100	2.090	2.100	1.990	2.120	1,514,200	3,147,010	2.0783	2.100	2.090	2.100	1.990	2.120	1,514,200	2.0783	5.00%
2019-05-28	2.000	1.960	2.000	1.940	2.020	875,494	1,730,548	1.9767	2.000	1.960	2.000	1.940	2.020	875,494	1.9767	3.09%
2019-05-27	1.940	1.930	1.950	1.870	1.940	557,504	1,058,667	1.8989	1.940	1.930	1.950	1.870	1.940	557,504	1.8989	4.30%
2019-05-24	1.860	1.860	1.890	1.860	1.930	232,000	436,920	1.8833	1.860	1.860	1.890	1.860	1.930	232,000	1.8833	-3.12%
2019-05-23	1.920	1.920	1.930	1.860	1.950	234,000	450,600	1.9256	1.920	1.920	1.930	1.860	1.950	234,000	1.9256	-1.54%
2019-05-22	1.950	1.920	1.950	1.890	1.960	451,565	875,502	1.9388	1.950	1.920	1.950	1.890	1.960	451,565	1.9388	3.17%
2019-05-21	1.890	1.890	1.940	1.810	1.940	583,000	1,093,060	1.8749	1.890	1.890	1.940	1.810	1.940	583,000	1.8749	2.72%
2019-05-20	1.840	1.790	1.850	1.790	1.840	349,000	635,960	1.8222	1.840	1.790	1.850	1.790	1.840	349,000	1.8222	-1.08%
2019-05-17	1.860	1.850	1.860	1.850	1.910	459,000	857,570	1.8683	1.860	1.850	1.860	1.850	1.910	459,000	1.8683	-1.06%
2019-05-16	1.880	1.860	1.880	1.710	1.880	611,800	1,092,482	1.7857	1.880	1.860	1.880	1.710	1.880	611,800	1.7857	9.94%
2019-05-15	1.710	1.670	1.710	1.670	1.710	211,000	357,200	1.6929	1.710	1.670	1.710	1.670	1.710	211,000	1.6929	2.40%
2019-05-14	1.670	1.670	1.720	1.670	1.710	433,978	734,143	1.6917	1.670	1.670	1.720	1.670	1.710	433,978	1.6917	-2.91%
2019-05-10	1.720	1.700	1.720	1.630	1.720	175,000	293,990	1.6799	1.720	1.700	1.720	1.630	1.720	175,000	1.6799	5.52%
2019-05-09	1.630	1.560	1.630	1.630	1.640	287,000	468,730	1.6332	1.630	1.560	1.630	1.630	1.640	287,000	1.6332	-1.21%
2019-05-08	1.650	1.640	1.680	1.650	1.680	87,000	143,580	1.6503	1.650	1.640	1.680	1.650	1.680	87,000	1.6503	-0.60%
2019-05-07	1.660	1.610	1.660	1.530	1.680	328,400	529,530	1.6125	1.660	1.610	1.660	1.530	1.680	328,400	1.6125	-2.92%
2019-05-06	1.710	1.620	1.710	1.580	1.710	208,000	343,350	1.6507	1.710	1.620	1.710	1.580	1.710	208,000	1.6507	-1.16%
2019-05-03	1.730	1.730	1.790	1.620	1.750	168,600	283,324	1.6805	1.730	1.730	1.790	1.620	1.750	168,600	1.6805	-2.26%
2019-05-02	1.770	1.720	1.770	1.720	1.770	89,000	157,290	1.7673	1.770	1.720	1.770	1.720	1.770	89,000	1.7673	-0.56%
2019-04-30	1.780	1.750	1.800	1.750	1.790	31,315	54,831	1.7510	1.780	1.750	1.800	1.750	1.790	31,315	1.7510	0.00%
2019-04-29	1.780	1.780	1.830	1.730	1.820	199,000	352,780	1.7728	1.780	1.780	1.830	1.730	1.820	199,000	1.7728	1.14%
2019-04-26	1.760	1.740	1.760	1.680	1.800	535,000	931,000	1.7402	1.760	1.740	1.760	1.680	1.800	535,000	1.7402	-2.22%
2019-04-25	1.800	1.780	1.790	1.660	1.800	3,907,584	6,692,453	1.7127	1.800	1.780	1.790	1.660	1.800	3,907,584	1.7127	7.78%
2019-04-24	1.670	1.650	1.700	1.650	1.680	140,000	233,630	1.6688	1.670	1.650	1.700	1.650	1.680	140,000	1.6688	0.60%
2019-04-23	1.660	1.660	1.680	1.650	1.700	272,000	452,060	1.6620	1.660	1.660	1.680	1.650	1.700	272,000	1.6620	-1.19%
2019-04-18	1.680	1.670	1.700	1.670	1.720	432,000	729,520	1.6887	1.680	1.670	1.700	1.670	1.720	432,000	1.6887	-2.33%
2019-04-17	1.720	1.720	1.730	1.650	1.720	468,295	783,562	1.6732	1.720	1.720	1.730	1.650	1.720	468,295	1.6732	1.78%
2019-04-16	1.690	1.600	1.690	1.590	1.700	283,000	468,110	1.6541	1.690	1.600	1.690	1.590	1.700	283,000	1.6541	1.20%
2019-04-15	1.670	1.640	1.680	1.640	1.670	120,000	199,200	1.6600	1.670	1.640	1.680	1.640	1.670	120,000	1.6600	0.00%
2019-04-12	1.670	1.670	1.700	1.650	1.720	207,000	346,940	1.6760	1.670	1.670	1.700	1.650	1.720	207,000	1.6760	-1.76%
2019-04-11	1.700	1.660	1.700	1.610	1.700	245,000	405,730	1.6560	1.700	1.660	1.700	1.610	1.700	245,000	1.6560	2.41%
2019-04-10	1.660	1.600	1.670	1.600	1.660	106,000	173,800	1.6396	1.660	1.600	1.670	1.600	1.660	106,000	1.6396	1.22%
2019-04-09	1.640	1.600	1.650	1.560	1.640	189,000	299,940	1.5870	1.640	1.600	1.650	1.560	1.640	189,000	1.5870	4.46%
2019-04-08	1.570	1.570	1.650	1.550	1.650	203,747	333,030	1.6345	1.570	1.570	1.650	1.550	1.650	203,747	1.6345	-3.09%
2019-04-04	1.620	1.620	1.660	1.540	1.690	140,000	228,810	1.6344	1.620	1.620	1.660	1.540	1.690	140,000	1.6344	-2.99%
2019-04-03	1.670	1.600	1.670	1.600	1.670	106,000	172,520	1.6275	1.670	1.600	1.670	1.600	1.670	106,000	1.6275	3.73%
2019-04-02	1.610	1.540	1.620	1.540	1.620	112,000	177,340	1.5834	1.610	1.540	1.620	1.540	1.620	112,000	1.5834	4.55%
2019-04-01	1.540	1.540	1.570	1.520	1.580	55,000	84,680	1.5396	1.540	1.540	1.570	1.520	1.580	55,000	1.5396	-0.65%
2019-03-29	1.550	1.510	1.560	1.490	1.590	80,200	121,046	1.5093	1.550	1.510	1.560	1.490	1.590	80,200	1.5093	3.33%
2019-03-28	1.500	1.500	1.550	1.500	1.620	721,414	1,110,450	1.5393	1.500	1.500	1.550	1.500	1.620	721,414	1.5393	-10.71%
2019-03-27	1.680	1.660	1.680	1.650	1.700	180,000	301,400	1.6744	1.680	1.660	1.680	1.650	1.700	180,000	1.6744	2.44%
2019-03-26	1.640	1.640	1.670	1.630	1.670	310,000	510,790	1.6477	1.640	1.640	1.670	1.630	1.670	310,000	1.6477	2.50%
2019-03-25	1.600	1.600	1.660	1.590	1.710	387,000	637,070	1.6462	1.600	1.600	1.660	1.590	1.710	387,000	1.6462	-4.19%
2019-03-22	1.670	1.640	1.660	1.620	1.690	420,000	697,320	1.6603	1.670	1.640	1.660	1.620	1.690	420,000	1.6603	0.60%
2019-03-21	1.660	1.660	1.690	1.650	1.720	865,000	1,447,590	1.6735	1.660	1.660	1.690	1.650	1.720	865,000	1.6735	0.61%
2019-03-20	1.650	1.650	1.660	1.650	1.660	247,321	408,730	1.6526	1.650	1.650	1.660	1.650	1.660	247,321	1.6526	1.23%
2019-03-19	1.630	1.630	1.650	1.630	1.660	254,000	418,240	1.6466	1.630	1.630	1.650	1.630	1.660	254,000	1.6466	0.00%
2019-03-18	1.630	1.630	1.660	1.610	1.680	4,323,000	7,165,180	1.6575	1.630	1.630	1.660	1.610	1.680	4,323,000	1.6575	-3.55%
2019-03-15	1.690	1.690	1.720	1.650	1.720	345,747	587,917	1.7004	1.690	1.690	1.720	1.650	1.720	345,747	1.7004	3.05%
2019-03-14	1.640	1.640	1.710	1.630	1.710	158,167	262,800	1.6615	1.640	1.640	1.710	1.630	1.710	158,167	1.6615	-2.38%
2019-03-13	1.680	1.630	1.680	1.620	1.680	203,000	336,140	1.6559	1.680	1.630	1.680	1.620	1.680	203,000	1.6559	3.07%
2019-03-12	1.630	1.630	1.650	1.560	1.670	307,026	499,992	1.6285	1.630	1.630	1.650	1.560	1.670	307,026	1.6285	3.16%
2019-03-11	1.580	1.590	1.650	1.540	1.640	261,732	426,427	1.6293	1.580	1.590	1.650	1.540	1.640	261,732	1.6293	0.00%
2019-03-08	1.580	1.580	1.600	1.530	1.630	430,164	678,729	1.5778	1.580	1.580	1.600	1.530	1.630	430,164	1.5778	0.00%
2019-03-07	1.580	1.580	1.630	1.580	1.650	297,000	483,360	1.6275	1.580	1.580	1.630	1.580	1.650	297,000	1.6275	-1.25%
2019-03-06	1.600	1.600	1.640	1.600	1.640	60,000	96,470	1.6078	1.600	1.600	1.640	1.600	1.640	60,000	1.6078	-0.62%
2019-03-05	1.610	1.610	1.650	1.610	1.650	241,359	389,862	1.6153	1.610	1.610	1.650	1.610	1.650	241,359	1.6153	0.00%
2019-03-04	1.610	1.610	1.720	1.600	1.640	224,000	360,500	1.6094	1.610	1.610	1.720	1.600	1.640	224,000	1.6094	0.62%
2019-03-01	1.600	1.580	1.620	1.600	1.640	117,000	189,480	1.6195	1.600	1.580	1.620	1.600	1.640	117,000	1.6195	0.00%
2019-02-28	1.600	1.600	1.630	1.600	1.650	156,000	253,960	1.6279	1.600	1.600	1.630	1.600	1.650	156,000	1.6279	-2.44%
2019-02-27	1.640	1.640	1.660	1.620	1.660	133,000	217,990	1.6390	1.640	1.640	1.660	1.620	1.660	133,000	1.6390	1.23%
2019-02-26	1.620	1.610	1.650	1.600	1.650	429,000	697,120	1.6250	1.620	1.610	1.650	1.600	1.650	429,000	1.6250	0.62%
2019-02-25	1.610	1.610	1.630	1.610	1.650	142,000	230,210	1.6212	1.610	1.610	1.630	1.610	1.650	142,000	1.6212	-3.59%
2019-02-22	1.670	1.630	1.670	1.610	1.670	333,000	541,960	1.6275	1.670	1.630	1.670	1.610	1.670	333,000	1.6275	1.21%
2019-02-21	1.650	1.600	1.650	1.590	1.650	335,000	539,620	1.6108	1.650	1.600	1.650	1.590	1.650	335,000	1.6108	2.48%
2019-02-20	1.610	1.610	1.650	1.610	1.690	165,000	268,290	1.6260	1.610	1.610	1.650	1.610	1.690	165,000	1.6260	0.00%
2019-02-19	1.610	1.610	1.640	1.610	1.640	111,000	180,230	1.6237	1.610	1.610	1.640	1.610	1.640	111,000	1.6237	-1.83%
2019-02-18	1.640	1.630	1.640	1.600	1.640	36,000	58,290	1.6192	1.640	1.630	1.640	1.600	1.640	36,000	1.6192	-0.61%
2019-02-15	1.650	1.600	1.650	1.600	1.770	162,000	266,380	1.6443	1.650	1.600	1.650	1.600	1.770	162,000	1.6443	3.12%
2019-02-14	1.600	1.580	1.600	1.580	1.600	157,000	248,980	1.5859	1.600	1.580	1.600	1.580	1.600	157,000	1.5859	-2.44%
2019-02-13	1.640	1.620	1.640	1.620	1.640	246,000	398,580	1.6202	1.640	1.620	1.640	1.620	1.640	246,000	1.6202	3.14%
2019-02-12	1.590	1.590	1.600	1.560	1.610	197,000	314,170	1.5948	1.590	1.590	1.600	1.560	1.610	197,000	1.5948	-0.62%
2019-02-11	1.600	1.550	1.600	1.540	1.600	121,000	189,260	1.5641	1.600	1.550	1.600	1.540	1.600	121,000	1.5641	1.91%
2019-02-08	1.570	1.530	1.600	-	-	0	0	-	1.570	1.530	1.600	-	-	0	-	0.00%
2019-02-04	1.570	1.530	1.570	1.570	1.570	33,000	51,810	1.5700	1.570	1.530	1.570	1.570	1.570	33,000	1.5700	0.00%
2019-02-01	1.570	1.560	1.620	-	-	0	0	-	1.570	1.560	1.620	-	-	0	-	0.00%
2019-01-31	1.570	1.570	1.620	1.550	1.620	204,000	322,840	1.5825	1.570	1.570	1.620	1.550	1.620	204,000	1.5825	-0.63%
2019-01-30	1.580	1.580	1.660	1.580	1.660	146,000	235,560	1.6134	1.580	1.580	1.660	1.580	1.660	146,000	1.6134	-1.86%
2019-01-29	1.610	1.610	1.620	1.550	1.620	89,000	139,030	1.5621	1.610	1.610	1.620	1.550	1.620	89,000	1.5621	2.77%
2019-01-28	1.580	1.580	1.630	1.540	1.630	120,000	190,870	1.5906	1.567	1.567	1.616	1.527	1.616	121,021	1.5772	-1.25%
2019-01-25	1.600	1.580	1.610	1.600	1.640	116,000	186,880	1.6110	1.586	1.567	1.596	1.586	1.626	116,987	1.5974	1.91%
2019-01-24	1.570	1.570	1.620	1.560	1.620	120,000	190,190	1.5849	1.557	1.557	1.606	1.547	1.606	121,021	1.5715	0.64%
2019-01-23	1.560	1.560	1.620	1.560	1.630	136,000	215,470	1.5843	1.547	1.547	1.606	1.547	1.616	137,157	1.5710	-1.89%
2019-01-22	1.590	1.570	1.590	1.580	1.600	112,000	177,190	1.5821	1.577	1.557	1.577	1.567	1.586	112,953	1.5687	4.61%
2019-01-21	1.520	1.520	1.570	1.520	1.590	191,000	295,790	1.5486	1.507	1.507	1.557	1.507	1.577	192,626	1.5356	-0.65%
2019-01-18	1.530	1.530	1.560	1.520	1.570	192,000	294,750	1.5352	1.517	1.517	1.547	1.507	1.557	193,634	1.5222	1.32%
2019-01-17	1.510	1.510	1.550	1.510	1.580	460,000	713,580	1.5513	1.497	1.497	1.537	1.497	1.567	463,915	1.5382	-1.31%
2019-01-16	1.530	1.530	1.560	1.530	1.560	578,000	894,030	1.5468	1.517	1.517	1.547	1.517	1.547	582,919	1.5337	3.38%
2019-01-15	1.480	1.480	1.500	1.470	1.590	294,000	455,350	1.5488	1.468	1.468	1.487	1.458	1.577	296,502	1.5357	-2.63%
2019-01-14	1.520	1.500	1.520	1.500	1.630	129,075	200,799	1.5557	1.507	1.487	1.507	1.487	1.616	130,174	1.5425	-4.40%
2019-01-11	1.590	1.590	1.620	1.590	1.620	83,000	132,040	1.5908	1.577	1.577	1.606	1.577	1.606	83,706	1.5774	0.00%
2019-01-10	1.590	1.520	1.610	1.560	1.620	126,000	198,270	1.5736	1.577	1.507	1.596	1.547	1.606	127,072	1.5603	1.92%
2019-01-09	1.560	1.520	1.590	1.560	1.590	158,000	247,920	1.5691	1.547	1.507	1.577	1.547	1.577	159,345	1.5559	0.00%
2019-01-08	1.560	1.540	1.560	1.560	1.620	124,000	196,250	1.5827	1.547	1.527	1.547	1.547	1.606	125,055	1.5693	1.30%
2019-01-07	1.540	1.510	1.580	1.530	1.580	122,000	187,290	1.5352	1.527	1.497	1.567	1.517	1.567	123,038	1.5222	0.00%
2019-01-04	1.540	1.500	1.570	1.500	1.580	59,000	91,240	1.5464	1.527	1.487	1.557	1.487	1.567	59,502	1.5334	-1.28%
2019-01-03	1.560	1.520	1.560	1.520	1.600	89,000	138,370	1.5547	1.547	1.507	1.547	1.507	1.586	89,757	1.5416	0.00%
2019-01-02	1.560	1.560	1.570	1.510	1.600	99,000	154,290	1.5585	1.547	1.547	1.557	1.497	1.586	99,843	1.5453	1.30%
2018-12-31	1.540	1.520	1.580	-	-	0	0	-	1.527	1.507	1.567	-	-	0	-	0.00%
2018-12-28	1.540	1.520	1.540	1.540	1.540	9,000	13,860	1.5400	1.527	1.507	1.527	1.527	1.527	9,077	1.5270	0.00%
2018-12-27	1.540	1.520	1.540	1.520	1.580	73,000	111,700	1.5301	1.527	1.507	1.527	1.507	1.567	73,621	1.5172	0.65%
2018-12-24	1.530	-	1.620	-	-	0	0	-	1.517	-	1.606	-	-	0	-	0.00%
2018-12-21	1.530	1.520	1.550	1.520	1.550	101,000	154,630	1.5310	1.517	1.507	1.537	1.507	1.537	101,860	1.5181	0.66%
2018-12-20	1.520	1.520	1.570	1.520	1.520	70,000	106,400	1.5200	1.507	1.507	1.557	1.507	1.507	70,596	1.5072	1.33%
2018-12-19	1.500	1.500	1.580	1.500	1.580	76,000	115,300	1.5171	1.487	1.487	1.567	1.487	1.567	76,647	1.5043	0.00%
2018-12-18	1.500	1.480	1.500	1.500	1.530	52,000	79,180	1.5227	1.487	1.468	1.487	1.487	1.517	52,443	1.5098	-3.23%
2018-12-17	1.550	1.500	1.550	1.520	1.550	41,000	62,350	1.5207	1.537	1.487	1.537	1.507	1.537	41,349	1.5079	3.33%
2018-12-14	1.500	1.480	1.550	1.480	1.540	64,000	95,440	1.4913	1.487	1.468	1.537	1.468	1.527	64,545	1.4787	1.35%
2018-12-13	1.480	1.480	1.580	1.480	1.540	61,000	92,090	1.5097	1.468	1.468	1.567	1.468	1.527	61,519	1.4969	-3.27%
2018-12-12	1.530	1.530	1.560	1.530	1.560	95,000	145,930	1.5361	1.517	1.517	1.547	1.517	1.547	95,809	1.5231	-0.65%
2018-12-11	1.540	1.500	1.540	1.540	1.540	60,000	92,400	1.5400	1.527	1.487	1.527	1.527	1.527	60,511	1.5270	-1.91%
2018-12-10	1.570	1.530	1.610	1.530	1.570	99,000	152,230	1.5377	1.557	1.517	1.596	1.517	1.557	99,843	1.5247	2.61%
2018-12-07	1.530	1.530	1.580	1.530	1.620	48,000	74,150	1.5448	1.517	1.517	1.567	1.517	1.606	48,409	1.5318	-3.77%
2018-12-06	1.590	1.500	1.590	1.540	1.590	31,000	47,790	1.5416	1.577	1.487	1.577	1.527	1.577	31,264	1.5286	2.58%
2018-12-05	1.550	1.490	1.550	1.550	1.560	51,000	79,240	1.5537	1.537	1.477	1.537	1.537	1.547	51,434	1.5406	-1.90%
2018-12-04	1.580	1.490	1.580	1.540	1.580	2,534,000	3,902,440	1.5400	1.567	1.477	1.567	1.527	1.567	2,555,566	1.5270	-0.63%
2018-12-03	1.590	1.550	1.590	1.490	1.590	157,000	245,840	1.5659	1.577	1.537	1.577	1.477	1.577	158,336	1.5526	3.25%
2018-11-30	1.540	1.510	1.550	1.500	1.550	45,000	68,590	1.5242	1.527	1.497	1.537	1.487	1.537	45,383	1.5114	1.99%
2018-11-29	1.510	1.510	1.540	1.510	1.520	73,000	110,350	1.5116	1.497	1.497	1.527	1.497	1.507	73,621	1.4989	1.34%
2018-11-28	1.490	1.490	1.530	1.490	1.500	12,000	17,920	1.4933	1.477	1.477	1.517	1.477	1.487	12,102	1.4807	-0.67%
2018-11-27	1.500	1.480	1.560	1.480	1.500	52,000	77,760	1.4954	1.487	1.468	1.547	1.468	1.487	52,443	1.4828	0.00%
2018-11-26	1.500	1.480	1.550	1.470	1.500	26,000	38,510	1.4812	1.487	1.468	1.537	1.458	1.487	26,221	1.4687	1.35%
2018-11-23	1.480	1.480	1.500	1.480	1.480	30,000	44,400	1.4800	1.468	1.468	1.487	1.468	1.468	30,255	1.4675	-2.63%
2018-11-22	1.520	1.520	1.530	1.520	1.530	59,000	89,690	1.5202	1.507	1.507	1.517	1.507	1.517	59,502	1.5073	-0.65%
2018-11-21	1.530	1.400	1.530	-	-	0	0	-	1.517	1.388	1.517	-	-	0	-	-0.65%
2018-11-20	1.540	1.530	1.580	1.530	1.540	47,000	72,210	1.5364	1.527	1.517	1.567	1.517	1.527	47,400	1.5234	-0.65%
2018-11-19	1.550	1.410	1.570	1.550	1.550	30,000	46,500	1.5500	1.537	1.398	1.557	1.537	1.537	30,255	1.5369	-1.27%
2018-11-16	1.570	1.520	1.570	1.520	1.570	48,000	73,430	1.5298	1.557	1.507	1.557	1.507	1.557	48,409	1.5169	0.00%
2018-11-15	1.570	1.500	1.570	1.520	1.570	72,000	110,460	1.5342	1.557	1.487	1.557	1.507	1.557	72,613	1.5212	4.67%
2018-11-14	1.500	1.500	1.550	1.500	1.520	90,000	136,100	1.5122	1.487	1.487	1.537	1.487	1.507	90,766	1.4995	-0.66%
2018-11-13	1.510	1.510	1.570	1.510	1.510	47,000	70,970	1.5100	1.497	1.497	1.557	1.497	1.497	47,400	1.4973	0.00%
2018-11-12	1.510	1.510	1.590	1.510	1.530	50,000	76,070	1.5214	1.497	1.497	1.577	1.497	1.517	50,426	1.5086	-1.31%
2018-11-09	1.530	1.480	1.590	1.530	1.550	62,000	95,520	1.5406	1.517	1.468	1.577	1.517	1.537	62,528	1.5276	-3.77%
2018-11-08	1.590	1.530	1.590	1.530	1.590	81,000	125,530	1.5498	1.577	1.517	1.577	1.517	1.577	81,689	1.5367	3.92%
2018-11-07	1.530	1.490	1.540	1.530	1.530	20,000	30,600	1.5300	1.517	1.477	1.527	1.517	1.517	20,170	1.5171	-3.16%
2018-11-06	1.580	1.520	1.600	1.580	1.580	6,000	9,480	1.5800	1.567	1.507	1.586	1.567	1.567	6,051	1.5667	4.64%
2018-11-05	1.510	1.510	1.600	1.440	1.620	31,000	44,820	1.4458	1.497	1.497	1.586	1.428	1.606	31,264	1.4336	-0.66%
2018-11-02	1.520	1.500	1.550	1.500	1.520	83,000	125,560	1.5128	1.507	1.487	1.537	1.487	1.507	83,706	1.5000	0.00%
2018-11-01	1.520	1.520	1.590	1.520	1.530	39,000	59,420	1.5236	1.507	1.507	1.577	1.507	1.517	39,332	1.5107	-1.94%
2018-10-31	1.550	1.510	1.600	1.510	1.580	99,000	155,430	1.5700	1.537	1.497	1.586	1.497	1.567	99,843	1.5568	1.31%
2018-10-30	1.530	1.520	1.570	1.530	1.570	34,000	52,420	1.5418	1.517	1.507	1.557	1.517	1.557	34,289	1.5288	0.66%
2018-10-29	1.520	1.000	1.520	1.520	1.520	23,000	34,120	1.4835	1.507	0.992	1.507	1.507	1.507	23,196	1.4710	1.33%
2018-10-26	1.500	1.470	1.520	1.470	1.500	174,000	258,000	1.4828	1.487	1.458	1.507	1.458	1.487	175,481	1.4702	3.45%
2018-10-25	1.450	1.450	1.490	1.320	1.490	135,000	198,130	1.4676	1.438	1.438	1.477	1.309	1.477	136,149	1.4552	7.41%
2018-10-24	1.350	1.350	1.470	1.350	1.380	83,000	113,310	1.3652	1.339	1.339	1.458	1.339	1.368	83,706	1.3537	-2.88%
2018-10-23	1.390	1.390	1.490	1.390	1.400	72,000	100,290	1.3929	1.378	1.378	1.477	1.378	1.388	72,613	1.3812	0.72%
2018-10-22	1.380	1.380	1.500	1.380	1.540	258,000	380,860	1.4762	1.368	1.368	1.487	1.368	1.527	260,196	1.4637	1.47%
2018-10-19	1.360	1.360	1.520	1.350	1.390	20,000	27,280	1.3640	1.349	1.349	1.507	1.339	1.378	20,170	1.3525	-2.86%
2018-10-18	1.400	1.360	1.400	1.330	1.400	140,000	194,680	1.3906	1.388	1.349	1.388	1.319	1.388	141,191	1.3788	5.26%
2018-10-16	1.330	1.330	1.360	1.330	1.350	34,000	45,280	1.3318	1.319	1.319	1.349	1.319	1.339	34,289	1.3205	0.00%
2018-10-15	1.330	1.330	1.520	1.330	1.370	60,000	80,450	1.3408	1.319	1.319	1.507	1.319	1.358	60,511	1.3295	-3.62%
2018-10-12	1.380	1.150	1.380	1.390	1.390	24,000	33,220	1.3842	1.368	1.140	1.368	1.378	1.378	24,204	1.3725	-0.72%
2018-10-11	1.390	1.390	1.460	1.360	1.440	34,000	47,540	1.3982	1.378	1.378	1.448	1.349	1.428	34,289	1.3864	-9.15%
2018-10-10	1.530	1.510	1.530	1.500	1.530	15,000	22,560	1.5040	1.517	1.497	1.517	1.487	1.517	15,128	1.4913	3.38%
2018-10-09	1.480	1.480	1.510	1.480	1.500	77,000	115,000	1.4935	1.468	1.468	1.497	1.468	1.487	77,655	1.4809	-3.90%
2018-10-08	1.540	1.490	1.570	1.490	1.540	35,000	52,700	1.5057	1.527	1.477	1.557	1.477	1.527	35,298	1.4930	3.36%
2018-10-05	1.490	1.480	1.600	1.490	1.490	10,000	14,900	1.4900	1.477	1.468	1.586	1.477	1.477	10,085	1.4774	-0.67%
2018-10-04	1.500	1.410	1.600	-	-	0	0	-	1.487	1.398	1.586	-	-	0	-	0.00%
2018-10-03	1.500	1.490	1.600	-	-	0	0	-	1.487	1.477	1.586	-	-	0	-	0.00%
2018-10-02	1.500	1.480	1.500	1.480	1.540	41,000	62,500	1.5244	1.487	1.468	1.487	1.468	1.527	41,349	1.5115	-3.23%
2018-09-28	1.550	1.550	1.600	1.550	1.590	52,000	81,760	1.5723	1.537	1.537	1.586	1.537	1.577	52,443	1.5590	-1.90%
2018-09-27	1.580	1.580	1.650	1.570	1.570	26,000	40,820	1.5700	1.567	1.567	1.636	1.557	1.557	26,221	1.5568	1.28%
2018-09-26	1.560	1.560	1.570	1.510	1.550	64,000	98,240	1.5350	1.547	1.547	1.557	1.497	1.537	64,545	1.5220	0.65%
2018-09-24	1.550	1.550	1.750	1.550	1.550	19,000	29,450	1.5500	1.537	1.537	1.735	1.537	1.537	19,162	1.5369	0.00%
2018-09-21	1.550	1.540	1.600	1.550	1.550	60,000	93,000	1.5500	1.537	1.527	1.586	1.537	1.537	60,511	1.5369	0.00%
2018-09-20	1.550	1.550	1.680	-	-	0	0	-	1.537	1.537	1.666	-	-	0	-	1.31%
2018-09-19	1.530	1.530	1.600	1.530	1.540	62,000	95,260	1.5365	1.517	1.517	1.586	1.517	1.527	62,528	1.5235	1.32%
2018-09-18	1.510	1.510	1.540	1.510	1.560	90,000	138,260	1.5362	1.497	1.497	1.527	1.497	1.547	90,766	1.5233	-5.03%
2018-09-17	1.590	1.570	1.620	1.590	1.650	72,000	115,700	1.6069	1.577	1.557	1.606	1.577	1.636	72,613	1.5934	-3.05%
2018-09-14	1.640	1.560	1.640	1.640	1.640	4,000	6,560	1.6400	1.626	1.547	1.626	1.626	1.626	4,034	1.6262	0.00%
2018-09-13	1.640	1.640	1.650	1.570	1.600	36,000	56,760	1.5767	1.626	1.626	1.636	1.557	1.586	36,306	1.5634	6.49%
2018-09-12	1.540	1.530	1.540	1.540	1.600	104,000	161,480	1.5527	1.527	1.517	1.527	1.527	1.586	104,885	1.5396	-0.65%
2018-09-11	1.550	1.520	1.530	1.540	1.630	103,000	161,350	1.5665	1.537	1.507	1.517	1.527	1.616	103,877	1.5533	-2.52%
2018-09-10	1.590	1.590	1.600	1.590	1.590	13,000	20,670	1.5900	1.577	1.577	1.586	1.577	1.577	13,111	1.5766	2.58%
2018-09-07	1.550	1.550	1.580	1.530	1.530	18,000	27,540	1.5300	1.537	1.537	1.567	1.517	1.517	18,153	1.5171	1.97%
2018-09-06	1.520	1.510	1.530	1.510	1.600	109,000	166,710	1.5294	1.507	1.497	1.517	1.497	1.586	109,928	1.5165	-4.40%
2018-09-05	1.590	1.590	1.620	1.540	1.600	130,000	203,400	1.5646	1.577	1.577	1.606	1.527	1.586	131,106	1.5514	0.63%
2018-09-04	1.580	1.570	1.580	1.580	1.620	121,000	191,980	1.5866	1.567	1.557	1.567	1.567	1.606	122,030	1.5732	-1.25%
2018-09-03	1.600	1.600	1.610	1.570	1.570	22,000	34,540	1.5700	1.586	1.586	1.596	1.557	1.557	22,187	1.5568	1.27%
2018-08-31	1.580	1.580	1.600	1.580	1.600	43,000	68,000	1.5814	1.567	1.567	1.586	1.567	1.586	43,366	1.5681	-3.07%
2018-08-30	1.630	1.630	1.640	1.570	1.640	98,000	155,910	1.5909	1.616	1.616	1.626	1.557	1.626	98,834	1.5775	2.52%
2018-08-29	1.590	1.590	1.600	1.550	1.560	50,000	77,880	1.5576	1.577	1.577	1.586	1.537	1.547	50,426	1.5445	-3.05%
2018-08-28	1.640	1.640	1.650	1.560	1.560	4,000	6,240	1.5600	1.626	1.626	1.636	1.547	1.547	4,034	1.5468	5.81%
2018-08-27	1.550	1.550	1.600	1.530	1.570	28,000	43,280	1.5457	1.537	1.537	1.586	1.517	1.557	28,238	1.5327	-1.27%
2018-08-24	1.570	1.590	1.600	1.500	1.590	51,000	78,940	1.5478	1.557	1.577	1.586	1.487	1.577	51,434	1.5348	-4.85%
2018-08-23	1.650	1.680	1.690	1.550	1.650	139,000	218,360	1.5709	1.636	1.666	1.676	1.537	1.636	140,183	1.5577	0.61%
2018-08-22	1.640	1.640	1.650	1.600	1.740	105,000	171,120	1.6297	1.626	1.626	1.636	1.586	1.725	105,894	1.6160	0.00%
2018-08-21	1.640	1.640	1.650	1.570	1.620	70,000	110,980	1.5854	1.626	1.626	1.636	1.557	1.606	70,596	1.5720	2.50%
2018-08-20	1.600	1.600	1.680	1.600	1.650	250,000	408,020	1.6321	1.586	1.586	1.666	1.586	1.636	252,128	1.6183	-2.44%
2018-08-17	1.640	1.640	1.650	1.640	1.650	140,000	230,890	1.6492	1.626	1.626	1.636	1.626	1.636	141,191	1.6353	-0.61%
2018-08-16	1.650	1.650	1.680	1.650	1.700	99,000	166,840	1.6853	1.636	1.636	1.666	1.636	1.686	99,843	1.6710	-2.37%
2018-08-15	1.690	1.690	1.730	1.690	1.690	14,000	23,660	1.6900	1.676	1.676	1.715	1.676	1.676	14,119	1.6757	0.00%
2018-08-14	1.690	1.690	1.730	1.690	1.690	3,000	5,070	1.6900	1.676	1.676	1.715	1.676	1.676	3,026	1.6757	-3.43%
2018-08-13	1.750	1.690	1.750	1.750	1.750	50,000	87,500	1.7500	1.735	1.676	1.735	1.735	1.735	50,426	1.7352	3.55%
2018-08-10	1.690	1.690	1.720	1.690	1.690	32,000	54,080	1.6900	1.676	1.676	1.705	1.676	1.676	32,272	1.6757	0.00%
2018-08-09	1.690	1.690	1.740	1.690	1.740	57,000	96,430	1.6918	1.676	1.676	1.725	1.676	1.725	57,485	1.6775	-0.59%
2018-08-08	1.700	1.680	1.700	1.700	1.700	13,000	22,100	1.7000	1.686	1.666	1.686	1.686	1.686	13,111	1.6857	0.59%
2018-08-07	1.690	1.690	1.750	1.690	1.690	2,000	3,380	1.6900	1.676	1.676	1.735	1.676	1.676	2,017	1.6757	0.00%
2018-08-06	1.690	1.690	1.720	1.690	1.720	83,000	140,690	1.6951	1.676	1.676	1.705	1.676	1.705	83,706	1.6808	-1.74%
2018-08-03	1.720	1.700	1.760	1.680	1.760	127,000	219,890	1.7314	1.705	1.686	1.745	1.666	1.745	128,081	1.7168	2.38%
2018-08-02	1.680	1.680	1.730	1.660	1.680	78,000	130,800	1.6769	1.666	1.666	1.715	1.646	1.666	78,664	1.6628	-0.59%
2018-08-01	1.690	1.680	1.730	1.690	1.690	40,000	67,600	1.6900	1.676	1.666	1.715	1.676	1.676	40,340	1.6757	-0.59%
2018-07-31	1.700	1.700	1.730	1.680	1.680	5,000	8,400	1.6800	1.686	1.686	1.715	1.666	1.666	5,043	1.6658	1.19%
2018-07-30	1.680	1.680	1.730	1.670	1.710	83,000	140,910	1.6977	1.666	1.666	1.715	1.656	1.696	83,706	1.6834	-1.75%
2018-07-27	1.710	1.700	1.720	1.710	1.720	35,000	60,170	1.7191	1.696	1.686	1.705	1.696	1.705	35,298	1.7046	-0.58%
2018-07-26	1.720	1.720	1.740	1.720	1.720	89,000	153,080	1.7200	1.705	1.705	1.725	1.705	1.705	89,757	1.7055	-1.15%
2018-07-25	1.740	1.710	1.750	1.740	1.770	227,000	399,870	1.7615	1.725	1.696	1.735	1.725	1.755	228,932	1.7467	-0.57%
2018-07-24	1.750	1.710	1.750	1.700	1.760	102,000	178,270	1.7477	1.735	1.696	1.735	1.686	1.745	102,868	1.7330	0.00%
2018-07-23	1.750	1.690	1.760	1.690	1.750	64,000	108,900	1.7016	1.735	1.676	1.745	1.676	1.735	64,545	1.6872	3.55%
2018-07-20	1.690	1.680	1.750	1.690	1.690	98,000	165,620	1.6900	1.676	1.666	1.735	1.676	1.676	98,834	1.6757	0.00%
2018-07-19	1.690	1.690	1.750	1.690	1.690	40,000	67,600	1.6900	1.676	1.676	1.735	1.676	1.676	40,340	1.6757	0.00%
2018-07-18	1.690	1.690	1.740	1.690	1.760	145,000	252,970	1.7446	1.676	1.676	1.725	1.676	1.745	146,234	1.7299	-1.17%
2018-07-17	1.710	1.670	1.710	1.750	1.750	40,000	70,000	1.7500	1.696	1.656	1.696	1.735	1.735	40,340	1.7352	3.01%
2018-07-16	1.660	1.660	1.710	1.660	1.690	54,000	90,540	1.6767	1.646	1.646	1.696	1.646	1.676	54,460	1.6625	-2.92%
2018-07-13	1.710	1.710	1.720	1.710	1.720	57,000	97,660	1.7133	1.696	1.696	1.705	1.696	1.705	57,485	1.6989	1.18%
2018-07-12	1.690	1.660	1.700	-	-	0	0	-	1.676	1.646	1.686	-	-	0	-	0.00%
2018-07-11	1.690	1.680	1.770	-	-	0	0	-	1.676	1.666	1.755	-	-	0	-	0.00%
2018-07-10	1.690	1.680	1.780	1.690	1.790	40,000	69,430	1.7358	1.676	1.666	1.765	1.676	1.775	40,340	1.7211	0.00%
2018-07-09	1.690	1.690	1.730	1.680	1.690	30,000	50,500	1.6833	1.676	1.676	1.715	1.666	1.676	30,255	1.6691	0.00%
2018-07-06	1.690	1.670	1.730	-	-	0	0	-	1.676	1.656	1.715	-	-	0	-	0.00%
2018-07-05	1.690	1.690	1.700	1.660	1.670	41,000	68,210	1.6637	1.676	1.676	1.686	1.646	1.656	41,349	1.6496	1.20%
2018-07-04	1.670	1.670	1.730	1.670	1.760	70,000	122,280	1.7469	1.656	1.656	1.715	1.656	1.745	70,596	1.7321	-2.34%
2018-07-03	1.710	1.710	1.770	1.660	1.760	300,000	520,210	1.7340	1.696	1.696	1.755	1.646	1.745	302,553	1.7194	-1.72%
2018-06-29	1.740	1.740	1.760	1.740	1.760	225,000	393,550	1.7491	1.725	1.725	1.745	1.725	1.745	226,915	1.7344	-0.57%
2018-06-28	1.750	1.690	1.760	1.650	1.750	148,000	256,380	1.7323	1.735	1.676	1.745	1.636	1.735	149,260	1.7177	6.06%
2018-06-27	1.650	1.650	1.710	1.650	1.680	223,000	370,300	1.6605	1.636	1.636	1.696	1.636	1.666	224,898	1.6465	-1.79%
2018-06-26	1.680	1.680	1.760	1.680	1.730	34,000	57,380	1.6876	1.666	1.666	1.745	1.666	1.715	34,289	1.6734	0.00%
2018-06-25	1.680	1.680	1.720	1.670	1.680	17,000	28,550	1.6794	1.666	1.666	1.705	1.656	1.666	17,145	1.6652	0.00%
2018-06-22	1.680	1.680	1.720	1.680	1.700	77,000	129,660	1.6839	1.666	1.666	1.705	1.666	1.686	77,655	1.6697	-1.75%
2018-06-21	1.710	1.670	1.720	1.670	1.720	38,000	65,090	1.7129	1.696	1.656	1.705	1.656	1.705	38,323	1.6984	1.18%
2018-06-20	1.690	1.670	1.740	1.690	1.710	12,000	20,360	1.6967	1.676	1.656	1.725	1.676	1.696	12,102	1.6823	-1.17%
2018-06-19	1.710	1.700	1.710	1.710	1.780	79,000	136,740	1.7309	1.696	1.686	1.696	1.696	1.765	79,672	1.7163	-4.47%
2018-06-15	1.790	1.790	1.810	1.790	1.800	47,000	84,330	1.7943	1.775	1.775	1.795	1.775	1.785	47,400	1.7791	-1.65%
2018-06-14	1.820	1.820	1.830	1.780	1.790	23,000	41,120	1.7878	1.805	1.805	1.815	1.765	1.775	23,196	1.7727	1.11%
2018-06-13	1.800	1.790	1.820	1.780	1.800	172,000	308,200	1.7919	1.785	1.775	1.805	1.765	1.785	173,464	1.7767	0.00%
2018-06-12	1.800	1.780	1.800	1.760	1.800	260,000	467,640	1.7986	1.785	1.765	1.785	1.745	1.785	262,213	1.7834	1.12%
2018-06-11	1.780	1.780	1.830	1.760	1.780	28,000	49,720	1.7757	1.765	1.765	1.815	1.745	1.765	28,238	1.7607	0.56%
2018-06-08	1.970	1.970	2.030	1.960	2.030	182,000	364,570	2.0031	1.755	1.755	1.809	1.746	1.809	204,289	1.7846	-2.48%
2018-06-07	2.020	2.020	2.040	1.940	2.050	233,000	473,040	2.0302	1.800	1.800	1.817	1.728	1.826	261,535	1.8087	-1.94%
2018-06-06	2.060	2.050	2.080	1.970	2.060	94,000	192,170	2.0444	1.835	1.826	1.853	1.755	1.835	105,512	1.8213	3.52%
2018-06-05	1.990	1.990	2.000	1.940	2.000	28,000	55,240	1.9729	1.773	1.773	1.782	1.728	1.782	31,429	1.7576	1.53%
2018-06-04	1.960	1.950	1.990	1.930	1.980	184,000	361,420	1.9642	1.746	1.737	1.773	1.719	1.764	206,534	1.7499	0.51%
2018-06-01	1.950	1.950	1.970	1.940	1.980	252,000	493,880	1.9598	1.737	1.737	1.755	1.728	1.764	282,862	1.7460	-1.52%
2018-05-31	1.980	1.970	1.980	1.980	1.980	216,000	427,680	1.9800	1.764	1.755	1.764	1.764	1.764	242,453	1.7640	0.00%
2018-05-30	1.980	1.980	2.000	1.960	1.990	150,000	296,710	1.9781	1.764	1.764	1.782	1.746	1.773	168,370	1.7622	0.51%
2018-05-29	1.970	1.970	1.980	1.950	1.980	179,000	353,230	1.9734	1.755	1.755	1.764	1.737	1.764	200,922	1.7580	0.00%
2018-05-28	1.970	1.970	2.030	1.970	1.970	20,000	39,400	1.9700	1.755	1.755	1.809	1.755	1.755	22,449	1.7551	1.03%
2018-05-25	1.950	1.950	2.000	1.940	1.950	24,000	46,620	1.9425	1.737	1.737	1.782	1.728	1.737	26,939	1.7306	-0.51%
2018-05-24	1.960	1.960	1.970	1.950	1.960	161,000	315,480	1.9595	1.746	1.746	1.755	1.737	1.746	180,717	1.7457	2.08%
2018-05-23	1.920	1.920	1.990	1.920	1.980	199,000	390,020	1.9599	1.711	1.711	1.773	1.711	1.764	223,371	1.7461	-1.03%
2018-05-21	1.940	1.940	1.960	1.940	1.970	123,000	240,840	1.9580	1.728	1.728	1.746	1.728	1.755	138,063	1.7444	-1.02%
2018-05-18	1.960	1.950	1.960	1.950	2.010	201,000	394,950	1.9649	1.746	1.737	1.746	1.737	1.791	225,616	1.7505	2.62%
2018-05-17	1.910	1.910	1.950	1.820	1.940	204,000	386,890	1.8965	1.702	1.702	1.737	1.621	1.728	228,983	1.6896	-1.04%
2018-05-16	1.930	1.930	1.960	1.930	1.950	487,000	949,950	1.9506	1.719	1.719	1.746	1.719	1.737	546,641	1.7378	-1.03%
2018-05-15	1.950	1.950	1.970	1.930	1.970	494,000	965,300	1.9540	1.737	1.737	1.755	1.719	1.755	554,499	1.7409	-1.02%
2018-05-14	1.970	1.970	2.010	1.940	2.040	65,000	129,410	1.9909	1.755	1.755	1.791	1.728	1.817	72,960	1.7737	0.00%
2018-05-11	1.970	1.970	2.000	1.930	1.970	123,000	241,540	1.9637	1.755	1.755	1.782	1.719	1.755	138,063	1.7495	1.03%
2018-05-10	1.950	1.920	1.950	1.910	1.980	127,000	247,020	1.9450	1.737	1.711	1.737	1.702	1.764	142,553	1.7328	2.63%
2018-05-09	1.900	1.900	1.930	1.880	1.880	15,000	28,200	1.8800	1.693	1.693	1.719	1.675	1.675	16,837	1.6749	-0.52%
2018-05-08	1.910	1.900	1.930	1.910	1.910	19,000	36,290	1.9100	1.702	1.693	1.719	1.702	1.702	21,327	1.7016	-1.55%
2018-05-07	1.940	1.890	1.950	1.890	1.940	64,000	121,010	1.8908	1.728	1.684	1.737	1.684	1.728	71,838	1.6845	2.65%
2018-05-04	1.890	1.890	1.990	1.890	1.920	146,000	278,690	1.9088	1.684	1.684	1.773	1.684	1.711	163,880	1.7006	0.00%
2018-05-03	1.890	1.880	1.890	1.870	1.890	190,000	358,420	1.8864	1.684	1.675	1.684	1.666	1.684	213,269	1.6806	0.00%
2018-05-02	1.890	1.880	1.900	1.890	1.910	45,000	85,330	1.8962	1.684	1.675	1.693	1.684	1.702	50,511	1.6893	0.53%
2018-04-30	1.880	1.870	1.880	1.880	1.960	43,000	81,160	1.8874	1.675	1.666	1.675	1.675	1.746	48,266	1.6815	-0.53%
2018-04-27	1.890	1.880	1.900	1.880	1.900	96,000	181,680	1.8925	1.684	1.675	1.693	1.675	1.693	107,757	1.6860	-0.53%
2018-04-26	1.900	1.890	1.910	1.890	2.000	106,000	201,610	1.9020	1.693	1.684	1.702	1.684	1.782	118,981	1.6945	2.15%
2018-04-25	1.860	1.860	1.890	1.860	1.930	315,000	599,860	1.9043	1.657	1.657	1.684	1.657	1.719	353,577	1.6965	-2.62%
2018-04-24	1.910	1.900	1.910	1.910	1.950	119,000	228,260	1.9182	1.702	1.693	1.702	1.702	1.737	133,574	1.7089	-0.52%
2018-04-23	1.920	1.920	1.950	1.920	1.950	62,000	120,370	1.9415	1.711	1.711	1.737	1.711	1.737	69,593	1.7296	0.00%
2018-04-20	1.920	1.920	1.950	1.920	1.930	150,000	289,400	1.9293	1.711	1.711	1.737	1.711	1.719	168,370	1.7188	-1.54%
2018-04-19	1.950	1.950	1.970	1.930	1.970	215,000	419,930	1.9532	1.737	1.737	1.755	1.719	1.755	241,330	1.7401	-0.51%
2018-04-18	1.960	1.940	1.960	1.950	1.990	453,000	884,410	1.9523	1.746	1.728	1.746	1.737	1.773	508,477	1.7393	-1.01%
2018-04-17	1.980	1.960	1.990	1.980	2.030	77,000	154,210	2.0027	1.764	1.746	1.773	1.764	1.809	86,430	1.7842	-2.94%
2018-04-16	2.040	2.040	2.050	1.970	2.000	34,000	67,160	1.9753	1.817	1.817	1.826	1.755	1.782	38,164	1.7598	4.62%
2018-04-13	1.950	1.950	2.010	1.940	2.010	76,000	149,470	1.9667	1.737	1.737	1.791	1.728	1.791	85,307	1.7521	-1.02%
2018-04-12	1.970	1.960	2.010	1.940	1.970	74,000	145,090	1.9607	1.755	1.746	1.791	1.728	1.755	83,063	1.7468	-0.51%
2018-04-11	1.980	1.970	1.980	1.950	1.980	77,000	152,420	1.9795	1.764	1.755	1.764	1.737	1.764	86,430	1.7635	-1.49%
2018-04-10	2.010	2.010	2.020	1.930	2.020	43,000	86,220	2.0051	1.791	1.791	1.800	1.719	1.800	48,266	1.7863	-0.99%
2018-04-09	2.030	1.910	2.030	2.020	2.040	79,000	160,160	2.0273	1.809	1.702	1.809	1.800	1.817	88,675	1.8061	0.50%
2018-04-06	2.020	1.970	2.020	2.020	2.020	57,000	115,140	2.0200	1.800	1.755	1.800	1.800	1.800	63,981	1.7996	-0.98%
2018-04-04	2.040	2.010	2.040	2.010	2.090	98,000	197,990	2.0203	1.817	1.791	1.817	1.791	1.862	110,002	1.7999	1.49%
2018-04-03	2.010	1.930	2.020	2.010	2.020	80,000	161,330	2.0166	1.791	1.719	1.800	1.791	1.800	89,797	1.7966	-0.50%
2018-03-29	2.020	2.000	2.020	2.010	2.040	204,000	411,910	2.0192	1.800	1.782	1.800	1.791	1.817	228,983	1.7989	-0.98%
2018-03-28	2.040	2.000	2.040	1.980	2.100	375,000	774,150	2.0644	1.817	1.782	1.817	1.764	1.871	420,925	1.8392	-2.39%
2018-03-27	2.090	2.090	2.100	2.050	2.160	90,000	185,100	2.0567	1.862	1.862	1.871	1.826	1.924	101,022	1.8323	-3.69%
2018-03-26	2.170	2.170	2.180	2.000	2.080	45,000	91,530	2.0340	1.933	1.933	1.942	1.782	1.853	50,511	1.8121	5.85%
2018-03-23	2.050	2.050	2.060	1.850	2.000	80,000	156,520	1.9565	1.826	1.826	1.835	1.648	1.782	89,797	1.7430	2.50%
2018-03-22	2.000	2.000	2.100	2.000	2.010	14,000	28,100	2.0071	1.782	1.782	1.871	1.782	1.791	15,715	1.7882	-2.44%
2018-03-21	2.050	2.050	2.060	2.000	2.000	17,000	34,000	2.0000	1.826	1.826	1.835	1.782	1.782	19,082	1.7818	3.02%
2018-03-20	1.990	1.990	2.050	1.990	1.990	7,000	13,930	1.9900	1.773	1.773	1.826	1.773	1.773	7,857	1.7729	-3.40%
2018-03-19	2.060	1.980	2.060	1.930	2.070	47,000	95,710	2.0364	1.835	1.764	1.835	1.719	1.844	52,756	1.8142	-0.48%
2018-03-16	2.070	2.030	2.090	2.000	2.070	212,000	434,860	2.0512	1.844	1.809	1.862	1.782	1.844	237,963	1.8274	2.99%
2018-03-15	2.010	2.010	2.020	2.000	2.010	12,000	24,040	2.0033	1.791	1.791	1.800	1.782	1.791	13,470	1.7848	0.50%
2018-03-14	2.000	2.000	2.010	2.000	2.060	317,000	652,830	2.0594	1.782	1.782	1.791	1.782	1.835	355,822	1.8347	-2.91%
2018-03-13	2.060	2.060	2.070	1.960	2.040	85,000	170,750	2.0088	1.835	1.835	1.844	1.746	1.817	95,410	1.7897	5.64%
2018-03-12	1.950	1.950	2.000	1.950	1.970	59,000	116,180	1.9692	1.737	1.737	1.782	1.737	1.755	66,226	1.7543	-2.01%
2018-03-09	1.990	1.990	2.000	-	-	0	0	-	1.773	1.773	1.782	-	-	0	-	1.53%
2018-03-08	1.960	1.960	1.990	1.940	1.960	15,000	29,350	1.9567	1.746	1.746	1.773	1.728	1.746	16,837	1.7432	-2.00%
2018-03-07	2.000	1.950	2.000	1.960	1.960	5,000	9,800	1.9600	1.782	1.737	1.782	1.746	1.746	5,612	1.7462	0.00%
2018-03-06	2.000	1.950	2.000	1.960	2.000	71,000	141,710	1.9959	1.782	1.737	1.782	1.746	1.782	79,695	1.7782	-0.50%
2018-03-05	2.010	2.010	2.020	1.910	2.010	125,000	244,330	1.9546	1.791	1.791	1.800	1.702	1.791	140,308	1.7414	1.52%
2018-03-02	1.980	1.980	2.010	1.980	1.980	2,000	3,960	1.9800	1.764	1.764	1.791	1.764	1.764	2,245	1.7640	-1.00%
2018-03-01	2.000	1.960	2.000	1.950	2.000	23,000	45,750	1.9891	1.782	1.746	1.782	1.737	1.782	25,817	1.7721	0.50%
2018-02-28	1.990	1.990	2.000	1.940	1.990	100,000	196,630	1.9663	1.773	1.773	1.782	1.728	1.773	112,247	1.7518	-0.50%
2018-02-27	2.000	2.000	2.020	1.910	2.000	45,000	89,680	1.9929	1.782	1.782	1.800	1.702	1.782	50,511	1.7755	0.00%
2018-02-26	2.000	2.000	2.010	1.960	2.050	54,000	108,430	2.0080	1.782	1.782	1.791	1.746	1.826	60,613	1.7889	1.01%
2018-02-23	1.980	1.960	2.000	1.950	1.980	80,000	156,860	1.9608	1.764	1.746	1.782	1.737	1.764	89,797	1.7468	-0.50%
2018-02-22	1.990	1.980	2.000	1.990	1.990	24,000	47,760	1.9900	1.773	1.764	1.782	1.773	1.773	26,939	1.7729	0.00%
2018-02-21	1.990	1.980	1.990	1.970	2.040	100,000	200,740	2.0074	1.773	1.764	1.773	1.755	1.817	112,247	1.7884	-1.49%
2018-02-20	2.020	2.020	2.040	1.910	1.930	26,000	49,870	1.9181	1.800	1.800	1.817	1.702	1.719	29,184	1.7088	5.76%
2018-02-15	1.910	1.910	1.950	1.850	1.910	47,000	89,050	1.8947	1.702	1.702	1.737	1.648	1.702	52,756	1.6880	1.60%
2018-02-14	1.880	1.880	1.900	1.800	1.880	27,000	48,840	1.8089	1.675	1.675	1.693	1.604	1.675	30,307	1.6115	3.87%
2018-02-13	1.810	1.810	1.850	1.800	1.810	15,000	27,100	1.8067	1.613	1.613	1.648	1.604	1.613	16,837	1.6096	1.69%
2018-02-12	1.780	1.780	1.830	1.770	1.850	37,000	66,170	1.7884	1.586	1.586	1.630	1.577	1.648	41,531	1.5933	-1.11%
2018-02-09	1.800	1.800	1.870	1.780	1.820	73,000	131,230	1.7977	1.604	1.604	1.666	1.586	1.621	81,940	1.6015	-1.10%
2018-02-08	1.820	1.820	1.920	1.820	1.820	1,000	1,820	1.8200	1.621	1.621	1.711	1.621	1.621	1,122	1.6214	0.00%
2018-02-07	1.820	1.820	1.880	1.820	1.840	44,000	80,380	1.8268	1.621	1.621	1.675	1.621	1.639	49,389	1.6275	0.00%
2018-02-06	1.820	1.820	1.840	1.810	1.930	375,000	689,750	1.8393	1.621	1.621	1.639	1.613	1.719	420,925	1.6387	-6.19%
2018-02-05	1.940	1.940	2.000	1.930	1.940	60,000	116,000	1.9333	1.728	1.728	1.782	1.719	1.728	67,348	1.7224	-1.52%
2018-02-02	1.970	1.970	2.050	1.960	1.970	83,000	162,690	1.9601	1.755	1.755	1.826	1.746	1.755	93,165	1.7463	-0.51%
2018-02-01	1.980	1.980	2.060	1.950	2.070	97,000	193,330	1.9931	1.764	1.764	1.835	1.737	1.844	108,879	1.7756	-1.00%
2018-01-31	2.000	1.950	2.000	1.980	2.000	20,000	39,800	1.9900	1.782	1.737	1.782	1.764	1.782	22,449	1.7729	-0.50%
2018-01-30	2.010	1.960	2.010	1.980	2.010	36,000	71,920	1.9978	1.791	1.746	1.791	1.764	1.791	40,409	1.7798	-1.47%
2018-01-29	2.040	2.040	2.050	1.980	2.060	231,000	468,600	2.0286	1.817	1.817	1.826	1.764	1.835	259,290	1.8072	2.00%
2018-01-26	2.000	2.000	2.010	1.860	2.030	140,000	273,230	1.9516	1.782	1.782	1.791	1.657	1.809	157,145	1.7387	7.53%
2018-01-25	1.860	1.860	1.920	1.850	1.860	37,000	68,750	1.8581	1.657	1.657	1.711	1.648	1.657	41,531	1.6554	-3.12%
2018-01-24	1.920	1.880	1.940	1.870	1.940	93,000	178,610	1.9205	1.711	1.675	1.728	1.666	1.728	104,389	1.7110	0.52%
2018-01-23	1.910	1.890	1.920	1.880	1.920	110,000	209,090	1.9008	1.702	1.684	1.711	1.675	1.711	123,471	1.6934	0.00%
2018-01-22	1.910	1.910	1.920	1.840	1.950	151,000	286,310	1.8961	1.702	1.702	1.711	1.639	1.737	169,492	1.6892	1.06%
2018-01-19	1.890	1.820	1.890	1.820	1.920	92,000	171,030	1.8590	1.684	1.621	1.684	1.621	1.711	103,267	1.6562	3.85%
2018-01-18	1.820	1.820	1.880	1.820	1.890	65,000	121,730	1.8728	1.621	1.621	1.675	1.621	1.684	72,960	1.6684	1.11%
2018-01-17	1.800	1.800	1.850	1.800	1.800	4,000	7,200	1.8000	1.604	1.604	1.648	1.604	1.604	4,490	1.6036	0.00%
2018-01-16	1.800	1.800	1.880	1.800	1.880	104,000	190,830	1.8349	1.604	1.604	1.675	1.604	1.675	116,737	1.6347	-2.70%
2018-01-15	1.850	1.850	1.870	1.830	1.900	52,000	96,750	1.8606	1.648	1.648	1.666	1.630	1.693	58,368	1.6576	1.09%
2018-01-12	1.830	1.830	1.860	1.830	1.850	75,000	138,280	1.8437	1.630	1.630	1.657	1.630	1.648	84,185	1.6426	1.67%
2018-01-11	1.800	1.790	1.830	1.790	1.800	19,000	34,160	1.7979	1.604	1.595	1.630	1.595	1.604	21,327	1.6017	0.00%
2018-01-10	1.800	1.800	1.850	1.800	1.850	36,000	65,380	1.8161	1.604	1.604	1.648	1.604	1.648	40,409	1.6180	-0.55%
2018-01-09	1.810	1.810	1.850	1.810	1.810	10,000	18,100	1.8100	1.613	1.613	1.648	1.613	1.613	11,225	1.6125	-1.09%
2018-01-08	1.830	1.800	1.830	1.820	1.850	46,000	84,200	1.8304	1.630	1.604	1.630	1.621	1.648	51,633	1.6307	-1.61%
2018-01-05	1.860	1.860	1.900	1.790	1.860	153,000	279,850	1.8291	1.657	1.657	1.693	1.595	1.657	171,737	1.6295	3.33%
2018-01-04	1.800	1.800	1.820	1.800	1.810	77,000	138,770	1.8022	1.604	1.604	1.621	1.604	1.613	86,430	1.6056	-0.55%
2018-01-03	1.810	1.800	1.820	1.790	1.810	23,000	41,370	1.7987	1.613	1.604	1.621	1.595	1.613	25,817	1.6024	1.12%
2018-01-02	1.790	1.790	1.800	1.770	1.820	81,000	145,280	1.7936	1.595	1.595	1.604	1.577	1.621	90,920	1.5979	-0.56%
2017-12-29	1.800	1.790	1.820	1.800	1.810	21,000	37,900	1.8048	1.604	1.595	1.621	1.604	1.613	23,572	1.6079	1.12%
2017-12-28	1.780	1.780	1.800	-	-	0	0	-	1.586	1.586	1.604	-	-	0	-	0.00%
2017-12-27	1.780	1.780	1.800	1.770	1.780	120,000	213,540	1.7795	1.586	1.586	1.604	1.577	1.586	134,696	1.5853	0.56%
2017-12-22	1.770	1.760	1.800	1.770	1.770	41,000	72,570	1.7700	1.577	1.568	1.604	1.577	1.577	46,021	1.5769	0.00%
2017-12-21	1.770	1.770	1.800	1.770	1.780	6,000	10,660	1.7767	1.577	1.577	1.604	1.577	1.586	6,735	1.5828	2.31%
2017-12-20	1.730	1.700	1.730	1.660	1.800	121,000	208,830	1.7259	1.541	1.515	1.541	1.479	1.604	135,818	1.5376	-2.81%
2017-12-19	1.780	1.780	1.820	1.780	1.790	30,000	53,650	1.7883	1.586	1.586	1.621	1.586	1.595	33,674	1.5932	-0.56%
2017-12-18	1.790	1.790	1.810	1.790	1.810	56,000	101,000	1.8036	1.595	1.595	1.613	1.595	1.613	62,858	1.6068	1.70%
2017-12-15	1.760	1.760	1.810	1.760	1.780	49,000	86,780	1.7710	1.568	1.568	1.613	1.568	1.586	55,001	1.5778	-1.12%
2017-12-14	1.780	1.770	1.780	1.750	1.780	30,000	53,100	1.7700	1.586	1.577	1.586	1.559	1.586	33,674	1.5769	-0.56%
2017-12-13	1.790	1.790	1.810	1.790	1.790	30,000	53,700	1.7900	1.595	1.595	1.613	1.595	1.595	33,674	1.5947	-0.56%
2017-12-12	1.800	1.780	1.820	1.790	1.800	135,000	241,890	1.7918	1.604	1.586	1.621	1.595	1.604	151,533	1.5963	0.00%
2017-12-11	1.800	1.800	1.810	1.790	1.790	30,000	53,700	1.7900	1.604	1.604	1.613	1.595	1.595	33,674	1.5947	-0.55%
2017-12-08	1.810	1.810	1.820	1.760	1.770	34,000	60,050	1.7662	1.613	1.613	1.621	1.568	1.577	38,164	1.5735	2.84%
2017-12-07	1.760	1.810	1.820	1.670	1.760	23,000	39,930	1.7361	1.568	1.613	1.621	1.488	1.568	25,817	1.5467	3.53%
2017-12-06	1.700	1.690	1.720	1.700	1.800	153,000	264,900	1.7314	1.515	1.506	1.532	1.515	1.604	171,737	1.5425	-5.03%
2017-12-05	1.790	1.770	1.790	1.790	1.790	2,000	3,560	1.7800	1.595	1.577	1.595	1.595	1.595	2,245	1.5858	1.13%
2017-12-04	1.770	1.720	1.800	1.770	1.770	10,000	17,700	1.7700	1.577	1.532	1.604	1.577	1.577	11,225	1.5769	0.00%
2017-12-01	1.770	1.770	1.800	1.730	1.770	57,000	100,220	1.7582	1.577	1.577	1.604	1.541	1.577	63,981	1.5664	-1.12%
2017-11-30	1.790	1.730	1.790	-	-	0	0	-	1.595	1.541	1.595	-	-	0	-	-1.65%
2017-11-29	1.820	1.820	1.830	-	-	0	0	-	1.621	1.621	1.630	-	-	0	-	4.00%
2017-11-28	1.750	1.730	1.750	1.730	1.800	53,000	94,270	1.7787	1.559	1.541	1.559	1.541	1.604	59,491	1.5846	1.16%
2017-11-27	1.730	1.730	1.760	1.730	1.730	1,000	1,730	1.7300	1.541	1.541	1.568	1.541	1.541	1,122	1.5412	-1.14%
2017-11-24	1.750	1.750	1.760	1.750	1.750	1,000	1,750	1.7500	1.559	1.559	1.568	1.559	1.559	1,122	1.5591	0.57%
2017-11-23	1.740	1.740	1.760	1.730	1.740	53,000	92,210	1.7398	1.550	1.550	1.568	1.541	1.550	59,491	1.5500	-0.57%
2017-11-22	1.750	1.740	1.760	1.740	1.750	56,000	97,830	1.7470	1.559	1.550	1.568	1.550	1.559	62,858	1.5564	-0.57%
2017-11-21	1.760	1.760	1.780	1.750	1.760	32,000	56,100	1.7531	1.568	1.568	1.586	1.559	1.568	35,919	1.5619	0.00%
2017-11-20	1.760	1.740	1.760	1.740	1.780	4,000	7,040	1.7600	1.568	1.550	1.568	1.550	1.586	4,490	1.5680	1.15%
2017-11-17	1.740	1.740	1.790	1.740	1.780	52,000	91,650	1.7625	1.550	1.550	1.595	1.550	1.586	58,368	1.5702	-2.25%
2017-11-16	1.780	1.780	1.790	1.750	1.810	40,000	70,730	1.7683	1.586	1.586	1.595	1.559	1.613	44,899	1.5753	-1.66%
2017-11-15	1.810	1.740	1.810	-	-	0	0	-	1.613	1.550	1.613	-	-	0	-	0.00%
2017-11-14	1.810	1.770	1.810	-	-	0	0	-	1.613	1.577	1.613	-	-	0	-	0.00%
2017-11-13	1.810	1.750	1.810	-	-	0	0	-	1.613	1.559	1.613	-	-	0	-	0.00%
2017-11-10	1.810	1.750	1.770	-	-	0	0	-	1.613	1.559	1.577	-	-	0	-	-0.55%
2017-11-09	1.820	1.770	1.820	-	-	0	0	-	1.621	1.577	1.621	-	-	0	-	0.00%
2017-11-08	1.820	1.820	1.830	1.760	1.780	368,000	651,860	1.7714	1.621	1.621	1.630	1.568	1.586	413,068	1.5781	0.00%
2017-11-07	1.820	1.820	1.830	1.790	1.800	21,000	37,790	1.7995	1.621	1.621	1.630	1.595	1.604	23,572	1.6032	1.68%
2017-11-06	1.790	1.790	1.800	1.780	1.780	2,000	3,530	1.7650	1.595	1.595	1.604	1.586	1.586	2,245	1.5724	-2.19%
2017-11-03	1.830	1.770	1.830	1.760	1.830	63,000	111,820	1.7749	1.630	1.577	1.630	1.568	1.630	70,715	1.5813	0.00%
2017-11-02	1.830	1.790	1.830	1.790	1.840	46,000	83,130	1.8072	1.630	1.595	1.630	1.595	1.639	51,633	1.6100	-1.08%
2017-11-01	1.850	1.790	1.850	1.790	1.850	77,000	139,060	1.8060	1.648	1.595	1.648	1.595	1.648	86,430	1.6089	0.54%
2017-10-31	1.840	1.810	1.840	1.770	1.850	51,000	93,230	1.8280	1.639	1.613	1.639	1.577	1.648	57,246	1.6286	0.00%
2017-10-30	1.840	1.820	1.840	1.760	1.850	80,000	146,510	1.8314	1.639	1.621	1.639	1.568	1.648	89,797	1.6316	4.55%
2017-10-27	1.760	1.760	1.830	1.760	1.760	5,000	8,800	1.7600	1.568	1.568	1.630	1.568	1.568	5,612	1.5680	-3.30%
2017-10-26	1.820	1.780	1.830	1.780	1.820	122,000	217,670	1.7842	1.621	1.586	1.630	1.586	1.621	136,941	1.5895	1.11%
2017-10-25	1.800	1.770	1.800	1.770	1.800	34,000	60,330	1.7744	1.604	1.577	1.604	1.577	1.604	38,164	1.5808	0.00%
2017-10-24	1.800	1.760	1.800	-	-	0	0	-	1.604	1.568	1.604	-	-	0	-	-0.55%
2017-10-23	1.810	1.760	1.810	1.810	1.810	12,000	21,720	1.8100	1.613	1.568	1.613	1.613	1.613	13,470	1.6125	1.12%
2017-10-20	1.790	1.780	1.790	1.810	1.820	30,000	54,480	1.8160	1.595	1.586	1.595	1.613	1.621	33,674	1.6179	0.00%
2017-10-19	1.790	1.750	1.790	1.730	1.800	227,000	402,510	1.7732	1.595	1.559	1.595	1.541	1.604	254,800	1.5797	0.00%
2017-10-18	1.790	1.750	1.790	1.730	1.810	385,000	678,800	1.7631	1.595	1.559	1.595	1.541	1.613	432,150	1.5708	-3.76%
2017-10-17	1.860	1.800	1.860	1.790	1.860	45,000	83,630	1.8584	1.657	1.604	1.657	1.595	1.657	50,511	1.6557	3.91%
2017-10-16	1.790	1.790	1.860	1.790	1.870	52,000	93,880	1.8054	1.595	1.595	1.657	1.595	1.666	58,368	1.6084	-2.19%
2017-10-13	1.830	1.790	1.830	1.800	1.890	2,000	3,690	1.8450	1.630	1.595	1.630	1.604	1.684	2,245	1.6437	1.67%
2017-10-12	1.800	1.790	1.850	1.790	1.850	44,000	79,120	1.7982	1.604	1.595	1.648	1.595	1.648	49,389	1.6020	0.56%
2017-10-11	1.790	1.790	1.810	1.790	1.790	41,000	73,390	1.7900	1.595	1.595	1.613	1.595	1.595	46,021	1.5947	-0.56%
2017-10-10	1.800	1.790	1.800	1.790	1.820	252,000	453,620	1.8001	1.604	1.595	1.604	1.595	1.621	282,862	1.6037	0.56%
2017-10-09	1.790	1.770	1.820	1.770	1.790	128,000	227,360	1.7763	1.595	1.577	1.621	1.577	1.595	143,676	1.5825	1.70%
2017-10-06	1.760	1.760	1.790	1.750	1.760	51,000	89,470	1.7543	1.568	1.568	1.595	1.559	1.568	57,246	1.5629	0.57%
2017-10-04	1.750	1.710	1.750	1.750	1.760	61,000	106,950	1.7533	1.559	1.523	1.559	1.559	1.568	68,470	1.5620	0.00%
2017-10-03	1.750	1.750	1.760	1.720	1.750	58,000	100,810	1.7381	1.559	1.559	1.568	1.532	1.559	65,103	1.5485	-0.57%
2017-09-29	1.760	1.750	1.800	1.750	1.760	66,000	115,820	1.7548	1.568	1.559	1.604	1.559	1.568	74,083	1.5634	0.00%
2017-09-28	1.760	1.760	1.780	1.750	1.750	2,000	3,500	1.7500	1.568	1.568	1.586	1.559	1.559	2,245	1.5591	-2.22%
2017-09-27	1.800	1.800	1.810	1.800	1.800	75,000	135,000	1.8000	1.604	1.604	1.613	1.604	1.604	84,185	1.6036	1.69%
2017-09-26	1.770	1.740	1.800	-	-	0	0	-	1.577	1.550	1.604	-	-	0	-	0.00%
2017-09-25	1.770	1.750	1.770	1.770	1.790	32,000	56,840	1.7763	1.577	1.559	1.577	1.577	1.595	35,919	1.5825	-1.67%
2017-09-22	1.800	1.790	1.810	1.800	1.800	42,000	75,600	1.8000	1.604	1.595	1.613	1.604	1.604	47,144	1.6036	-0.55%
2017-09-21	1.810	1.810	1.880	1.800	1.810	106,000	191,060	1.8025	1.613	1.613	1.675	1.604	1.613	118,981	1.6058	0.00%
2017-09-20	1.810	1.790	1.810	1.800	1.830	93,000	169,430	1.8218	1.613	1.595	1.613	1.604	1.630	104,389	1.6231	-0.55%
2017-09-19	1.820	1.820	1.870	1.820	1.850	76,000	140,300	1.8461	1.621	1.621	1.666	1.621	1.648	85,307	1.6446	-1.62%
2017-09-18	1.850	1.840	1.860	1.800	1.860	247,000	455,200	1.8429	1.648	1.639	1.657	1.604	1.657	277,249	1.6418	2.78%
2017-09-15	1.800	1.780	1.800	1.760	1.800	45,000	79,700	1.7711	1.604	1.586	1.604	1.568	1.604	50,511	1.5779	2.27%
2017-09-14	1.760	1.760	1.780	1.760	1.760	31,000	54,560	1.7600	1.568	1.568	1.586	1.568	1.568	34,796	1.5680	-1.12%
2017-09-13	1.780	1.760	1.790	1.760	1.800	3,000	5,340	1.7800	1.586	1.568	1.595	1.568	1.604	3,367	1.5858	1.71%
2017-09-12	1.750	1.750	1.790	1.750	1.790	118,000	207,090	1.7550	1.559	1.559	1.595	1.559	1.595	132,451	1.5635	-0.57%
2017-09-11	1.760	1.760	1.790	1.750	1.770	91,000	159,820	1.7563	1.568	1.568	1.595	1.559	1.577	102,144	1.5646	-0.56%
2017-09-08	1.770	1.770	1.780	1.770	1.790	300,000	531,620	1.7721	1.577	1.577	1.586	1.577	1.595	336,740	1.5787	0.00%
2017-09-07	1.770	1.770	1.790	1.760	1.790	107,000	189,600	1.7720	1.577	1.577	1.595	1.568	1.595	120,104	1.5786	0.57%
2017-09-06	1.760	1.750	1.760	1.750	1.760	143,000	250,980	1.7551	1.568	1.559	1.568	1.559	1.568	160,513	1.5636	0.57%
2017-09-05	1.750	1.740	1.810	1.740	1.750	169,000	295,080	1.7460	1.559	1.550	1.613	1.550	1.559	189,697	1.5555	1.16%
2017-09-04	1.730	1.730	1.900	1.730	1.730	81,000	140,130	1.7300	1.541	1.541	1.693	1.541	1.541	90,920	1.5412	0.00%
2017-09-01	1.730	1.700	1.770	1.730	1.760	440,000	765,000	1.7386	1.541	1.515	1.577	1.541	1.568	493,885	1.5489	-1.14%
2017-08-31	1.750	1.750	1.770	1.750	1.770	132,000	231,340	1.7526	1.559	1.559	1.577	1.559	1.577	148,166	1.5614	0.00%
2017-08-30	1.750	1.750	1.780	1.750	1.780	302,000	532,600	1.7636	1.559	1.559	1.586	1.559	1.586	338,985	1.5712	2.34%
2017-08-29	1.710	1.710	1.780	1.700	1.810	571,000	996,500	1.7452	1.523	1.523	1.586	1.515	1.613	640,928	1.5548	-5.00%
2017-08-28	1.800	1.770	1.800	1.810	1.810	6,000	10,860	1.8100	1.604	1.577	1.604	1.613	1.613	6,735	1.6125	-0.55%
2017-08-25	1.810	1.740	1.810	1.800	1.810	21,000	37,960	1.8076	1.613	1.550	1.613	1.604	1.613	23,572	1.6104	0.56%
2017-08-24	1.800	1.730	1.810	1.800	1.820	65,000	117,280	1.8043	1.604	1.541	1.613	1.604	1.621	72,960	1.6074	-0.55%
2017-08-22	1.810	1.760	1.810	1.700	1.810	75,000	132,540	1.7672	1.613	1.568	1.613	1.515	1.613	84,185	1.5744	1.69%
2017-08-21	1.780	1.750	1.780	1.730	1.790	162,000	285,560	1.7627	1.586	1.559	1.586	1.541	1.595	181,840	1.5704	0.00%
2017-08-18	1.780	1.750	1.780	1.780	1.780	50,000	89,000	1.7800	1.586	1.559	1.586	1.586	1.586	56,123	1.5858	0.00%
2017-08-17	1.780	1.760	1.780	1.760	1.780	92,000	163,010	1.7718	1.586	1.568	1.586	1.568	1.586	103,267	1.5785	1.14%
2017-08-16	1.760	1.760	1.820	1.760	1.760	2,000	3,520	1.7600	1.568	1.568	1.621	1.568	1.568	2,245	1.5680	-2.76%
2017-08-15	1.810	1.750	1.810	-	-	0	0	-	1.613	1.559	1.613	-	-	0	-	0.00%
2017-08-14	1.810	1.740	1.810	1.730	1.820	21,000	36,510	1.7386	1.613	1.550	1.613	1.541	1.621	23,572	1.5489	5.23%
2017-08-11	1.720	1.720	1.750	1.700	1.720	117,000	200,680	1.7152	1.532	1.532	1.559	1.515	1.532	131,329	1.5281	-2.27%
2017-08-10	1.760	1.760	1.800	1.750	1.800	125,000	220,490	1.7639	1.568	1.568	1.604	1.559	1.604	140,308	1.5715	-0.56%
2017-08-09	1.770	1.770	1.800	1.770	1.800	102,000	181,690	1.7813	1.577	1.577	1.604	1.577	1.604	114,492	1.5869	-0.56%
2017-08-08	1.780	1.780	1.820	1.760	1.780	152,000	269,390	1.7723	1.586	1.586	1.621	1.568	1.586	170,615	1.5789	-2.20%
2017-08-07	1.820	1.820	1.840	1.810	1.820	48,000	86,990	1.8123	1.621	1.621	1.639	1.613	1.621	53,878	1.6146	0.00%
2017-08-04	1.820	1.810	1.820	1.800	1.830	36,000	65,080	1.8078	1.621	1.613	1.621	1.604	1.630	40,409	1.6105	1.11%
2017-08-03	1.800	1.800	1.820	1.800	1.830	27,000	49,180	1.8215	1.604	1.604	1.621	1.604	1.630	30,307	1.6227	-1.64%
2017-08-02	1.830	1.830	1.850	1.800	1.830	60,000	108,560	1.8093	1.630	1.630	1.648	1.604	1.630	67,348	1.6119	-0.54%
2017-08-01	1.840	1.840	1.850	1.820	1.830	35,000	63,780	1.8223	1.639	1.639	1.648	1.621	1.630	39,286	1.6235	0.00%
2017-07-31	1.840	1.840	1.850	1.840	1.840	19,000	34,960	1.8400	1.639	1.639	1.648	1.639	1.639	21,327	1.6392	0.00%
2017-07-28	1.840	1.840	1.880	1.840	1.840	34,000	62,560	1.8400	1.639	1.639	1.675	1.639	1.639	38,164	1.6392	0.00%
2017-07-27	1.840	1.840	1.870	1.840	1.880	12,000	22,520	1.8767	1.639	1.639	1.666	1.639	1.675	13,470	1.6719	-1.08%
2017-07-26	1.860	1.830	1.860	1.850	1.860	26,000	48,230	1.8550	1.657	1.630	1.657	1.648	1.657	29,184	1.6526	0.54%
2017-07-25	1.850	1.840	1.850	1.850	1.890	56,000	103,720	1.8521	1.648	1.639	1.648	1.648	1.684	62,858	1.6501	-0.54%
2017-07-24	1.860	1.860	1.900	1.860	1.920	128,000	238,260	1.8614	1.657	1.657	1.693	1.657	1.711	143,676	1.6583	0.54%
2017-07-21	1.850	1.840	1.900	1.850	1.930	269,000	500,520	1.8607	1.648	1.639	1.693	1.648	1.719	301,944	1.6577	-0.54%
2017-07-20	1.860	1.860	1.890	1.860	1.890	30,000	55,940	1.8647	1.657	1.657	1.684	1.657	1.684	33,674	1.6612	1.09%
2017-07-19	1.840	1.820	1.840	1.790	1.870	398,000	731,410	1.8377	1.639	1.621	1.639	1.595	1.666	446,742	1.6372	-3.16%
2017-07-18	1.900	1.860	1.900	-	-	0	0	-	1.693	1.657	1.693	-	-	0	-	-2.06%
2017-07-17	1.940	1.860	1.940	1.860	1.980	34,000	66,140	1.9453	1.728	1.657	1.728	1.657	1.764	38,164	1.7331	4.30%
2017-07-14	1.860	1.860	1.900	1.860	1.870	54,000	100,640	1.8637	1.657	1.657	1.693	1.657	1.666	60,613	1.6604	-3.12%
2017-07-13	1.920	1.860	1.930	1.780	1.920	62,000	112,550	1.8153	1.711	1.657	1.719	1.586	1.711	69,593	1.6173	-2.54%
2017-07-12	1.970	1.870	1.970	1.860	1.970	22,000	41,140	1.8700	1.755	1.666	1.755	1.657	1.755	24,694	1.6660	5.35%
2017-07-11	1.870	1.870	1.900	1.860	1.900	63,000	117,330	1.8624	1.666	1.666	1.693	1.657	1.693	70,715	1.6592	0.54%
2017-07-10	1.860	1.860	1.900	1.860	1.900	33,000	61,670	1.8688	1.657	1.657	1.693	1.657	1.693	37,041	1.6649	-2.11%
2017-07-07	1.900	1.880	1.910	1.900	1.900	39,000	74,100	1.9000	1.693	1.675	1.702	1.693	1.693	43,776	1.6927	1.60%
2017-07-06	1.870	1.870	2.000	-	-	0	0	-	1.666	1.666	1.782	-	-	0	-	0.00%
2017-07-05	1.870	1.860	1.870	1.860	1.870	56,000	104,660	1.8689	1.666	1.657	1.666	1.657	1.666	62,858	1.6650	0.00%
2017-07-04	1.870	1.860	1.870	1.860	1.880	32,000	59,950	1.8734	1.666	1.657	1.666	1.657	1.675	35,919	1.6690	0.54%
2017-07-03	1.860	1.860	1.980	1.860	1.870	63,000	117,580	1.8663	1.657	1.657	1.764	1.657	1.666	70,715	1.6627	-0.53%
2017-06-30	1.870	1.870	1.980	1.860	1.880	109,000	203,280	1.8650	1.666	1.666	1.764	1.657	1.675	122,349	1.6615	-1.06%
2017-06-29	1.890	1.880	1.890	1.890	1.900	22,000	41,630	1.8923	1.684	1.675	1.684	1.684	1.693	24,694	1.6858	-0.53%
2017-06-28	1.900	1.890	1.920	1.900	1.920	42,000	79,940	1.9033	1.693	1.684	1.711	1.693	1.711	47,144	1.6957	0.53%
2017-06-27	1.890	1.900	1.930	1.890	1.990	83,000	158,780	1.9130	1.684	1.693	1.719	1.684	1.773	93,165	1.7043	-0.53%
2017-06-26	1.900	1.900	1.930	1.900	1.920	29,000	55,390	1.9100	1.693	1.693	1.719	1.693	1.711	32,552	1.7016	-0.52%
2017-06-23	1.910	1.890	1.910	1.890	1.970	125,000	240,000	1.9200	1.702	1.684	1.702	1.684	1.755	140,308	1.7105	-2.55%
2017-06-22	1.960	1.900	1.960	1.910	1.970	10,000	19,210	1.9210	1.746	1.693	1.746	1.702	1.755	11,225	1.7114	2.08%
2017-06-21	1.920	1.910	1.940	1.900	1.990	13,000	25,160	1.9354	1.711	1.702	1.728	1.693	1.773	14,592	1.7242	-1.54%
2017-06-20	1.950	1.900	1.980	1.870	2.000	174,000	335,730	1.9295	1.737	1.693	1.764	1.666	1.782	195,309	1.7190	0.52%
2017-06-19	1.940	1.910	1.950	1.900	1.960	69,000	132,810	1.9248	1.728	1.702	1.737	1.693	1.746	77,450	1.7148	-2.02%
2017-06-16	1.980	1.900	1.980	-	-	0	0	-	1.764	1.693	1.764	-	-	0	-	-0.50%
2017-06-15	1.990	1.920	1.990	1.910	1.990	7,000	13,530	1.9329	1.773	1.711	1.773	1.702	1.773	7,857	1.7220	1.53%
2017-06-14	1.960	1.900	2.000	1.960	2.000	127,000	251,500	1.9803	1.746	1.693	1.782	1.746	1.782	142,553	1.7643	-2.00%
2017-06-13	2.000	1.870	2.000	1.960	2.050	83,000	166,600	2.0072	1.782	1.666	1.782	1.746	1.826	93,165	1.7882	0.00%
2017-06-12	2.000	1.870	2.000	-	-	0	0	-	1.782	1.666	1.782	-	-	0	-	0.00%
2017-06-09	2.000	2.000	2.030	2.000	2.040	171,000	345,680	2.0215	1.782	1.782	1.809	1.782	1.817	191,942	1.8010	-0.50%
2017-06-08	2.010	2.010	2.020	1.950	2.070	213,000	431,330	2.0250	1.791	1.791	1.800	1.737	1.844	239,085	1.8041	4.15%
2017-06-07	1.930	1.920	1.930	1.900	1.930	246,000	472,660	1.9214	1.719	1.711	1.719	1.693	1.719	276,127	1.7117	2.66%
2017-06-06	1.880	1.850	1.880	1.850	1.890	47,000	87,730	1.8666	1.675	1.648	1.675	1.648	1.684	52,756	1.6629	0.00%
2017-06-05	1.880	1.860	1.900	1.790	1.880	326,000	601,280	1.8444	1.675	1.657	1.693	1.595	1.675	365,924	1.6432	-1.57%
2017-06-02	1.910	1.890	1.900	1.850	2.100	816,000	1,587,330	1.9453	1.702	1.684	1.693	1.648	1.871	915,933	1.7330	-8.61%
2017-06-01	2.390	2.390	2.420	2.360	2.430	1,344,000	3,217,780	2.3942	1.862	1.862	1.885	1.839	1.893	1,725,140	1.8652	0.00%
2017-05-31	2.390	2.380	2.390	2.370	2.400	635,000	1,513,570	2.3836	1.862	1.854	1.862	1.846	1.870	815,077	1.8570	-1.65%
2017-05-29	2.430	2.400	2.430	2.380	2.430	123,000	295,830	2.4051	1.893	1.870	1.893	1.854	1.893	157,881	1.8738	2.53%
2017-05-26	2.370	2.360	2.370	2.370	2.400	263,000	627,070	2.3843	1.846	1.839	1.846	1.846	1.870	337,583	1.8575	-2.07%
2017-05-25	2.420	2.390	2.420	2.380	2.420	169,000	406,850	2.4074	1.885	1.862	1.885	1.854	1.885	216,926	1.8755	2.98%
2017-05-24	2.350	2.350	2.400	2.340	2.410	127,000	303,630	2.3908	1.831	1.831	1.870	1.823	1.878	163,015	1.8626	-2.08%
2017-05-23	2.400	2.370	2.400	2.370	2.410	432,000	1,027,880	2.3794	1.870	1.846	1.870	1.846	1.878	554,509	1.8537	-0.41%
2017-05-22	2.410	2.370	2.410	2.360	2.410	283,000	674,900	2.3848	1.878	1.846	1.878	1.839	1.878	363,255	1.8579	1.26%
2017-05-19	2.380	2.360	2.380	2.340	2.410	219,000	517,610	2.3635	1.854	1.839	1.854	1.823	1.878	281,105	1.8413	0.42%
2017-05-18	2.370	2.370	2.380	2.370	2.380	78,000	185,180	2.3741	1.846	1.846	1.854	1.846	1.854	100,120	1.8496	-0.42%
2017-05-17	2.380	2.370	2.380	2.370	2.400	208,000	495,160	2.3806	1.854	1.846	1.854	1.846	1.870	266,986	1.8546	0.00%
2017-05-16	2.380	2.360	2.380	2.360	2.400	233,000	556,660	2.3891	1.854	1.839	1.854	1.839	1.870	299,076	1.8613	-0.42%
2017-05-15	2.390	2.370	2.400	2.350	2.400	239,000	568,270	2.3777	1.862	1.846	1.870	1.831	1.870	306,777	1.8524	1.70%
2017-05-12	2.350	2.340	2.350	2.330	2.430	228,000	541,100	2.3732	1.831	1.823	1.831	1.815	1.893	292,658	1.8489	0.00%
2017-05-11	2.350	2.330	2.350	2.320	2.390	141,000	330,660	2.3451	1.831	1.815	1.831	1.807	1.862	180,986	1.8270	-1.26%
2017-05-10	2.380	2.360	2.380	2.340	2.400	252,000	597,800	2.3722	1.854	1.839	1.854	1.823	1.870	323,464	1.8481	2.59%
2017-05-09	2.320	2.310	2.320	2.320	2.450	1,694,000	4,030,340	2.3792	1.807	1.800	1.807	1.807	1.909	2,174,395	1.8535	0.43%
2017-05-08	2.310	2.310	2.320	2.310	2.350	203,000	476,100	2.3453	1.800	1.800	1.807	1.800	1.831	260,568	1.8272	-0.43%
2017-05-05	2.320	2.310	2.320	2.300	2.330	146,000	339,220	2.3234	1.807	1.800	1.807	1.792	1.815	187,404	1.8101	-0.43%
2017-05-04	2.330	2.330	2.350	2.310	2.310	2,000	4,620	2.3100	1.815	1.815	1.831	1.800	1.800	2,567	1.7996	-0.85%
2017-05-02	2.350	2.340	2.350	2.340	2.390	123,000	291,640	2.3711	1.831	1.823	1.831	1.823	1.862	157,881	1.8472	1.29%
2017-04-28	2.320	2.300	2.320	2.320	2.400	186,000	437,730	2.3534	1.807	1.792	1.807	1.807	1.870	238,747	1.8334	0.43%
2017-04-27	2.310	2.310	2.330	2.290	2.320	30,000	69,520	2.3173	1.800	1.800	1.815	1.784	1.807	38,508	1.8054	0.00%
2017-04-26	2.310	2.300	2.310	2.300	2.320	37,000	85,590	2.3132	1.800	1.792	1.800	1.792	1.807	47,493	1.8022	-0.43%
2017-04-25	2.320	2.300	2.380	2.320	2.430	496,000	1,174,220	2.3674	1.807	1.792	1.854	1.807	1.893	636,659	1.8443	-1.28%
2017-04-24	2.350	2.310	2.350	2.310	2.350	22,000	51,140	2.3245	1.831	1.800	1.831	1.800	1.831	28,239	1.8110	0.00%
2017-04-21	2.350	2.350	2.360	2.310	2.360	50,000	116,450	2.3290	1.831	1.831	1.839	1.800	1.839	64,179	1.8144	-0.42%
2017-04-20	2.360	2.310	2.360	2.280	2.360	667,000	1,541,330	2.3108	1.839	1.800	1.839	1.776	1.839	856,152	1.8003	1.72%
2017-04-19	2.320	2.270	2.330	2.240	2.340	208,000	474,950	2.2834	1.807	1.768	1.815	1.745	1.823	266,986	1.7789	0.43%
2017-04-18	2.310	2.300	2.310	2.260	2.420	567,000	1,314,510	2.3184	1.800	1.792	1.800	1.761	1.885	727,793	1.8062	-4.15%
2017-04-13	2.410	2.380	2.410	2.340	2.430	695,000	1,661,800	2.3911	1.878	1.854	1.878	1.823	1.893	892,092	1.8628	1.26%
2017-04-12	2.380	2.380	2.430	2.350	2.440	184,000	438,090	2.3809	1.854	1.854	1.893	1.831	1.901	236,180	1.8549	-2.46%
2017-04-11	2.440	2.390	2.430	2.270	2.520	2,843,000	6,977,880	2.4544	1.901	1.862	1.893	1.768	1.963	3,649,236	1.9121	7.96%
2017-04-10	2.260	2.220	2.270	2.260	2.280	27,000	61,120	2.2637	1.761	1.730	1.768	1.761	1.776	34,657	1.7636	-0.88%
2017-04-07	2.280	2.250	2.280	2.230	2.280	114,000	257,640	2.2600	1.776	1.753	1.776	1.737	1.776	146,329	1.7607	-0.87%
2017-04-06	2.300	2.210	2.300	2.300	2.350	66,000	152,000	2.3030	1.792	1.722	1.792	1.792	1.831	84,717	1.7942	0.00%
2017-04-05	2.300	2.300	2.380	2.250	2.280	203,000	459,100	2.2616	1.792	1.792	1.854	1.753	1.776	260,568	1.7619	0.88%
2017-04-03	2.280	2.240	2.280	2.280	2.300	116,000	265,260	2.2867	1.776	1.745	1.776	1.776	1.792	148,896	1.7815	-0.87%
2017-03-31	2.300	2.230	2.300	2.300	2.300	6,000	13,800	2.3000	1.792	1.737	1.792	1.792	1.792	7,702	1.7919	-0.43%
2017-03-30	2.310	2.310	2.320	2.250	2.330	98,000	224,600	2.2918	1.800	1.800	1.807	1.753	1.815	125,791	1.7855	-0.86%
2017-03-29	2.330	2.250	2.330	2.250	2.330	359,000	818,580	2.2802	1.815	1.753	1.815	1.753	1.815	460,807	1.7764	0.00%
2017-03-28	2.330	2.320	2.330	2.280	2.350	416,000	964,000	2.3173	1.815	1.807	1.815	1.776	1.831	533,972	1.8053	0.43%
2017-03-27	2.320	2.270	2.320	2.280	2.400	833,000	1,972,590	2.3681	1.807	1.768	1.807	1.776	1.870	1,069,227	1.8449	0.00%
2017-03-24	2.320	2.300	2.320	2.210	2.700	1,312,000	3,143,390	2.3959	1.807	1.792	1.807	1.722	2.103	1,684,065	1.8665	-4.53%
2017-03-23	2.430	2.430	2.450	2.400	2.400	34,000	81,600	2.4000	1.893	1.893	1.909	1.870	1.870	43,642	1.8698	2.10%
2017-03-22	2.380	2.380	2.390	2.250	2.380	124,000	289,660	2.3360	1.854	1.854	1.862	1.753	1.854	159,165	1.8199	-0.83%
2017-03-21	2.400	2.340	2.400	2.340	2.400	40,000	94,020	2.3505	1.870	1.823	1.870	1.823	1.870	51,343	1.8312	2.56%
2017-03-20	2.340	2.350	2.380	2.340	2.400	111,000	261,060	2.3519	1.823	1.831	1.854	1.823	1.870	142,478	1.8323	0.00%
2017-03-17	2.340	2.340	2.380	2.340	2.350	22,000	51,540	2.3427	1.823	1.823	1.854	1.823	1.831	28,239	1.8251	-2.50%
2017-03-16	2.400	2.400	2.430	2.310	2.400	67,000	158,720	2.3690	1.870	1.870	1.893	1.800	1.870	86,000	1.8456	3.00%
2017-03-15	2.330	2.260	2.340	2.200	2.350	115,000	267,460	2.3257	1.815	1.761	1.823	1.714	1.831	147,612	1.8119	2.64%
2017-03-14	2.270	2.230	2.240	2.270	2.290	61,000	138,650	2.2730	1.768	1.737	1.745	1.768	1.784	78,299	1.7708	0.00%
2017-03-13	2.270	2.270	2.300	2.220	2.330	78,000	176,160	2.2585	1.768	1.768	1.792	1.730	1.815	100,120	1.7595	3.18%
2017-03-10	2.200	2.160	2.200	2.160	2.200	230,000	504,010	2.1913	1.714	1.683	1.714	1.683	1.714	295,225	1.7072	0.46%
2017-03-09	2.190	2.160	2.190	2.190	2.190	10,000	21,900	2.1900	1.706	1.683	1.706	1.706	1.706	12,836	1.7062	0.46%
2017-03-08	2.180	2.180	2.230	2.180	2.240	79,000	173,690	2.1986	1.698	1.698	1.737	1.698	1.745	101,403	1.7129	0.46%
2017-03-07	2.170	2.170	2.220	2.170	2.170	12,000	26,040	2.1700	1.691	1.691	1.730	1.691	1.691	15,403	1.6906	-0.46%
2017-03-06	2.180	2.180	2.230	2.090	2.220	23,000	49,640	2.1583	1.698	1.698	1.737	1.628	1.730	29,522	1.6814	-0.46%
2017-03-03	2.190	2.180	2.260	2.180	2.190	8,000	17,490	2.1863	1.706	1.698	1.761	1.698	1.706	10,269	1.7032	0.92%
2017-03-02	2.170	2.170	2.200	2.120	2.260	125,000	273,820	2.1906	1.691	1.691	1.714	1.652	1.761	160,448	1.7066	-3.12%
2017-03-01	2.240	2.230	2.240	2.200	2.240	139,000	309,470	2.2264	1.745	1.737	1.745	1.714	1.745	178,418	1.7345	1.82%
2017-02-28	2.200	2.100	2.230	-	-	3,000	6,300	2.1000	1.714	1.636	1.737	-	-	3,851	1.6360	0.00%
2017-02-27	2.200	2.090	2.200	2.200	2.200	10,000	22,000	2.2000	1.714	1.628	1.714	1.714	1.714	12,836	1.7139	1.38%
2017-02-24	2.170	2.120	2.200	2.170	2.170	11,000	23,870	2.1700	1.691	1.652	1.714	1.691	1.691	14,119	1.6906	0.46%
2017-02-23	2.160	2.060	2.200	2.160	2.210	33,000	71,720	2.1733	1.683	1.605	1.714	1.683	1.722	42,358	1.6932	-0.92%
2017-02-22	2.180	2.180	2.200	2.180	2.180	25,000	54,500	2.1800	1.698	1.698	1.714	1.698	1.698	32,090	1.6984	1.40%
2017-02-21	2.150	2.150	2.180	2.150	2.220	48,000	104,770	2.1827	1.675	1.675	1.698	1.675	1.730	61,612	1.7005	-2.71%
2017-02-20	2.210	2.180	2.210	2.200	2.220	35,000	77,480	2.2137	1.722	1.698	1.722	1.714	1.730	44,926	1.7246	0.45%
2017-02-17	2.200	2.150	2.230	2.140	2.240	92,000	202,300	2.1989	1.714	1.675	1.737	1.667	1.745	118,090	1.7131	0.00%
2017-02-16	2.200	2.200	2.210	2.180	2.230	74,000	162,730	2.1991	1.714	1.714	1.722	1.698	1.737	94,985	1.7132	0.92%
2017-02-15	2.180	2.160	2.230	2.070	2.180	51,000	110,590	2.1684	1.698	1.683	1.737	1.613	1.698	65,463	1.6894	0.00%
2017-02-14	2.180	2.190	2.200	2.170	2.220	213,000	466,920	2.1921	1.698	1.706	1.714	1.691	1.730	273,404	1.7078	1.87%
2017-02-13	2.140	2.130	2.150	2.130	2.180	57,000	122,040	2.1411	1.667	1.659	1.675	1.659	1.698	73,164	1.6680	0.94%
2017-02-10	2.120	2.110	2.130	2.020	2.140	103,000	218,300	2.1194	1.652	1.644	1.659	1.574	1.667	132,209	1.6512	1.92%
2017-02-09	2.080	2.040	2.080	2.060	2.100	127,000	264,190	2.0802	1.620	1.589	1.620	1.605	1.636	163,015	1.6206	3.48%
2017-02-08	2.010	2.000	2.050	2.000	2.050	91,000	183,330	2.0146	1.566	1.558	1.597	1.558	1.597	116,806	1.5695	1.52%
2017-02-07	1.980	1.940	2.000	1.950	1.980	175,000	344,100	1.9663	1.543	1.511	1.558	1.519	1.543	224,628	1.5319	0.51%
2017-02-06	1.970	1.950	1.980	1.910	1.970	52,000	101,400	1.9500	1.535	1.519	1.543	1.488	1.535	66,746	1.5192	1.03%
2017-02-03	1.950	1.890	1.950	1.950	1.950	100,000	195,000	1.9500	1.519	1.472	1.519	1.519	1.519	128,359	1.5192	0.00%
2017-02-02	1.950	1.950	1.960	1.930	1.950	52,000	101,280	1.9477	1.519	1.519	1.527	1.504	1.519	66,746	1.5174	2.09%
2017-02-01	1.910	1.910	1.930	1.910	1.910	37,000	70,670	1.9100	1.488	1.488	1.504	1.488	1.488	47,493	1.4880	0.00%
2017-01-27	1.910	1.880	1.910	-	-	0	0	-	1.488	1.465	1.488	-	-	0	-	-0.52%
2017-01-26	1.920	1.920	1.930	1.920	1.950	159,000	306,910	1.9303	1.496	1.496	1.504	1.496	1.519	204,090	1.5038	0.00%
2017-01-25	1.920	1.920	1.980	1.870	1.980	29,000	56,580	1.9510	1.496	1.496	1.543	1.457	1.543	37,224	1.5200	-2.54%
2017-01-24	1.970	1.920	1.970	1.910	1.980	113,000	217,540	1.9251	1.535	1.496	1.535	1.488	1.543	145,045	1.4998	3.14%
2017-01-23	1.910	1.820	1.910	1.910	1.920	209,000	399,780	1.9128	1.488	1.418	1.488	1.488	1.496	268,270	1.4902	1.60%
2017-01-20	1.880	1.880	1.900	1.820	1.820	2,000	3,640	1.8200	1.465	1.465	1.480	1.418	1.418	2,567	1.4179	-1.05%
2017-01-19	1.900	1.890	1.900	1.900	1.900	50,000	95,000	1.9000	1.480	1.472	1.480	1.480	1.480	64,179	1.4802	0.00%
2017-01-18	1.900	1.900	1.930	1.880	1.940	259,000	493,940	1.9071	1.480	1.480	1.504	1.465	1.511	332,449	1.4858	1.06%
2017-01-17	1.880	1.880	1.920	-	-	0	0	-	1.465	1.465	1.496	-	-	0	-	0.00%
2017-01-16	1.880	1.870	1.950	-	-	0	0	-	1.465	1.457	1.519	-	-	0	-	0.00%
2017-01-13	1.880	1.880	1.890	1.880	1.890	154,000	290,690	1.8876	1.465	1.465	1.472	1.465	1.472	197,672	1.4706	0.00%
2017-01-12	1.880	1.870	1.880	1.870	1.900	161,000	302,760	1.8805	1.465	1.457	1.465	1.457	1.480	206,657	1.4650	0.53%
2017-01-11	1.870	1.860	1.870	1.870	1.880	44,000	82,470	1.8743	1.457	1.449	1.457	1.457	1.465	56,478	1.4602	0.54%
2017-01-10	1.860	1.700	1.880	1.850	1.880	249,000	463,190	1.8602	1.449	1.324	1.465	1.441	1.465	319,613	1.4492	0.00%
2017-01-09	1.860	1.860	1.880	1.840	1.860	28,000	51,770	1.8489	1.449	1.449	1.465	1.433	1.449	35,940	1.4404	0.54%
2017-01-06	1.850	1.850	1.870	1.800	1.810	41,000	75,000	1.8293	1.441	1.441	1.457	1.402	1.410	52,627	1.4251	-1.07%
2017-01-05	1.870	1.860	1.880	1.870	1.890	90,000	169,520	1.8836	1.457	1.449	1.465	1.457	1.472	115,523	1.4674	0.54%
2017-01-04	1.860	1.810	1.870	1.850	1.870	125,000	232,650	1.8612	1.449	1.410	1.457	1.441	1.457	160,448	1.4500	0.54%
2017-01-03	1.850	1.850	1.860	1.850	1.860	119,000	221,150	1.8584	1.441	1.441	1.449	1.441	1.449	152,747	1.4478	0.00%
2016-12-30	1.850	1.840	1.880	1.850	1.850	4,000	7,400	1.8500	1.441	1.433	1.465	1.441	1.441	5,134	1.4413	0.54%
2016-12-29	1.840	1.840	1.900	1.840	1.850	133,000	244,840	1.8409	1.433	1.433	1.480	1.433	1.441	170,717	1.4342	1.66%
2016-12-28	1.810	1.780	1.850	1.810	1.810	16,000	28,960	1.8100	1.410	1.387	1.441	1.410	1.410	20,537	1.4101	-0.55%
2016-12-23	1.820	1.770	1.840	-	-	0	0	-	1.418	1.379	1.433	-	-	0	-	0.00%
2016-12-22	1.820	1.820	1.840	1.750	1.820	118,000	210,830	1.7867	1.418	1.418	1.433	1.363	1.418	151,463	1.3920	0.00%
2016-12-21	1.820	1.810	1.860	1.810	1.820	25,000	45,350	1.8140	1.418	1.410	1.449	1.410	1.418	32,090	1.4132	0.55%
2016-12-20	1.810	1.800	1.840	1.810	1.840	1,023,000	1,881,740	1.8394	1.410	1.402	1.433	1.410	1.433	1,313,109	1.4330	-1.63%
2016-12-19	1.840	1.800	1.850	-	-	0	0	-	1.433	1.402	1.441	-	-	0	-	0.00%
2016-12-16	1.840	1.810	1.840	1.830	1.840	40,000	73,470	1.8368	1.433	1.410	1.433	1.426	1.433	51,343	1.4310	-0.54%
2016-12-15	1.850	1.770	1.860	-	-	0	0	-	1.441	1.379	1.449	-	-	0	-	-1.60%
2016-12-14	1.880	1.880	1.890	1.810	1.830	56,000	101,820	1.8182	1.465	1.465	1.472	1.410	1.426	71,881	1.4165	4.44%
2016-12-13	1.800	1.800	1.850	1.770	1.810	44,000	79,100	1.7977	1.402	1.402	1.441	1.379	1.410	56,478	1.4006	0.00%
2016-12-12	1.800	1.780	1.800	1.800	1.810	33,000	59,430	1.8009	1.402	1.387	1.402	1.402	1.410	42,358	1.4030	-2.17%
2016-12-09	1.840	1.810	1.840	1.740	1.840	121,000	216,270	1.7874	1.433	1.410	1.433	1.356	1.433	155,314	1.3925	0.55%
2016-12-08	1.830	1.830	1.850	1.830	1.830	14,000	25,620	1.8300	1.426	1.426	1.441	1.426	1.426	17,970	1.4257	-1.61%
2016-12-07	1.860	1.840	1.870	1.860	1.880	14,000	26,200	1.8714	1.449	1.433	1.457	1.449	1.465	17,970	1.4580	-0.53%
2016-12-06	1.870	1.860	1.900	1.870	1.870	5,000	9,350	1.8700	1.457	1.449	1.480	1.457	1.457	6,418	1.4569	0.54%
2016-12-05	1.860	1.860	1.880	1.850	1.910	18,000	33,870	1.8817	1.449	1.449	1.465	1.441	1.488	23,105	1.4659	2.20%
2016-12-02	1.820	1.820	1.880	1.820	1.830	44,000	80,460	1.8286	1.418	1.418	1.465	1.418	1.426	56,478	1.4246	-1.09%
2016-12-01	1.840	1.820	1.840	1.820	1.850	69,000	127,060	1.8414	1.433	1.418	1.433	1.418	1.441	88,567	1.4346	-0.54%
2016-11-30	1.850	1.820	1.860	1.850	1.860	100,000	185,900	1.8590	1.441	1.418	1.449	1.441	1.449	128,359	1.4483	0.00%
2016-11-29	1.850	1.810	1.860	1.860	1.900	126,000	235,870	1.8720	1.441	1.410	1.449	1.449	1.480	161,732	1.4584	-1.07%
2016-11-28	1.870	1.870	1.900	1.810	1.810	10,000	18,100	1.8100	1.457	1.457	1.480	1.410	1.410	12,836	1.4101	3.31%
2016-11-25	1.810	1.810	1.860	1.800	1.870	61,000	113,400	1.8590	1.410	1.410	1.449	1.402	1.457	78,299	1.4483	-2.69%
2016-11-24	1.860	1.860	1.890	1.860	1.900	85,000	159,960	1.8819	1.449	1.449	1.472	1.449	1.480	109,105	1.4661	0.00%
2016-11-23	1.860	1.860	1.900	1.860	1.860	75,000	139,500	1.8600	1.449	1.449	1.480	1.449	1.449	96,269	1.4491	1.09%
2016-11-22	1.840	1.840	1.860	1.840	1.850	47,000	86,520	1.8409	1.433	1.433	1.449	1.433	1.441	60,329	1.4341	2.22%
2016-11-21	1.800	1.800	1.820	1.780	1.900	296,000	529,230	1.7879	1.402	1.402	1.418	1.387	1.480	379,942	1.3929	-1.10%
2016-11-18	1.820	1.810	1.820	1.800	1.860	223,000	409,600	1.8368	1.418	1.410	1.418	1.402	1.449	286,240	1.4310	0.00%
2016-11-17	1.820	1.820	1.830	1.820	1.860	278,000	511,660	1.8405	1.418	1.418	1.426	1.418	1.449	356,837	1.4339	-2.15%
2016-11-16	1.860	1.840	1.860	1.840	1.860	164,000	301,990	1.8414	1.449	1.433	1.449	1.433	1.449	210,508	1.4346	0.00%
2016-11-15	1.860	1.860	1.870	1.800	1.860	87,000	158,750	1.8247	1.449	1.449	1.457	1.402	1.449	111,672	1.4216	0.00%
2016-11-14	1.860	1.860	1.890	1.860	1.860	78,000	146,080	1.8728	1.449	1.449	1.472	1.449	1.449	100,120	1.4591	1.64%
2016-11-11	1.830	1.830	1.980	1.820	1.860	24,000	44,120	1.8383	1.426	1.426	1.543	1.418	1.449	30,806	1.4322	-1.61%
2016-11-10	1.860	1.860	1.870	1.810	1.860	53,000	98,350	1.8557	1.449	1.449	1.457	1.410	1.449	68,030	1.4457	2.20%
2016-11-09	1.820	1.820	1.870	1.800	1.850	40,000	72,900	1.8225	1.418	1.418	1.457	1.402	1.441	51,343	1.4199	-3.70%
2016-11-08	1.890	1.880	1.890	1.860	1.890	62,000	116,440	1.8781	1.472	1.465	1.472	1.449	1.472	79,582	1.4631	-0.53%
2016-11-07	1.900	1.880	1.900	1.850	1.900	102,000	190,670	1.8693	1.480	1.465	1.480	1.441	1.480	130,926	1.4563	2.70%
2016-11-04	1.850	1.850	1.890	1.850	1.850	28,000	51,800	1.8500	1.441	1.441	1.472	1.441	1.441	35,940	1.4413	-2.12%
2016-11-03	1.890	1.850	1.890	1.890	1.900	41,000	77,540	1.8912	1.472	1.441	1.472	1.472	1.480	52,627	1.4734	-0.53%
2016-11-02	1.900	1.850	1.900	1.900	1.910	64,000	120,160	1.8775	1.480	1.441	1.480	1.480	1.488	82,150	1.4627	0.00%
2016-11-01	1.900	1.880	1.910	1.900	1.900	80,000	152,000	1.9000	1.480	1.465	1.488	1.480	1.480	102,687	1.4802	1.06%
2016-10-31	1.880	1.840	1.880	1.880	1.880	3,000	5,640	1.8800	1.465	1.433	1.465	1.465	1.465	3,851	1.4646	0.00%
2016-10-28	1.880	1.860	1.880	1.840	1.890	50,000	93,650	1.8730	1.465	1.449	1.465	1.433	1.472	64,179	1.4592	0.53%
2016-10-27	1.870	1.870	1.900	1.860	1.870	56,000	104,420	1.8646	1.457	1.457	1.480	1.449	1.457	71,881	1.4527	-1.58%
2016-10-26	1.900	1.890	1.910	1.900	1.900	30,000	57,000	1.9000	1.480	1.472	1.488	1.480	1.480	38,508	1.4802	0.53%
2016-10-25	1.890	1.880	1.910	1.890	1.910	104,000	197,820	1.9021	1.472	1.465	1.488	1.472	1.488	133,493	1.4819	-0.53%
2016-10-24	1.900	1.880	1.900	1.890	1.910	54,000	102,580	1.8996	1.480	1.465	1.480	1.472	1.488	69,314	1.4799	0.00%
2016-10-20	1.900	1.890	1.900	1.870	1.900	80,000	151,640	1.8955	1.480	1.472	1.480	1.457	1.480	102,687	1.4767	0.00%
2016-10-19	1.900	1.880	1.920	1.850	1.940	72,000	137,300	1.9069	1.480	1.465	1.496	1.441	1.511	92,418	1.4856	1.06%
2016-10-18	1.880	1.880	1.890	1.880	1.900	34,000	64,180	1.8876	1.465	1.465	1.472	1.465	1.480	43,642	1.4706	-0.53%
2016-10-17	1.890	1.890	1.900	1.880	1.890	191,000	360,430	1.8871	1.472	1.472	1.480	1.465	1.472	245,165	1.4702	1.07%
2016-10-14	1.870	1.860	1.870	1.810	1.870	16,000	29,800	1.8625	1.457	1.449	1.457	1.410	1.457	20,537	1.4510	1.08%
2016-10-13	1.850	1.850	1.860	1.800	1.860	234,000	431,290	1.8431	1.441	1.441	1.449	1.402	1.449	300,359	1.4359	0.54%
2016-10-12	1.840	1.840	1.900	1.820	1.840	38,000	69,570	1.8308	1.433	1.433	1.480	1.418	1.433	48,776	1.4263	0.55%
2016-10-11	1.830	1.820	1.840	1.830	1.850	248,000	458,920	1.8505	1.426	1.418	1.433	1.426	1.441	318,329	1.4417	-0.54%
2016-10-07	1.840	1.830	1.840	1.780	1.850	77,000	140,760	1.8281	1.433	1.426	1.433	1.387	1.441	98,836	1.4242	0.55%
2016-10-06	1.830	1.820	1.850	1.780	1.830	97,000	174,890	1.8030	1.426	1.418	1.441	1.387	1.426	124,508	1.4047	0.55%
2016-10-05	1.820	1.820	1.860	1.810	1.830	83,000	151,220	1.8219	1.418	1.418	1.449	1.410	1.426	106,538	1.4194	0.00%
2016-10-04	1.820	1.820	1.850	1.820	1.850	41,000	75,240	1.8351	1.418	1.418	1.441	1.418	1.441	52,627	1.4297	0.55%
2016-10-03	1.810	1.810	1.850	-	-	0	0	-	1.410	1.410	1.441	-	-	0	-	1.69%
2016-09-30	1.780	1.780	1.850	1.780	1.810	25,000	45,220	1.8088	1.387	1.387	1.441	1.387	1.410	32,090	1.4092	-2.20%
2016-09-29	1.820	1.820	1.870	1.790	1.810	20,000	36,010	1.8005	1.418	1.418	1.457	1.395	1.410	25,672	1.4027	0.55%
2016-09-28	1.810	1.810	1.850	1.810	1.850	57,000	103,740	1.8200	1.410	1.410	1.441	1.410	1.441	73,164	1.4179	-2.16%
2016-09-27	1.850	1.850	1.870	1.840	1.850	67,000	123,880	1.8490	1.441	1.441	1.457	1.433	1.441	86,000	1.4405	2.78%
2016-09-26	1.800	1.800	1.840	1.800	1.800	1,000	1,800	1.8000	1.402	1.402	1.433	1.402	1.402	1,284	1.4023	-1.64%
2016-09-23	1.830	1.800	1.830	1.810	1.830	49,000	89,490	1.8263	1.426	1.402	1.426	1.410	1.426	62,896	1.4228	1.10%
2016-09-22	1.810	1.800	1.830	1.800	1.810	42,000	75,720	1.8029	1.410	1.402	1.426	1.402	1.410	53,911	1.4045	-1.09%
2016-09-21	1.830	1.810	1.840	1.760	1.840	125,000	223,740	1.7899	1.426	1.410	1.433	1.371	1.433	160,448	1.3945	-1.08%
2016-09-20	1.850	1.810	1.860	1.790	1.870	24,000	44,040	1.8350	1.441	1.410	1.449	1.395	1.457	30,806	1.4296	2.21%
2016-09-19	1.810	1.810	1.870	-	-	0	0	-	1.410	1.410	1.457	-	-	0	-	0.00%
2016-09-15	1.810	1.810	1.880	1.790	1.860	59,000	106,320	1.8020	1.410	1.410	1.465	1.395	1.449	75,732	1.4039	-2.69%
2016-09-14	1.860	1.820	1.870	1.800	1.870	11,000	20,270	1.8427	1.449	1.418	1.457	1.402	1.457	14,119	1.4356	-2.11%
2016-09-13	1.900	1.780	1.900	1.900	1.900	1,000	1,900	1.9000	1.480	1.387	1.480	1.480	1.480	1,284	1.4802	6.74%
2016-09-12	1.780	1.780	1.820	1.770	1.820	91,000	162,280	1.7833	1.387	1.387	1.418	1.379	1.418	116,806	1.3893	-2.73%
2016-09-09	1.830	1.830	1.850	1.830	1.830	20,000	36,600	1.8300	1.426	1.426	1.441	1.426	1.426	25,672	1.4257	0.00%
2016-09-08	1.830	1.830	1.840	1.820	1.860	102,000	187,500	1.8382	1.426	1.426	1.433	1.418	1.449	130,926	1.4321	-2.14%
2016-09-07	1.870	1.870	1.880	1.820	1.820	50,000	91,000	1.8200	1.457	1.457	1.465	1.418	1.418	64,179	1.4179	3.31%
2016-09-06	1.810	1.810	1.880	1.790	1.820	26,000	47,100	1.8115	1.410	1.410	1.465	1.395	1.418	33,373	1.4113	0.00%
2016-09-05	1.810	1.790	1.810	1.780	1.830	30,000	53,900	1.7967	1.410	1.395	1.410	1.387	1.426	38,508	1.3997	2.26%
2016-09-02	1.770	1.770	1.840	1.760	1.800	103,000	183,440	1.7810	1.379	1.379	1.433	1.371	1.402	132,209	1.3875	-1.67%
2016-09-01	1.800	1.770	1.850	-	-	0	0	-	1.402	1.379	1.441	-	-	0	-	0.00%
2016-08-31	1.800	1.790	1.800	1.770	1.800	142,000	254,240	1.7904	1.402	1.395	1.402	1.379	1.402	182,269	1.3949	-0.55%
2016-08-30	1.810	1.810	1.870	1.810	1.910	136,000	252,850	1.8592	1.410	1.410	1.457	1.410	1.488	174,568	1.4484	-5.73%
2016-08-29	1.920	1.880	1.930	1.850	1.930	401,000	761,420	1.8988	1.496	1.465	1.504	1.441	1.504	514,718	1.4793	4.35%
2016-08-26	1.840	1.800	1.880	1.800	1.840	64,000	117,360	1.8338	1.433	1.402	1.465	1.402	1.433	82,150	1.4286	0.55%
2016-08-25	1.830	1.830	1.840	1.760	1.830	124,000	222,780	1.7966	1.426	1.426	1.433	1.371	1.426	159,165	1.3997	0.55%
2016-08-24	1.820	1.810	1.820	1.800	1.820	132,000	238,440	1.8064	1.418	1.410	1.418	1.402	1.418	169,433	1.4073	2.25%
2016-08-23	1.780	1.780	1.810	1.780	1.780	13,000	23,140	1.7800	1.387	1.387	1.410	1.387	1.387	16,687	1.3867	-1.66%
2016-08-22	1.810	1.750	1.810	1.770	1.840	28,000	50,740	1.8121	1.410	1.363	1.410	1.379	1.433	35,940	1.4118	1.69%
2016-08-19	1.780	1.780	1.830	1.780	1.790	139,000	247,660	1.7817	1.387	1.387	1.426	1.387	1.395	178,418	1.3881	0.00%
2016-08-18	1.780	1.780	1.850	1.780	1.780	1,000	1,780	1.7800	1.387	1.387	1.441	1.387	1.387	1,284	1.3867	1.14%
2016-08-17	1.760	1.750	1.850	-	-	0	0	-	1.371	1.363	1.441	-	-	0	-	0.00%
2016-08-16	1.760	1.760	1.830	1.760	1.780	6,000	10,640	1.7733	1.371	1.371	1.426	1.371	1.387	7,702	1.3815	0.57%
2016-08-15	1.750	1.700	1.780	1.750	1.780	37,000	65,150	1.7608	1.363	1.324	1.387	1.363	1.387	47,493	1.3718	-1.13%
2016-08-12	1.770	1.770	1.840	1.710	1.800	10,000	17,190	1.7190	1.379	1.379	1.433	1.332	1.402	12,836	1.3392	-2.75%
2016-08-11	1.820	1.780	1.820	-	-	0	0	-	1.418	1.387	1.418	-	-	0	-	0.00%
2016-08-10	1.820	1.790	1.880	1.820	1.920	44,000	81,560	1.8536	1.418	1.395	1.465	1.418	1.496	56,478	1.4441	1.68%
2016-08-09	1.790	1.790	1.850	1.750	1.750	1,000	1,750	1.7500	1.395	1.395	1.441	1.363	1.363	1,284	1.3634	2.29%
2016-08-08	1.750	1.750	1.890	-	-	0	0	-	1.363	1.363	1.472	-	-	0	-	0.57%
2016-08-05	1.740	1.740	1.840	1.720	1.750	64,000	111,510	1.7423	1.356	1.356	1.433	1.340	1.363	82,150	1.3574	-1.69%
2016-08-04	1.770	1.730	1.780	1.710	1.790	90,000	159,240	1.7693	1.379	1.348	1.387	1.332	1.395	115,523	1.3784	2.31%
2016-08-03	1.730	1.730	1.810	1.720	1.760	56,000	97,600	1.7429	1.348	1.348	1.410	1.340	1.371	71,881	1.3578	3.59%
2016-08-01	1.670	1.680	1.800	1.670	1.890	219,000	372,070	1.6989	1.301	1.309	1.402	1.301	1.472	281,105	1.3236	-7.22%
2016-07-29	1.800	1.800	1.860	1.750	1.800	26,000	46,060	1.7715	1.402	1.402	1.449	1.363	1.402	33,373	1.3801	0.00%
2016-07-28	1.800	1.770	1.800	1.800	1.870	30,000	55,340	1.8447	1.402	1.379	1.402	1.402	1.457	38,508	1.4371	-1.64%
2016-07-27	1.830	1.800	1.830	-	-	0	0	-	1.426	1.402	1.426	-	-	0	-	0.00%
2016-07-26	1.830	1.770	1.840	1.760	1.860	39,000	71,300	1.8282	1.426	1.379	1.433	1.371	1.449	50,060	1.4243	3.98%
2016-07-25	1.760	1.760	1.850	1.760	1.780	57,000	101,120	1.7740	1.371	1.371	1.441	1.371	1.387	73,164	1.3821	-0.56%
2016-07-22	1.770	1.770	1.870	1.770	1.770	5,000	8,850	1.7700	1.379	1.379	1.457	1.379	1.379	6,418	1.3789	0.00%
2016-07-21	1.770	1.770	1.880	1.740	1.810	111,000	198,250	1.7860	1.379	1.379	1.465	1.356	1.410	142,478	1.3914	-5.35%
2016-07-20	1.870	1.780	1.880	1.840	1.870	106,000	196,220	1.8511	1.457	1.387	1.465	1.433	1.457	136,060	1.4422	1.63%
2016-07-19	1.840	1.840	1.880	1.770	1.840	1,412,000	2,503,770	1.7732	1.433	1.433	1.465	1.379	1.433	1,812,424	1.3814	-3.16%
2016-07-18	1.900	1.650	1.910	1.770	1.900	3,000	5,450	1.8167	1.480	1.285	1.488	1.379	1.480	3,851	1.4153	7.95%
2016-07-15	1.760	1.760	1.800	1.750	1.840	46,000	83,300	1.8109	1.371	1.371	1.402	1.363	1.433	59,045	1.4108	-3.83%
2016-07-14	1.830	1.830	1.950	1.830	1.830	18,000	32,940	1.8300	1.426	1.426	1.519	1.426	1.426	23,105	1.4257	0.00%
2016-07-13	1.830	1.790	1.830	1.790	1.830	26,000	46,780	1.7992	1.426	1.395	1.426	1.395	1.426	33,373	1.4017	2.23%
2016-07-12	1.790	1.790	1.910	1.790	1.860	80,000	146,360	1.8295	1.395	1.395	1.488	1.395	1.449	102,687	1.4253	-3.76%
2016-07-11	1.860	1.790	1.950	1.860	1.860	15,000	27,900	1.8600	1.449	1.395	1.519	1.449	1.449	19,254	1.4491	1.64%
2016-07-08	1.830	1.830	1.940	1.760	1.830	42,000	75,460	1.7967	1.426	1.426	1.511	1.371	1.426	53,911	1.3997	3.98%
2016-07-07	1.760	1.760	1.880	1.720	1.750	43,000	75,060	1.7456	1.371	1.371	1.465	1.340	1.363	55,194	1.3599	1.15%
2016-07-06	1.740	1.740	1.850	1.710	1.740	40,000	68,940	1.7235	1.356	1.356	1.441	1.332	1.356	51,343	1.3427	-3.87%
2016-07-05	1.810	1.760	1.860	1.750	1.810	39,000	69,290	1.7767	1.410	1.371	1.449	1.363	1.410	50,060	1.3841	0.00%
2016-07-04	1.810	1.800	1.840	1.800	1.820	87,000	157,330	1.8084	1.410	1.402	1.433	1.402	1.418	111,672	1.4089	-3.21%
2016-06-30	1.870	1.800	1.880	-	-	0	0	-	1.457	1.402	1.465	-	-	0	-	-0.53%
2016-06-29	1.880	1.770	1.880	1.780	1.880	35,000	62,840	1.7954	1.465	1.379	1.465	1.387	1.465	44,926	1.3988	7.43%
2016-06-28	1.750	1.750	1.890	1.730	1.810	65,000	115,530	1.7774	1.363	1.363	1.472	1.348	1.410	83,433	1.3847	-5.91%
2016-06-27	1.860	1.860	1.920	1.860	1.990	33,000	62,850	1.9045	1.449	1.449	1.496	1.449	1.550	42,358	1.4838	-2.62%
2016-06-24	1.910	1.760	1.910	1.730	1.910	128,000	225,620	1.7627	1.488	1.371	1.488	1.348	1.488	164,299	1.3732	2.14%
2016-06-23	1.870	1.870	1.890	1.830	1.890	61,000	112,270	1.8405	1.457	1.457	1.472	1.426	1.472	78,299	1.4339	-2.09%
2016-06-22	1.910	1.850	1.920	1.840	1.920	2,000	3,760	1.8800	1.488	1.441	1.496	1.433	1.496	2,567	1.4646	-1.55%
2016-06-21	1.940	1.890	1.940	1.890	1.940	21,000	40,510	1.9290	1.511	1.472	1.511	1.472	1.511	26,955	1.5029	2.65%
2016-06-20	1.890	1.890	1.900	1.830	1.830	27,000	49,410	1.8300	1.472	1.472	1.480	1.426	1.426	34,657	1.4257	2.16%
2016-06-17	1.850	1.850	1.870	1.820	1.830	20,000	36,500	1.8250	1.441	1.441	1.457	1.418	1.426	25,672	1.4218	-1.07%
2016-06-16	1.870	1.870	1.880	1.830	1.830	16,000	29,280	1.8300	1.457	1.457	1.465	1.426	1.426	20,537	1.4257	-0.53%
2016-06-15	1.880	1.880	1.920	1.800	1.860	18,000	33,020	1.8344	1.465	1.465	1.496	1.402	1.449	23,105	1.4292	-3.09%
2016-06-14	1.940	1.850	1.940	1.940	1.940	6,000	11,640	1.9400	1.511	1.441	1.511	1.511	1.511	7,702	1.5114	-0.51%
2016-06-13	1.950	1.850	1.950	-	-	0	0	-	1.519	1.441	1.519	-	-	0	-	-2.01%
2016-06-10	1.990	1.990	2.000	1.970	1.970	55,000	108,350	1.9700	1.550	1.550	1.558	1.535	1.535	70,597	1.5348	0.51%
2016-06-08	1.980	1.940	2.000	-	-	0	0	-	1.543	1.511	1.558	-	-	0	-	0.00%
2016-06-07	1.980	1.980	2.010	1.910	2.010	95,000	188,300	1.9821	1.543	1.543	1.566	1.488	1.566	121,941	1.5442	1.54%
2016-06-06	1.950	1.840	1.950	1.950	1.980	29,000	56,850	1.9603	1.519	1.433	1.519	1.519	1.543	37,224	1.5272	-2.01%
2016-06-03	1.990	1.910	1.990	1.990	2.000	33,000	65,970	1.9991	1.550	1.488	1.550	1.550	1.558	42,358	1.5574	3.11%
2016-06-02	1.930	1.930	2.000	1.850	1.930	110,000	206,100	1.8736	1.504	1.504	1.558	1.441	1.504	141,194	1.4597	1.05%
2016-06-01	1.910	1.910	1.930	1.890	1.920	62,000	118,420	1.9100	1.488	1.488	1.504	1.472	1.496	79,582	1.4880	-1.04%
2016-05-31	1.930	1.930	2.000	1.920	2.000	138,000	270,390	1.9593	1.504	1.504	1.558	1.496	1.558	177,135	1.5265	-1.03%
2016-05-30	1.950	1.950	2.050	1.950	2.050	61,000	119,450	1.9582	1.519	1.519	1.597	1.519	1.597	78,299	1.5256	-4.88%
2016-05-27	2.050	2.050	2.070	1.950	2.050	184,000	370,410	2.0131	1.597	1.597	1.613	1.519	1.597	236,180	1.5683	2.50%
2016-05-26	2.000	2.000	2.030	1.990	2.030	164,000	329,540	2.0094	1.558	1.558	1.582	1.550	1.582	210,508	1.5655	-2.44%
2016-05-25	2.050	2.040	2.060	1.960	2.070	305,000	619,070	2.0297	1.597	1.589	1.605	1.527	1.613	391,494	1.5813	5.67%
2016-05-24	1.940	1.910	1.930	1.900	2.090	346,000	690,450	1.9955	1.511	1.488	1.504	1.480	1.628	444,121	1.5546	-9.35%
2016-05-23	2.140	2.130	2.200	2.110	2.320	419,000	919,950	2.1956	1.667	1.659	1.714	1.644	1.807	537,823	1.7105	-11.20%
2016-05-20	2.910	2.910	2.940	2.850	2.980	1,687,000	4,904,130	2.9070	1.878	1.878	1.897	1.839	1.923	2,614,665	1.8756	-1.69%
2016-05-19	2.960	2.950	2.970	2.680	3.000	2,567,000	7,463,410	2.9074	1.910	1.903	1.916	1.729	1.936	3,978,569	1.8759	9.63%
2016-05-18	2.700	2.650	2.700	2.600	2.700	298,000	786,970	2.6408	1.742	1.710	1.742	1.678	1.742	461,867	1.7039	1.89%
2016-05-17	2.650	2.650	2.700	2.640	2.700	145,000	388,800	2.6814	1.710	1.710	1.742	1.703	1.742	224,734	1.7300	0.76%
2016-05-16	2.630	2.630	2.700	2.600	2.710	92,000	246,590	2.6803	1.697	1.697	1.742	1.678	1.749	142,590	1.7294	-2.23%
2016-05-13	2.690	2.630	2.690	2.710	2.710	6,000	16,260	2.7100	1.736	1.697	1.736	1.749	1.749	9,299	1.7485	-0.74%
2016-05-12	2.710	2.660	2.710	2.700	2.740	46,000	125,490	2.7280	1.749	1.716	1.749	1.742	1.768	71,295	1.7602	-1.09%
2016-05-11	2.740	2.700	2.740	2.600	2.740	103,000	273,750	2.6578	1.768	1.742	1.768	1.678	1.768	159,639	1.7148	1.48%
2016-05-10	2.700	2.680	2.730	2.690	2.750	118,000	319,800	2.7102	1.742	1.729	1.761	1.736	1.774	182,887	1.7486	0.00%
2016-05-09	2.700	2.680	2.700	2.700	2.700	56,000	151,200	2.7000	1.742	1.729	1.742	1.742	1.742	86,794	1.7421	-0.37%
2016-05-06	2.710	2.680	2.720	2.660	2.750	138,000	375,510	2.7211	1.749	1.729	1.755	1.716	1.774	213,885	1.7557	1.88%
2016-05-05	2.660	2.660	2.700	2.650	2.700	75,000	200,100	2.6680	1.716	1.716	1.742	1.710	1.742	116,242	1.7214	-0.75%
2016-05-04	2.680	2.680	2.700	2.640	2.700	48,000	128,330	2.6735	1.729	1.729	1.742	1.703	1.742	74,395	1.7250	0.37%
2016-05-03	2.670	2.670	2.680	2.620	2.680	116,000	308,200	2.6569	1.723	1.723	1.729	1.690	1.729	179,787	1.7142	0.38%
2016-04-29	2.660	2.660	2.680	2.630	2.690	228,000	604,680	2.6521	1.716	1.716	1.729	1.697	1.736	353,375	1.7112	-0.75%
2016-04-28	2.680	2.640	2.680	2.630	2.690	119,000	315,610	2.6522	1.729	1.703	1.729	1.697	1.736	184,437	1.7112	-0.37%
2016-04-27	2.690	2.650	2.710	2.620	2.690	82,000	217,410	2.6513	1.736	1.710	1.749	1.690	1.736	127,091	1.7107	2.28%
2016-04-26	2.630	2.630	2.680	2.600	2.670	419,000	1,104,300	2.6356	1.697	1.697	1.729	1.678	1.723	649,404	1.7005	-0.75%
2016-04-25	2.650	2.650	2.700	2.630	2.650	58,000	153,160	2.6407	1.710	1.710	1.742	1.697	1.710	89,894	1.7038	0.76%
2016-04-22	2.630	2.630	2.670	2.590	2.670	197,000	518,550	2.6322	1.697	1.697	1.723	1.671	1.723	305,328	1.6983	-1.50%
2016-04-21	2.670	2.660	2.670	2.650	2.680	106,000	282,820	2.6681	1.723	1.716	1.723	1.710	1.729	164,288	1.7215	-0.37%
2016-04-20	2.680	2.660	2.680	2.620	2.680	258,000	678,320	2.6291	1.729	1.716	1.729	1.690	1.729	399,872	1.6963	1.52%
2016-04-19	2.640	2.640	2.700	2.640	2.740	293,000	782,120	2.6694	1.703	1.703	1.742	1.703	1.768	454,118	1.7223	-2.58%
2016-04-18	2.710	2.640	2.720	2.630	2.730	205,000	553,440	2.6997	1.749	1.703	1.755	1.697	1.761	317,728	1.7419	0.74%
2016-04-15	2.690	2.690	2.710	2.650	2.710	350,000	937,300	2.6780	1.736	1.736	1.749	1.710	1.749	542,462	1.7279	1.13%
2016-04-14	2.660	2.660	2.670	2.630	2.680	147,000	390,970	2.6597	1.716	1.716	1.723	1.697	1.729	227,834	1.7160	0.00%
2016-04-13	2.660	2.620	2.660	2.520	2.690	437,000	1,144,780	2.6196	1.716	1.690	1.716	1.626	1.736	677,302	1.6902	3.50%
2016-04-12	2.570	2.560	2.570	2.550	2.580	124,000	318,410	2.5678	1.658	1.652	1.658	1.645	1.665	192,186	1.6568	0.00%
2016-04-11	2.570	2.570	2.600	2.570	2.620	214,000	555,120	2.5940	1.658	1.658	1.678	1.658	1.690	331,677	1.6737	-1.15%
2016-04-08	2.600	2.590	2.600	2.550	2.600	131,000	337,380	2.5754	1.678	1.671	1.678	1.645	1.678	203,036	1.6617	0.78%
2016-04-07	2.580	2.570	2.600	2.550	2.600	226,000	581,050	2.5710	1.665	1.658	1.678	1.645	1.678	350,275	1.6588	-0.39%
2016-04-06	2.590	2.590	2.600	2.550	2.660	218,000	566,880	2.6004	1.671	1.671	1.678	1.645	1.716	337,876	1.6778	-2.63%
2016-04-05	2.660	2.650	2.670	2.640	2.670	277,000	734,640	2.6521	1.716	1.710	1.723	1.703	1.723	429,320	1.7112	0.76%
2016-04-01	2.640	2.630	2.640	2.640	2.720	257,000	685,890	2.6688	1.703	1.697	1.703	1.703	1.755	398,322	1.7219	-0.75%
2016-03-31	2.660	2.660	2.700	2.640	2.730	387,000	1,035,660	2.6761	1.716	1.716	1.742	1.703	1.761	599,808	1.7267	0.76%
2016-03-30	2.640	2.610	2.640	2.570	2.660	487,000	1,273,630	2.6153	1.703	1.684	1.703	1.658	1.716	754,797	1.6874	2.33%
2016-03-29	2.580	2.580	2.590	2.500	2.630	993,000	2,550,970	2.5690	1.665	1.665	1.671	1.613	1.697	1,539,041	1.6575	4.88%
2016-03-24	2.460	2.440	2.450	2.100	2.650	2,277,000	5,707,800	2.5067	1.587	1.574	1.581	1.355	1.710	3,529,101	1.6174	14.42%
2016-03-23	2.150	2.250	2.260	2.150	2.200	75,000	163,010	2.1735	1.387	1.452	1.458	1.387	1.419	116,242	1.4023	-5.70%
2016-03-22	2.280	2.200	2.280	2.100	2.290	1,229,000	2,787,080	2.2678	1.471	1.419	1.471	1.355	1.478	1,904,815	1.4632	4.59%
2016-03-21	2.180	2.140	2.180	2.180	2.300	1,569,000	3,535,060	2.2531	1.407	1.381	1.407	1.407	1.484	2,431,778	1.4537	-3.96%
2016-03-18	2.270	2.230	2.280	2.210	2.300	38,000	86,540	2.2774	1.465	1.439	1.471	1.426	1.484	58,896	1.4694	2.25%
2016-03-17	2.220	2.160	2.250	2.160	2.250	144,000	318,620	2.2126	1.432	1.394	1.452	1.394	1.452	223,184	1.4276	0.45%
2016-03-16	2.210	2.210	2.220	2.100	2.150	98,000	208,800	2.1306	1.426	1.426	1.432	1.355	1.387	151,889	1.3747	2.79%
2016-03-15	2.150	2.150	2.160	2.100	2.170	209,000	451,610	2.1608	1.387	1.387	1.394	1.355	1.400	323,927	1.3942	-1.83%
2016-03-14	2.190	2.190	2.200	2.150	2.190	9,000	19,490	2.1656	1.413	1.413	1.419	1.387	1.413	13,949	1.3972	0.00%
2016-03-11	2.190	2.090	2.190	2.090	2.260	122,000	262,300	2.1500	1.413	1.348	1.413	1.348	1.458	189,087	1.3872	1.86%
2016-03-10	2.150	2.130	2.160	2.140	2.160	80,000	172,000	2.1500	1.387	1.374	1.394	1.381	1.394	123,991	1.3872	0.00%
2016-03-09	2.150	2.180	2.190	2.150	2.430	700,000	1,590,110	2.2716	1.387	1.407	1.413	1.387	1.568	1,084,923	1.4656	1.90%
2016-03-08	2.110	2.070	2.130	1.900	2.130	647,000	1,336,950	2.0664	1.361	1.336	1.374	1.226	1.374	1,002,779	1.3332	11.05%
2016-03-07	1.900	1.890	1.900	1.870	1.910	158,000	298,430	1.8888	1.226	1.219	1.226	1.207	1.232	244,883	1.2187	1.60%
2016-03-04	1.870	1.870	1.880	1.840	1.900	98,000	184,780	1.8855	1.207	1.207	1.213	1.187	1.226	151,889	1.2165	3.31%
2016-03-03	1.810	1.890	1.900	1.800	1.910	58,000	109,180	1.8824	1.168	1.219	1.226	1.161	1.232	89,894	1.2145	-1.63%
2016-03-02	1.840	1.680	1.860	1.840	1.840	27,000	49,680	1.8400	1.187	1.084	1.200	1.187	1.187	41,847	1.1872	0.00%
2016-03-01	1.840	1.730	1.850	1.740	1.840	168,000	292,680	1.7421	1.187	1.116	1.194	1.123	1.187	260,382	1.1240	5.14%
2016-02-29	1.750	1.700	1.770	1.750	1.770	112,000	196,240	1.7521	1.129	1.097	1.142	1.129	1.142	173,588	1.1305	-1.13%
2016-02-26	1.770	1.770	1.780	1.710	1.790	186,000	327,110	1.7587	1.142	1.142	1.148	1.103	1.155	288,280	1.1347	1.72%
2016-02-25	1.740	1.700	1.750	1.700	1.750	161,000	278,640	1.7307	1.123	1.097	1.129	1.097	1.129	249,532	1.1166	2.35%
2016-02-24	1.700	1.700	1.730	1.700	1.740	163,000	280,960	1.7237	1.097	1.097	1.116	1.097	1.123	252,632	1.1121	-2.86%
2016-02-23	1.750	1.600	1.770	-	-	0	0	-	1.129	1.032	1.142	-	-	0	-	0.00%
2016-02-22	1.750	1.600	1.760	1.700	1.750	21,000	36,700	1.7476	1.129	1.032	1.136	1.097	1.129	32,548	1.1276	2.94%
2016-02-19	1.700	1.700	1.740	1.700	1.740	70,000	119,800	1.7114	1.097	1.097	1.123	1.097	1.123	108,492	1.1042	-2.86%
2016-02-18	1.750	1.750	1.760	1.720	1.760	101,000	175,800	1.7406	1.129	1.129	1.136	1.110	1.136	156,539	1.1230	0.57%
2016-02-17	1.740	1.600	1.740	-	-	0	0	-	1.123	1.032	1.123	-	-	0	-	0.00%
2016-02-16	1.740	1.590	1.740	1.750	1.750	5,000	8,750	1.7500	1.123	1.026	1.123	1.129	1.129	7,749	1.1291	2.35%
2016-02-15	1.700	1.600	1.750	1.640	1.780	96,000	164,620	1.7148	1.097	1.032	1.129	1.058	1.148	148,789	1.1064	-0.58%
2016-02-12	1.710	1.600	1.740	-	-	0	0	-	1.103	1.032	1.123	-	-	0	-	0.00%
2016-02-11	1.710	1.510	1.710	-	-	0	0	-	1.103	0.974	1.103	-	-	0	-	0.00%
2016-02-05	1.710	1.650	1.720	1.710	1.720	105,000	180,550	1.7195	1.103	1.065	1.110	1.103	1.110	162,738	1.1094	-0.58%
2016-02-04	1.720	1.600	1.780	1.680	1.720	157,000	269,020	1.7135	1.110	1.032	1.148	1.084	1.110	243,333	1.1056	4.24%
2016-02-03	1.650	1.650	1.720	1.650	1.650	15,000	24,750	1.6500	1.065	1.065	1.110	1.065	1.065	23,248	1.0646	-7.30%
2016-02-02	1.780	1.650	1.780	1.700	1.780	28,000	47,680	1.7029	1.148	1.065	1.148	1.097	1.148	43,397	1.0987	0.00%
2016-02-01	1.780	1.700	1.800	1.780	1.790	23,000	40,970	1.7813	1.148	1.097	1.161	1.148	1.155	35,647	1.1493	-0.56%
2016-01-29	1.790	1.600	1.800	1.790	1.800	57,000	102,400	1.7965	1.155	1.032	1.161	1.155	1.161	88,344	1.1591	0.00%
2016-01-28	1.790	1.760	1.790	1.700	1.790	618,000	1,098,460	1.7774	1.155	1.136	1.155	1.097	1.155	957,832	1.1468	0.56%
2016-01-27	1.780	1.740	1.780	1.660	1.780	2,549,000	4,453,400	1.7471	1.148	1.123	1.148	1.071	1.148	3,950,671	1.1273	7.88%
2016-01-26	1.650	1.610	1.720	1.540	1.780	172,000	275,160	1.5998	1.065	1.039	1.110	0.994	1.148	266,581	1.0322	5.10%
2016-01-25	1.570	1.570	1.600	1.500	1.600	218,000	338,180	1.5513	1.013	1.013	1.032	0.968	1.032	337,876	1.0009	-1.87%
2016-01-22	1.600	1.590	1.680	1.600	1.600	125,000	199,920	1.5994	1.032	1.026	1.084	1.032	1.032	193,736	1.0319	0.63%
2016-01-21	1.590	1.590	1.610	1.590	1.620	313,000	501,120	1.6010	1.026	1.026	1.039	1.026	1.045	485,116	1.0330	-1.24%
2016-01-20	1.610	1.560	1.610	1.580	1.670	266,000	429,760	1.6156	1.039	1.007	1.039	1.019	1.077	412,271	1.0424	-4.17%
2016-01-19	1.680	1.680	1.730	1.680	1.680	3,000	5,040	1.6800	1.084	1.084	1.116	1.084	1.084	4,650	1.0839	0.00%
2016-01-18	1.680	1.670	1.680	1.660	1.680	25,000	41,890	1.6756	1.084	1.077	1.084	1.071	1.084	38,747	1.0811	1.20%
2016-01-15	1.660	1.650	1.740	1.660	1.730	199,000	339,900	1.7080	1.071	1.065	1.123	1.071	1.116	308,428	1.1020	0.61%
2016-01-14	1.650	1.650	1.790	1.580	1.700	56,000	93,150	1.6634	1.065	1.065	1.155	1.019	1.097	86,794	1.0732	-0.60%
2016-01-13	1.660	1.600	1.780	1.660	1.780	53,000	92,580	1.7468	1.071	1.032	1.148	1.071	1.148	82,144	1.1270	-2.35%
2016-01-12	1.700	1.630	1.760	1.550	1.700	145,000	233,970	1.6136	1.097	1.052	1.136	1.000	1.097	224,734	1.0411	0.00%
2016-01-11	1.700	1.700	1.730	1.700	1.740	71,000	121,330	1.7089	1.097	1.097	1.116	1.097	1.123	110,042	1.1026	-3.41%
2016-01-08	1.760	1.760	1.850	1.680	1.760	14,000	24,480	1.7486	1.136	1.136	1.194	1.084	1.136	21,698	1.1282	0.00%
2016-01-07	1.760	1.750	1.840	1.760	1.840	77,000	137,640	1.7875	1.136	1.129	1.187	1.136	1.187	119,342	1.1533	-7.37%
2016-01-06	1.900	1.840	1.990	1.900	1.900	12,000	23,700	1.9750	1.226	1.187	1.284	1.226	1.226	18,599	1.2743	3.26%
2016-01-05	1.840	1.820	1.990	1.800	1.910	79,000	145,610	1.8432	1.187	1.174	1.284	1.161	1.232	122,441	1.1892	2.22%
2016-01-04	1.800	1.720	1.950	1.800	1.870	59,000	109,450	1.8551	1.161	1.110	1.258	1.161	1.207	91,444	1.1969	-3.23%
2015-12-31	1.860	1.860	1.950	1.830	1.880	3,000	5,570	1.8567	1.200	1.200	1.258	1.181	1.213	4,650	1.1979	-1.06%
2015-12-30	1.880	1.860	1.920	1.820	1.880	132,000	247,920	1.8782	1.213	1.200	1.239	1.174	1.213	204,586	1.2118	2.17%
2015-12-29	1.840	1.720	1.840	1.800	1.850	518,000	953,200	1.8402	1.187	1.110	1.187	1.161	1.194	802,843	1.1873	4.55%
2015-12-28	1.760	1.760	2.000	1.730	1.730	2,000	3,460	1.7300	1.136	1.136	1.290	1.116	1.116	3,100	1.1162	-4.86%
2015-12-24	1.850	1.800	1.880	-	-	0	0	-	1.194	1.161	1.213	-	-	0	-	0.00%
2015-12-23	1.850	1.800	1.850	1.850	1.850	2,000	3,700	1.8500	1.194	1.161	1.194	1.194	1.194	3,100	1.1936	0.00%
2015-12-22	1.850	1.800	1.850	1.850	1.850	10,000	18,500	1.8500	1.194	1.161	1.194	1.194	1.194	15,499	1.1936	0.00%
2015-12-21	1.850	1.840	1.850	1.830	1.850	22,000	40,360	1.8345	1.194	1.187	1.194	1.181	1.194	34,098	1.1837	0.00%
2015-12-18	1.850	1.850	1.900	1.850	1.860	23,000	42,570	1.8509	1.194	1.194	1.226	1.194	1.200	35,647	1.1942	0.54%
2015-12-17	1.840	1.840	1.890	1.840	1.840	58,000	106,720	1.8400	1.187	1.187	1.219	1.187	1.187	89,894	1.1872	0.00%
2015-12-16	1.840	1.790	1.850	1.840	1.840	25,000	46,000	1.8400	1.187	1.155	1.194	1.187	1.187	38,747	1.1872	2.79%
2015-12-15	1.790	1.770	1.790	1.800	1.820	15,000	27,200	1.8133	1.155	1.142	1.155	1.161	1.174	23,248	1.1700	-2.72%
2015-12-14	1.840	1.800	1.840	1.730	1.840	26,000	45,860	1.7638	1.187	1.161	1.187	1.116	1.187	40,297	1.1380	-2.65%
2015-12-11	1.890	1.760	1.890	1.900	1.900	5,000	9,500	1.9000	1.219	1.136	1.219	1.226	1.226	7,749	1.2259	-1.56%
2015-12-10	1.920	1.920	1.940	-	-	0	0	-	1.239	1.239	1.252	-	-	0	-	1.05%
2015-12-09	1.900	1.900	1.920	1.850	1.950	27,000	50,570	1.8730	1.226	1.226	1.239	1.194	1.258	41,847	1.2084	-3.06%
2015-12-08	1.960	1.850	1.960	1.960	1.960	12,000	23,520	1.9600	1.265	1.194	1.265	1.265	1.265	18,599	1.2646	-1.51%
2015-12-07	1.990	1.970	1.990	-	-	0	0	-	1.284	1.271	1.284	-	-	0	-	0.00%
2015-12-04	1.990	1.990	2.000	1.990	2.000	18,000	35,850	1.9917	1.284	1.284	1.290	1.284	1.290	27,898	1.2850	0.00%
2015-12-03	1.990	1.960	2.000	1.990	1.990	5,000	9,950	1.9900	1.284	1.265	1.290	1.284	1.284	7,749	1.2840	0.00%
2015-12-02	1.990	1.880	1.990	2.000	2.010	27,000	54,050	2.0019	1.284	1.213	1.284	1.290	1.297	41,847	1.2916	0.00%
2015-12-01	1.990	1.990	2.050	1.970	1.990	34,000	67,580	1.9876	1.284	1.284	1.323	1.271	1.284	52,696	1.2824	1.02%
2015-11-30	1.970	1.820	1.970	1.900	1.970	36,000	70,850	1.9681	1.271	1.174	1.271	1.226	1.271	55,796	1.2698	-1.99%
2015-11-27	2.010	2.000	2.040	2.010	2.050	136,000	277,060	2.0372	1.297	1.290	1.316	1.297	1.323	210,785	1.3144	-0.50%
2015-11-26	2.020	1.980	2.030	1.980	2.020	31,000	62,020	2.0006	1.303	1.278	1.310	1.278	1.303	48,047	1.2908	4.12%
2015-11-25	1.940	1.940	2.000	1.920	1.940	32,000	61,880	1.9338	1.252	1.252	1.290	1.239	1.252	49,596	1.2477	-2.02%
2015-11-24	1.980	1.980	2.050	1.980	2.050	110,000	221,710	2.0155	1.278	1.278	1.323	1.278	1.323	170,488	1.3004	-2.46%
2015-11-23	2.030	2.030	2.140	2.030	2.170	12,000	25,760	2.1467	1.310	1.310	1.381	1.310	1.400	18,599	1.3850	-6.45%
2015-11-20	2.170	2.150	2.170	2.010	2.170	96,000	197,060	2.0527	1.400	1.387	1.400	1.297	1.400	148,789	1.3244	5.85%
2015-11-19	2.050	1.980	2.080	2.020	2.040	57,000	115,420	2.0249	1.323	1.278	1.342	1.303	1.316	88,344	1.3065	0.00%
2015-11-18	2.050	1.980	2.060	1.970	2.050	49,000	98,370	2.0076	1.323	1.278	1.329	1.271	1.323	75,945	1.2953	0.99%
2015-11-17	2.030	2.010	2.050	2.010	2.030	71,000	143,560	2.0220	1.310	1.297	1.323	1.297	1.310	110,042	1.3046	1.00%
2015-11-16	2.010	1.970	2.040	1.970	2.010	65,000	129,910	1.9986	1.297	1.271	1.316	1.271	1.297	100,743	1.2895	0.00%
2015-11-13	2.010	1.990	2.040	1.970	2.010	52,000	104,360	2.0069	1.297	1.284	1.316	1.271	1.297	80,594	1.2949	0.50%
2015-11-12	2.000	2.000	2.020	1.960	2.020	51,000	101,950	1.9990	1.290	1.290	1.303	1.265	1.303	79,044	1.2898	0.00%
2015-11-11	2.000	1.960	2.060	1.990	2.010	205,000	410,600	2.0029	1.290	1.265	1.329	1.284	1.297	317,728	1.2923	0.00%
2015-11-10	2.000	1.950	2.050	2.000	2.010	56,000	112,010	2.0002	1.290	1.258	1.323	1.290	1.297	86,794	1.2905	-1.96%
2015-11-09	2.040	2.040	2.110	2.030	2.050	61,000	124,650	2.0434	1.316	1.316	1.361	1.310	1.323	94,543	1.3184	0.00%
2015-11-06	2.040	2.030	2.060	2.030	2.040	121,000	246,830	2.0399	1.316	1.310	1.329	1.310	1.316	187,537	1.3162	0.99%
2015-11-05	2.020	2.010	2.070	1.920	2.050	267,000	541,670	2.0287	1.303	1.297	1.336	1.239	1.323	413,821	1.3089	-0.49%
2015-11-04	2.030	2.030	2.110	2.020	2.120	207,000	429,180	2.0733	1.310	1.310	1.361	1.303	1.368	320,827	1.3377	-3.33%
2015-11-03	2.100	2.010	2.140	2.060	2.100	13,000	27,210	2.0931	1.355	1.297	1.381	1.329	1.355	20,149	1.3505	-1.87%
2015-11-02	2.140	2.010	2.140	2.080	2.170	61,000	127,590	2.0916	1.381	1.297	1.381	1.342	1.400	94,543	1.3495	2.39%
2015-10-30	2.090	2.000	2.100	-	-	0	0	-	1.348	1.290	1.355	-	-	0	-	0.00%
2015-10-29	2.090	2.050	2.100	2.000	2.090	30,000	60,510	2.0170	1.348	1.323	1.355	1.290	1.348	46,497	1.3014	-0.48%
2015-10-28	2.100	2.070	2.110	2.050	2.100	687,000	1,442,100	2.0991	1.355	1.336	1.361	1.323	1.355	1,064,775	1.3544	0.00%
2015-10-27	2.100	2.000	2.130	2.100	2.100	38,000	79,800	2.1000	1.355	1.290	1.374	1.355	1.355	58,896	1.3549	0.00%
2015-10-26	2.100	2.010	2.120	2.100	2.100	12,000	25,200	2.1000	1.355	1.297	1.368	1.355	1.355	18,599	1.3549	0.00%
2015-10-23	2.100	2.050	2.140	2.050	2.120	93,000	193,160	2.0770	1.355	1.323	1.381	1.323	1.368	144,140	1.3401	-0.94%
2015-10-22	2.120	2.010	2.130	1.950	2.120	8,000	16,230	2.0288	1.368	1.297	1.374	1.258	1.368	12,399	1.3090	-1.40%
2015-10-20	2.150	2.040	2.160	2.000	2.150	37,000	76,090	2.0565	1.387	1.316	1.394	1.290	1.387	57,346	1.3269	4.88%
2015-10-19	2.050	2.050	2.140	2.050	2.100	22,000	45,580	2.0718	1.323	1.323	1.381	1.323	1.355	34,098	1.3368	-2.38%
2015-10-16	2.100	2.030	2.160	2.010	2.100	66,000	135,930	2.0595	1.355	1.310	1.394	1.297	1.355	102,293	1.3288	2.94%
2015-10-15	2.040	1.980	2.100	1.810	2.090	195,000	398,130	2.0417	1.316	1.278	1.355	1.168	1.348	302,229	1.3173	-3.32%
2015-10-14	2.110	2.000	2.150	2.050	2.110	63,000	131,610	2.0890	1.361	1.290	1.387	1.323	1.361	97,643	1.3479	-0.47%
2015-10-13	2.120	2.120	2.160	2.120	2.130	56,000	119,200	2.1286	1.368	1.368	1.394	1.368	1.374	86,794	1.3734	-1.85%
2015-10-12	2.160	2.100	2.170	2.100	2.160	90,000	192,180	2.1353	1.394	1.355	1.400	1.355	1.394	139,490	1.3777	1.41%
2015-10-09	2.130	2.020	2.160	2.130	2.130	53,000	112,890	2.1300	1.374	1.303	1.394	1.374	1.374	82,144	1.3743	0.00%
2015-10-08	2.130	2.000	2.130	2.130	2.150	52,000	111,540	2.1450	1.374	1.290	1.374	1.374	1.387	80,594	1.3840	-0.93%
2015-10-07	2.150	2.100	2.180	1.960	2.190	289,000	607,970	2.1037	1.387	1.355	1.407	1.265	1.413	447,918	1.3573	10.82%
2015-10-06	1.940	1.940	2.020	1.930	1.940	176,000	340,860	1.9367	1.252	1.252	1.303	1.245	1.252	272,781	1.2496	0.00%
2015-10-05	1.940	1.910	1.940	1.910	2.020	92,000	180,090	1.9575	1.252	1.232	1.252	1.232	1.303	142,590	1.2630	-3.96%
2015-10-02	2.020	2.020	2.080	2.010	2.020	10,000	20,150	2.0150	1.303	1.303	1.342	1.297	1.303	15,499	1.3001	0.50%
2015-09-30	2.010	1.930	2.010	1.910	2.040	102,000	203,650	1.9966	1.297	1.245	1.297	1.232	1.316	158,089	1.2882	5.24%
2015-09-29	1.910	1.910	1.920	1.890	1.910	177,000	336,490	1.9011	1.232	1.232	1.239	1.219	1.232	274,331	1.2266	-6.83%
2015-09-25	2.050	2.030	2.070	2.010	2.050	93,000	189,900	2.0419	1.323	1.310	1.336	1.297	1.323	144,140	1.3175	0.49%
2015-09-24	2.040	2.040	2.070	2.010	2.030	75,000	151,090	2.0145	1.316	1.316	1.336	1.297	1.310	116,242	1.2998	0.00%
2015-09-23	2.040	2.040	2.080	2.000	2.060	335,000	677,650	2.0228	1.316	1.316	1.342	1.290	1.329	519,213	1.3051	-4.23%
2015-09-22	2.130	2.070	2.130	1.990	2.130	687,000	1,389,680	2.0228	1.374	1.336	1.374	1.284	1.374	1,064,775	1.3051	6.50%
2015-09-21	2.000	2.000	2.040	1.950	2.030	115,000	230,430	2.0037	1.290	1.290	1.316	1.258	1.310	178,237	1.2928	-3.38%
2015-09-18	2.070	2.060	2.110	2.060	2.100	63,000	130,440	2.0705	1.336	1.329	1.361	1.329	1.355	97,643	1.3359	-1.43%
2015-09-17	2.100	2.050	2.110	2.050	2.180	165,000	347,360	2.1052	1.355	1.323	1.361	1.323	1.407	255,732	1.3583	-4.11%
2015-09-16	2.190	2.190	2.240	2.130	2.230	62,000	134,680	2.1723	1.413	1.413	1.445	1.374	1.439	96,093	1.4016	0.00%
2015-09-15	2.190	2.160	2.200	2.190	2.280	51,000	114,380	2.2427	1.413	1.394	1.419	1.413	1.471	79,044	1.4470	-2.67%
2015-09-14	2.250	2.170	2.250	2.240	2.300	16,000	36,400	2.2750	1.452	1.400	1.452	1.445	1.484	24,798	1.4678	-1.75%
2015-09-11	2.290	2.230	2.300	2.200	2.300	248,000	562,930	2.2699	1.478	1.439	1.484	1.419	1.484	384,373	1.4645	1.78%
2015-09-10	2.250	2.150	2.310	2.110	2.250	82,000	180,800	2.2049	1.452	1.387	1.490	1.361	1.452	127,091	1.4226	-3.43%
2015-09-09	2.330	2.300	2.330	2.180	2.330	668,000	1,509,580	2.2599	1.503	1.484	1.503	1.407	1.503	1,035,327	1.4581	6.88%
2015-09-08	2.180	2.130	2.180	2.060	2.180	119,000	254,870	2.1418	1.407	1.374	1.407	1.329	1.407	184,437	1.3819	0.46%
2015-09-07	2.170	2.040	2.180	2.020	2.170	429,000	879,520	2.0502	1.400	1.316	1.407	1.303	1.400	664,903	1.3228	-0.91%
2015-09-04	2.190	2.100	2.190	2.050	2.230	396,000	836,820	2.1132	1.413	1.355	1.413	1.323	1.439	613,757	1.3634	2.34%
2015-09-02	2.140	2.020	2.150	2.000	2.140	239,000	502,660	2.1032	1.381	1.303	1.387	1.290	1.381	370,424	1.3570	-0.93%
2015-09-01	2.160	2.090	2.190	2.100	2.240	360,000	772,670	2.1463	1.394	1.348	1.413	1.355	1.445	557,961	1.3848	1.89%
2015-08-31	2.120	2.010	2.120	1.930	2.120	449,000	901,550	2.0079	1.368	1.297	1.368	1.245	1.368	695,901	1.2955	-0.47%
2015-08-28	2.130	2.100	2.130	2.110	2.440	2,262,000	5,092,510	2.2513	1.374	1.355	1.374	1.361	1.574	3,505,852	1.4526	-8.97%
2015-08-27	2.340	2.330	2.350	1.850	2.350	2,740,000	5,766,810	2.1047	1.510	1.503	1.516	1.194	1.516	4,246,700	1.3580	30.73%
2015-08-26	1.790	1.790	1.830	1.750	1.850	1,187,000	2,135,430	1.7990	1.155	1.155	1.181	1.129	1.194	1,839,720	1.1607	2.29%
2015-08-25	1.750	1.750	1.780	1.690	1.870	946,000	1,679,900	1.7758	1.129	1.129	1.148	1.090	1.207	1,466,196	1.1458	2.94%
2015-08-24	1.700	1.680	1.700	1.670	1.880	518,000	899,300	1.7361	1.097	1.084	1.097	1.077	1.213	802,843	1.1201	-10.99%
2015-08-21	1.910	1.830	1.910	1.660	1.920	902,000	1,546,880	1.7149	1.232	1.181	1.232	1.071	1.239	1,398,001	1.1065	4.95%
2015-08-20	1.820	1.810	1.820	1.770	1.900	742,000	1,357,630	1.8297	1.174	1.168	1.174	1.142	1.226	1,150,019	1.1805	-7.14%
2015-08-19	1.960	1.960	1.980	1.830	2.000	752,000	1,448,770	1.9266	1.265	1.265	1.278	1.181	1.290	1,165,518	1.2430	-3.45%
2015-08-18	2.030	1.980	2.030	1.980	2.100	412,000	843,050	2.0462	1.310	1.278	1.310	1.278	1.355	638,555	1.3202	-0.98%
2015-08-17	2.050	2.050	2.090	1.950	2.080	506,000	1,023,930	2.0236	1.323	1.323	1.348	1.258	1.342	784,245	1.3056	-0.97%
2015-08-14	2.070	2.070	2.080	1.900	2.170	1,950,000	3,954,060	2.0277	1.336	1.336	1.342	1.226	1.400	3,022,286	1.3083	-5.48%
2015-08-13	2.190	2.160	2.190	2.050	2.480	2,855,000	6,262,730	2.1936	1.413	1.394	1.413	1.323	1.600	4,424,937	1.4153	-10.61%
2015-08-12	2.450	2.440	2.450	2.410	2.690	1,660,000	4,190,440	2.5244	1.581	1.574	1.581	1.555	1.736	2,572,818	1.6287	-9.59%
2015-08-11	2.710	2.710	2.730	2.700	2.750	229,000	620,950	2.7116	1.749	1.749	1.761	1.742	1.774	354,925	1.7495	-1.45%
2015-08-10	2.750	2.740	2.750	2.720	2.780	943,000	2,600,720	2.7579	1.774	1.768	1.774	1.755	1.794	1,461,547	1.7794	1.10%
2015-08-07	2.720	2.720	2.750	2.720	2.760	212,000	580,320	2.7374	1.755	1.755	1.774	1.755	1.781	328,577	1.7662	-0.73%
2015-08-06	2.740	2.740	2.750	2.730	2.760	72,000	197,370	2.7413	1.768	1.768	1.774	1.761	1.781	111,592	1.7687	-0.72%
2015-08-05	2.760	2.760	2.800	2.750	2.830	398,000	1,111,980	2.7939	1.781	1.781	1.807	1.774	1.826	616,856	1.8027	0.73%
2015-08-04	2.740	2.740	2.760	2.700	2.780	454,000	1,237,530	2.7258	1.768	1.768	1.781	1.742	1.794	703,650	1.7587	-1.44%
2015-08-03	2.780	2.750	2.780	2.750	2.860	537,000	1,493,940	2.7820	1.794	1.774	1.794	1.774	1.845	832,291	1.7950	-1.42%
2015-07-31	2.820	2.810	2.860	2.810	3.060	3,274,000	9,609,480	2.9351	1.819	1.813	1.845	1.813	1.974	5,074,341	1.8937	-2.42%
2015-07-30	2.890	2.890	2.900	2.710	3.050	4,512,000	13,297,540	2.9471	1.865	1.865	1.871	1.749	1.968	6,993,106	1.9015	3.21%
2015-07-29	2.800	2.780	2.820	2.720	2.810	488,000	1,344,060	2.7542	1.807	1.794	1.819	1.755	1.813	756,347	1.7770	3.32%
2015-07-28	2.710	2.710	2.750	2.700	2.890	1,929,000	5,299,830	2.7474	1.749	1.749	1.774	1.742	1.865	2,989,739	1.7727	-4.24%
2015-07-27	2.830	2.790	2.820	2.750	2.910	1,599,000	4,468,530	2.7946	1.826	1.800	1.819	1.774	1.878	2,478,275	1.8031	-4.07%
2015-07-24	2.950	2.950	2.960	2.880	3.010	1,619,000	4,753,840	2.9363	1.903	1.903	1.910	1.858	1.942	2,509,273	1.8945	-2.64%
2015-07-23	3.030	3.030	3.040	2.850	3.180	9,542,000	29,406,150	3.0818	1.955	1.955	1.961	1.839	2.052	14,789,055	1.9884	5.21%
2015-07-22	2.880	2.840	2.880	2.710	2.940	1,393,000	3,909,150	2.8063	1.858	1.832	1.858	1.749	1.897	2,158,997	1.8106	2.13%
2015-07-21	2.820	2.800	2.820	2.800	2.900	1,373,000	3,873,590	2.8213	1.819	1.807	1.819	1.807	1.871	2,128,000	1.8203	-2.76%
2015-07-20	2.900	2.880	2.900	2.700	3.000	4,383,000	12,533,440	2.8596	1.871	1.858	1.871	1.742	1.936	6,793,170	1.8450	-3.33%
2015-07-17	3.000	2.990	3.000	2.910	3.040	2,144,000	6,396,990	2.9837	1.936	1.929	1.936	1.878	1.961	3,322,965	1.9251	1.01%
2015-07-16	2.970	2.970	2.980	2.850	3.030	2,377,000	7,029,470	2.9573	1.916	1.916	1.923	1.839	1.955	3,684,090	1.9081	-1.33%
2015-07-15	3.010	3.010	3.020	2.970	3.250	16,421,000	50,526,990	3.0770	1.942	1.942	1.949	1.916	2.097	25,450,751	1.9853	-2.27%
2015-07-14	3.080	3.060	3.080	3.050	3.550	19,500,000	63,331,930	3.2478	1.987	1.974	1.987	1.968	2.290	30,222,864	2.0955	-9.68%
2015-07-13	3.410	3.390	3.400	3.360	3.800	27,878,000	96,728,490	3.4697	2.200	2.187	2.194	2.168	2.452	43,207,846	2.2387	3.33%
2015-07-10	3.300	3.300	3.330	3.120	3.700	3,619,000	12,133,680	3.3528	2.129	2.129	2.149	2.013	2.387	5,609,054	2.1632	6.45%
2015-07-09	3.100	3.090	3.100	2.850	3.300	2,802,000	8,654,230	3.0886	2.000	1.994	2.000	1.839	2.129	4,342,793	1.9928	3.68%
2015-07-08	2.990	2.910	2.990	2.600	3.060	347,000	995,260	2.8682	1.929	1.878	1.929	1.678	1.974	537,812	1.8506	-2.29%
2015-07-07	3.060	3.060	3.090	2.950	3.600	8,385,000	25,588,860	3.0517	1.974	1.974	1.994	1.903	2.323	12,995,831	1.9690	2.00%
2015-07-06	3.000	2.880	3.030	2.400	3.050	1,304,000	3,759,700	2.8832	1.936	1.858	1.955	1.548	1.968	2,021,057	1.8603	0.00%
2015-07-03	3.000	2.950	2.990	2.850	3.300	11,366,000	35,195,100	3.0965	1.936	1.903	1.929	1.839	2.129	17,616,055	1.9979