Prices and Webb-site Total Returns

Xinyi Electric Storage Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08328	2016-07-11			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0.760	0.760	0.770	0.710	0.770	700,000	513,960	0.7342	0.760	0.760	0.770	0.710	0.770	700,000	0.7342	2.70%
2026-02-02	0.740	0.690	0.740	0.690	0.750	16,000	11,680	0.7300	0.740	0.690	0.740	0.690	0.750	16,000	0.7300	0.00%
2026-01-30	0.740	0.700	0.740	0.700	0.740	9,265	6,617	0.7142	0.740	0.700	0.740	0.700	0.740	9,265	0.7142	-2.63%
2026-01-29	0.760	0.710	0.760	-	-	0	0	-	0.760	0.710	0.760	-	-	0	-	0.00%
2026-01-28	0.760	0.750	0.770	0.700	0.800	236,500	177,360	0.7499	0.760	0.750	0.770	0.700	0.800	236,500	0.7499	7.04%
2026-01-27	0.710	0.690	0.720	0.650	0.740	448,000	307,280	0.6859	0.710	0.690	0.720	0.650	0.740	448,000	0.6859	14.52%
2026-01-26	0.620	0.620	0.670	0.620	0.620	164,000	101,680	0.6200	0.620	0.620	0.670	0.620	0.620	164,000	0.6200	0.00%
2026-01-23	0.620	0.620	0.650	0.610	0.620	76,000	47,080	0.6195	0.620	0.620	0.650	0.610	0.620	76,000	0.6195	1.64%
2026-01-22	0.610	0.600	0.640	0.600	0.600	4,000	2,400	0.6000	0.610	0.600	0.640	0.600	0.600	4,000	0.6000	1.67%
2026-01-21	0.600	0.600	0.650	0.600	0.600	32,000	19,200	0.6000	0.600	0.600	0.650	0.600	0.600	32,000	0.6000	-3.23%
2026-01-20	0.620	0.620	0.650	0.600	0.610	45,154	27,037	0.5988	0.620	0.620	0.650	0.600	0.610	45,154	0.5988	3.33%
2026-01-19	0.600	0.600	0.660	0.580	0.600	212,250	126,980	0.5983	0.600	0.600	0.660	0.580	0.600	212,250	0.5983	5.26%
2026-01-16	0.570	0.570	0.580	0.570	0.570	8,000	4,600	0.5750	0.570	0.570	0.580	0.570	0.570	8,000	0.5750	0.00%
2026-01-15	0.570	0.570	0.640	0.550	0.550	6,904	3,797	0.5500	0.570	0.570	0.640	0.550	0.550	6,904	0.5500	-3.39%
2026-01-14	0.590	0.590	0.600	0.580	0.590	73,575	42,930	0.5835	0.590	0.590	0.600	0.580	0.590	73,575	0.5835	3.51%
2026-01-13	0.570	0.570	0.580	0.570	0.570	11,250	6,300	0.5600	0.570	0.570	0.580	0.570	0.570	11,250	0.5600	1.79%
2026-01-09	0.560	0.560	0.570	0.550	0.550	16,750	9,015	0.5382	0.560	0.560	0.570	0.550	0.550	16,750	0.5382	1.82%
2026-01-08	0.550	0.550	0.560	0.540	0.570	20,000	11,160	0.5580	0.550	0.550	0.560	0.540	0.570	20,000	0.5580	-3.51%
2026-01-07	0.570	0.570	0.590	0.570	0.570	4,000	2,280	0.5700	0.570	0.570	0.590	0.570	0.570	4,000	0.5700	0.00%
2026-01-06	0.570	0.570	0.580	0.550	0.560	17,063	9,385	0.5500	0.570	0.570	0.580	0.550	0.560	17,063	0.5500	0.00%
2026-01-05	0.570	0.550	0.570	0.570	0.570	40,750	23,197	0.5693	0.570	0.550	0.570	0.570	0.570	40,750	0.5693	1.79%
2025-12-31	0.560	0.560	0.620	0.530	0.580	20,000	11,320	0.5660	0.560	0.560	0.620	0.530	0.580	20,000	0.5660	-3.45%
2025-12-30	0.580	0.580	0.600	-	-	0	0	-	0.580	0.580	0.600	-	-	0	-	0.00%
2025-12-29	0.580	0.580	0.590	0.580	0.600	224,750	131,292	0.5842	0.580	0.580	0.590	0.580	0.600	224,750	0.5842	0.00%
2025-12-24	0.580	0.560	0.580	0.580	0.590	694,140	402,915	0.5805	0.580	0.560	0.580	0.580	0.590	694,140	0.5805	-4.92%
2025-12-23	0.610	0.610	0.620	0.560	0.630	119,971	74,623	0.6220	0.610	0.610	0.620	0.560	0.630	119,971	0.6220	-3.17%
2025-12-22	0.630	0.630	0.650	0.600	0.630	28,000	17,440	0.6229	0.630	0.630	0.650	0.600	0.630	28,000	0.6229	0.00%
2025-12-19	0.630	0.630	0.640	-	-	0	0	-	0.630	0.630	0.640	-	-	0	-	1.61%
2025-12-18	0.620	0.620	0.650	0.620	0.620	16,000	9,960	0.6225	0.620	0.620	0.650	0.620	0.620	16,000	0.6225	0.00%
2025-12-17	0.620	0.620	0.630	0.610	0.660	42,426	27,607	0.6507	0.620	0.620	0.630	0.610	0.660	42,426	0.6507	-1.59%
2025-12-16	0.630	0.620	0.660	0.630	0.630	8,000	5,040	0.6300	0.630	0.620	0.660	0.630	0.630	8,000	0.6300	1.61%
2025-12-15	0.620	0.610	0.630	0.600	0.620	32,000	19,320	0.6038	0.620	0.610	0.630	0.600	0.620	32,000	0.6038	-1.59%
2025-12-12	0.630	0.630	0.660	0.630	0.630	4,500	2,820	0.6267	0.630	0.630	0.660	0.630	0.630	4,500	0.6267	0.00%
2025-12-11	0.630	0.630	0.660	0.630	0.630	20,000	12,600	0.6300	0.630	0.630	0.660	0.630	0.630	20,000	0.6300	0.00%
2025-12-10	0.630	0.610	0.690	-	-	4,000	2,560	0.6400	0.630	0.610	0.690	-	-	4,000	0.6400	0.00%
2025-12-09	0.630	0.630	0.650	0.600	0.620	32,000	19,560	0.6113	0.630	0.630	0.650	0.600	0.620	32,000	0.6113	-3.08%
2025-12-08	0.650	0.650	0.680	0.650	0.650	5,750	3,675	0.6391	0.650	0.650	0.680	0.650	0.650	5,750	0.6391	0.00%
2025-12-05	0.650	0.610	0.680	-	-	0	0	-	0.650	0.610	0.680	-	-	0	-	0.00%
2025-12-04	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2025-12-03	0.650	0.610	0.650	0.650	0.650	52,000	33,800	0.6500	0.650	0.610	0.650	0.650	0.650	52,000	0.6500	0.00%
2025-12-02	0.650	0.610	0.650	-	-	8,000	5,200	0.6500	0.650	0.610	0.650	-	-	8,000	0.6500	0.00%
2025-12-01	0.650	0.610	0.690	0.650	0.650	28,000	18,200	0.6500	0.650	0.610	0.690	0.650	0.650	28,000	0.6500	0.00%
2025-11-28	0.650	0.650	0.690	-	-	0	0	-	0.650	0.650	0.690	-	-	0	-	0.00%
2025-11-27	0.650	0.650	0.670	0.650	0.650	8,000	5,240	0.6550	0.650	0.650	0.670	0.650	0.650	8,000	0.6550	0.00%
2025-11-26	0.650	0.650	0.660	-	-	0	0	-	0.650	0.650	0.660	-	-	0	-	0.00%
2025-11-25	0.650	0.640	0.660	0.640	0.650	8,000	5,160	0.6450	0.650	0.640	0.660	0.640	0.650	8,000	0.6450	1.56%
2025-11-24	0.640	0.640	0.650	0.620	0.620	7,750	4,692	0.6054	0.640	0.640	0.650	0.620	0.620	7,750	0.6054	-3.03%
2025-11-21	0.660	0.630	0.680	0.660	0.670	44,000	29,360	0.6673	0.660	0.630	0.680	0.660	0.670	44,000	0.6673	-1.49%
2025-11-20	0.670	0.670	0.680	0.670	0.670	172,250	115,152	0.6685	0.670	0.670	0.680	0.670	0.670	172,250	0.6685	0.00%
2025-11-19	0.670	0.660	0.680	0.660	0.670	228,000	151,000	0.6623	0.670	0.660	0.680	0.660	0.670	228,000	0.6623	-1.47%
2025-11-18	0.680	0.650	0.690	0.670	0.700	120,000	81,680	0.6807	0.680	0.650	0.690	0.670	0.700	120,000	0.6807	-2.86%
2025-11-17	0.700	0.690	0.740	0.700	0.700	20,000	13,960	0.6980	0.700	0.690	0.740	0.700	0.700	20,000	0.6980	1.45%
2025-11-14	0.690	0.670	0.700	0.680	0.690	88,000	60,120	0.6832	0.690	0.670	0.700	0.680	0.690	88,000	0.6832	-1.43%
2025-11-13	0.700	0.680	0.700	0.700	0.700	100,000	70,000	0.7000	0.700	0.680	0.700	0.700	0.700	100,000	0.7000	0.00%
2025-11-12	0.700	0.670	0.700	0.670	0.700	31,850	22,064	0.6927	0.700	0.670	0.700	0.670	0.700	31,850	0.6927	0.00%
2025-11-11	0.700	0.680	0.700	0.660	0.720	381,700	268,346	0.7030	0.700	0.680	0.700	0.660	0.720	381,700	0.7030	1.45%
2025-11-07	0.690	0.690	0.710	0.690	0.690	12,000	8,280	0.6900	0.690	0.690	0.710	0.690	0.690	12,000	0.6900	0.00%
2025-11-06	0.690	0.690	0.700	0.690	0.700	48,880	34,047	0.6965	0.690	0.690	0.700	0.690	0.700	48,880	0.6965	1.47%
2025-11-05	0.680	0.620	0.690	-	-	0	0	-	0.680	0.620	0.690	-	-	0	-	0.00%
2025-11-04	0.680	0.670	0.690	0.680	0.680	4,000	2,720	0.6800	0.680	0.670	0.690	0.680	0.680	4,000	0.6800	1.49%
2025-11-03	0.670	0.670	0.690	0.670	0.670	4,000	2,680	0.6700	0.670	0.670	0.690	0.670	0.670	4,000	0.6700	-4.29%
2025-10-31	0.700	0.670	0.700	-	-	750	472	0.6293	0.700	0.670	0.700	-	-	750	0.6293	0.00%
2025-10-30	0.700	0.690	0.700	0.690	0.700	160,000	111,360	0.6960	0.700	0.690	0.700	0.690	0.700	160,000	0.6960	1.45%
2025-10-28	0.690	0.690	0.710	-	-	1,250	787	0.6296	0.690	0.690	0.710	-	-	1,250	0.6296	1.47%
2025-10-27	0.680	0.680	0.700	0.670	0.710	672,000	470,400	0.7000	0.680	0.680	0.700	0.670	0.710	672,000	0.7000	-1.45%
2025-10-24	0.690	0.660	0.700	0.670	0.690	72,000	49,280	0.6844	0.690	0.660	0.700	0.670	0.690	72,000	0.6844	0.00%
2025-10-23	0.690	0.670	0.690	0.660	0.700	68,000	45,400	0.6676	0.690	0.670	0.690	0.660	0.700	68,000	0.6676	0.00%
2025-10-22	0.690	0.660	0.690	0.650	0.700	220,000	152,440	0.6929	0.690	0.660	0.690	0.650	0.700	220,000	0.6929	6.15%
2025-10-21	0.650	0.650	0.670	0.650	0.650	10,189	6,547	0.6426	0.650	0.650	0.670	0.650	0.650	10,189	0.6426	0.00%
2025-10-20	0.650	0.650	0.670	0.650	0.650	14,331	9,221	0.6434	0.650	0.650	0.670	0.650	0.650	14,331	0.6434	0.00%
2025-10-17	0.650	0.650	0.680	0.650	0.690	192,000	128,760	0.6706	0.650	0.650	0.680	0.650	0.690	192,000	0.6706	-2.99%
2025-10-16	0.670	0.670	0.680	0.670	0.710	101,230	68,947	0.6811	0.670	0.670	0.680	0.670	0.710	101,230	0.6811	-2.90%
2025-10-15	0.690	0.670	0.690	0.680	0.690	40,000	27,560	0.6890	0.690	0.670	0.690	0.680	0.690	40,000	0.6890	2.99%
2025-10-14	0.670	0.660	0.670	0.670	0.670	17,250	11,500	0.6667	0.670	0.660	0.670	0.670	0.670	17,250	0.6667	0.00%
2025-10-13	0.670	0.660	0.670	0.670	0.670	116,000	77,720	0.6700	0.670	0.660	0.670	0.670	0.670	116,000	0.6700	-1.47%
2025-10-10	0.680	0.680	0.700	0.680	0.690	80,000	54,800	0.6850	0.680	0.680	0.700	0.680	0.690	80,000	0.6850	-1.45%
2025-10-09	0.690	0.690	0.700	0.680	0.700	266,100	183,823	0.6908	0.690	0.690	0.700	0.680	0.700	266,100	0.6908	1.47%
2025-10-08	0.680	0.680	0.690	0.670	0.690	50,527	34,097	0.6748	0.680	0.680	0.690	0.670	0.690	50,527	0.6748	-1.45%
2025-10-06	0.690	0.690	0.720	0.690	0.700	56,000	39,040	0.6971	0.690	0.690	0.720	0.690	0.700	56,000	0.6971	-1.43%
2025-10-03	0.700	0.700	0.740	0.670	0.700	12,012	8,014	0.6672	0.700	0.700	0.740	0.670	0.700	12,012	0.6672	-2.78%
2025-10-02	0.720	0.680	0.720	0.700	0.720	52,000	37,280	0.7169	0.720	0.680	0.720	0.700	0.720	52,000	0.7169	2.86%
2025-09-30	0.700	0.680	0.740	0.680	0.700	177,750	120,880	0.6801	0.700	0.680	0.740	0.680	0.700	177,750	0.6801	0.00%
2025-09-29	0.700	0.650	0.700	0.680	0.700	160,000	109,480	0.6843	0.700	0.650	0.700	0.680	0.700	160,000	0.6843	2.94%
2025-09-26	0.680	0.670	0.680	0.600	0.680	84,000	52,880	0.6295	0.680	0.670	0.680	0.600	0.680	84,000	0.6295	0.00%
2025-09-25	0.680	0.660	0.680	0.680	0.680	20,000	13,600	0.6800	0.680	0.660	0.680	0.680	0.680	20,000	0.6800	0.00%
2025-09-24	0.680	0.680	0.690	0.680	0.680	4,000	2,720	0.6800	0.680	0.680	0.690	0.680	0.680	4,000	0.6800	1.49%
2025-09-23	0.670	0.670	0.690	0.650	0.680	58,750	39,317	0.6692	0.670	0.670	0.690	0.650	0.680	58,750	0.6692	-1.47%
2025-09-22	0.680	0.680	0.700	0.680	0.700	12,000	8,240	0.6867	0.680	0.680	0.700	0.680	0.700	12,000	0.6867	-2.86%
2025-09-19	0.700	0.680	0.720	0.700	0.700	8,000	5,600	0.7000	0.700	0.680	0.720	0.700	0.700	8,000	0.7000	0.00%
2025-09-18	0.700	0.680	0.700	0.680	0.720	151,444	103,513	0.6835	0.700	0.680	0.700	0.680	0.720	151,444	0.6835	0.00%
2025-09-17	0.700	0.690	0.720	0.680	0.730	134,000	92,507	0.6904	0.700	0.690	0.720	0.680	0.730	134,000	0.6904	0.00%
2025-09-16	0.700	0.680	0.700	0.670	0.700	180,603	123,270	0.6825	0.700	0.680	0.700	0.670	0.700	180,603	0.6825	0.00%
2025-09-15	0.700	0.680	0.700	0.700	0.720	228,000	159,920	0.7014	0.700	0.680	0.700	0.700	0.720	228,000	0.7014	-1.41%
2025-09-12	0.710	0.700	0.720	0.710	0.710	48,900	34,591	0.7074	0.710	0.700	0.720	0.710	0.710	48,900	0.7074	-1.39%
2025-09-11	0.720	0.700	0.730	0.700	0.720	132,000	93,600	0.7091	0.720	0.700	0.730	0.700	0.720	132,000	0.7091	1.41%
2025-09-10	0.710	0.710	0.720	0.710	0.720	101,500	72,860	0.7178	0.710	0.710	0.720	0.710	0.720	101,500	0.7178	-1.39%
2025-09-09	0.720	0.700	0.720	0.700	0.720	613,600	436,312	0.7111	0.720	0.700	0.720	0.700	0.720	613,600	0.7111	2.86%
2025-09-08	0.700	0.700	0.720	0.690	0.720	176,000	124,200	0.7057	0.700	0.700	0.720	0.690	0.720	176,000	0.7057	2.94%
2025-09-05	0.680	0.680	0.700	0.680	0.710	115,903	81,816	0.7059	0.680	0.680	0.700	0.680	0.710	115,903	0.7059	-2.86%
2025-09-04	0.700	0.680	0.740	0.680	0.700	56,000	38,720	0.6914	0.700	0.680	0.740	0.680	0.700	56,000	0.6914	1.45%
2025-09-03	0.690	0.680	0.690	0.680	0.690	32,000	21,880	0.6838	0.690	0.680	0.690	0.680	0.690	32,000	0.6838	0.00%
2025-09-02	0.690	0.690	0.700	0.680	0.730	21,390	14,795	0.6917	0.690	0.690	0.700	0.680	0.730	21,390	0.6917	-5.48%
2025-09-01	0.730	0.690	0.730	0.680	0.730	72,250	50,110	0.6936	0.730	0.690	0.730	0.680	0.730	72,250	0.6936	-2.67%
2025-08-29	0.750	0.700	0.740	0.690	0.750	16,500	11,690	0.7085	0.750	0.700	0.740	0.690	0.750	16,500	0.7085	7.14%
2025-08-28	0.700	0.680	0.700	0.670	0.700	85,850	58,116	0.6769	0.700	0.680	0.700	0.670	0.700	85,850	0.6769	0.00%
2025-08-27	0.700	0.680	0.700	0.670	0.710	16,000	11,080	0.6925	0.700	0.680	0.700	0.670	0.710	16,000	0.6925	1.45%
2025-08-26	0.690	0.680	0.690	0.680	0.690	145,810	100,262	0.6876	0.690	0.680	0.690	0.680	0.690	145,810	0.6876	-1.43%
2025-08-25	0.700	0.700	0.720	0.700	0.710	44,000	31,040	0.7055	0.700	0.700	0.720	0.700	0.710	44,000	0.7055	0.00%
2025-08-22	0.700	0.690	0.720	0.700	0.740	44,250	31,202	0.7051	0.700	0.690	0.720	0.700	0.740	44,250	0.7051	-1.41%
2025-08-21	0.710	0.690	0.710	0.670	0.710	182,362	127,495	0.6991	0.710	0.690	0.710	0.670	0.710	182,362	0.6991	0.00%
2025-08-20	0.710	0.680	0.710	-	-	0	0	-	0.710	0.680	0.710	-	-	0	-	0.00%
2025-08-19	0.710	0.690	0.710	0.680	0.710	178,400	121,984	0.6838	0.710	0.690	0.710	0.680	0.710	178,400	0.6838	-1.39%
2025-08-18	0.720	0.700	0.720	0.700	0.720	26,500	18,555	0.7002	0.720	0.700	0.720	0.700	0.720	26,500	0.7002	0.00%
2025-08-15	0.720	0.700	0.730	0.690	0.740	248,000	172,600	0.6960	0.720	0.700	0.730	0.690	0.740	248,000	0.6960	1.41%
2025-08-14	0.710	0.690	0.710	0.690	0.720	88,500	63,145	0.7135	0.710	0.690	0.710	0.690	0.720	88,500	0.7135	1.43%
2025-08-13	0.700	0.680	0.700	0.700	0.730	95,660	66,945	0.6998	0.700	0.680	0.700	0.700	0.730	95,660	0.6998	-4.11%
2025-08-12	0.730	0.700	0.730	0.700	0.730	8,000	5,720	0.7150	0.730	0.700	0.730	0.700	0.730	8,000	0.7150	0.00%
2025-08-11	0.730	0.680	0.730	-	-	0	0	-	0.730	0.680	0.730	-	-	0	-	-1.35%
2025-08-08	0.740	0.700	0.740	0.720	0.740	18,000	12,940	0.7189	0.740	0.700	0.740	0.720	0.740	18,000	0.7189	4.23%
2025-08-07	0.710	0.680	0.710	0.660	0.730	128,000	88,680	0.6928	0.710	0.680	0.710	0.660	0.730	128,000	0.6928	0.00%
2025-08-06	0.710	0.710	0.720	0.690	0.730	272,500	190,377	0.6986	0.710	0.710	0.720	0.690	0.730	272,500	0.6986	-1.39%
2025-08-05	0.720	0.700	0.730	0.670	0.720	209,875	143,442	0.6835	0.720	0.700	0.730	0.670	0.720	209,875	0.6835	-1.37%
2025-08-04	0.730	0.710	0.730	0.650	0.740	83,260	56,919	0.6836	0.730	0.710	0.730	0.650	0.740	83,260	0.6836	1.39%
2025-08-01	0.720	0.710	0.720	0.710	0.740	160,500	115,345	0.7187	0.720	0.710	0.720	0.710	0.740	160,500	0.7187	-2.70%
2025-07-31	0.740	0.720	0.740	0.710	0.750	147,334	105,303	0.7147	0.740	0.720	0.740	0.710	0.750	147,334	0.7147	-5.13%
2025-07-30	0.780	0.760	0.800	0.750	0.780	70,446	53,246	0.7558	0.780	0.760	0.800	0.750	0.780	70,446	0.7558	0.00%
2025-07-29	0.780	0.750	0.780	0.790	0.790	10,000	7,800	0.7800	0.780	0.750	0.780	0.790	0.790	10,000	0.7800	-1.27%
2025-07-28	0.790	0.750	0.790	0.750	0.790	30,250	23,345	0.7717	0.790	0.750	0.790	0.750	0.790	30,250	0.7717	0.00%
2025-07-25	0.790	0.750	0.790	0.760	0.790	65,750	50,415	0.7668	0.790	0.750	0.790	0.760	0.790	65,750	0.7668	-1.25%
2025-07-24	0.800	0.760	0.800	0.720	0.800	148,000	112,920	0.7630	0.800	0.760	0.800	0.720	0.800	148,000	0.7630	1.27%
2025-07-23	0.790	0.750	0.790	-	-	4,000	2,920	0.7300	0.790	0.750	0.790	-	-	4,000	0.7300	-1.25%
2025-07-22	0.800	0.750	0.800	0.720	0.800	105,750	79,557	0.7523	0.800	0.750	0.800	0.720	0.800	105,750	0.7523	0.00%
2025-07-21	0.800	0.770	0.800	0.800	0.800	4,000	3,200	0.8000	0.800	0.770	0.800	0.800	0.800	4,000	0.8000	0.00%
2025-07-18	0.800	0.790	0.800	0.800	0.820	59,750	48,247	0.8075	0.800	0.790	0.800	0.800	0.820	59,750	0.8075	-2.44%
2025-07-17	0.820	0.800	0.820	0.800	0.820	364,000	291,600	0.8011	0.820	0.800	0.820	0.800	0.820	364,000	0.8011	2.50%
2025-07-16	0.800	0.770	0.800	0.780	0.800	172,000	135,520	0.7879	0.800	0.770	0.800	0.780	0.800	172,000	0.7879	1.27%
2025-07-15	0.790	0.730	0.790	0.730	0.800	15,250	11,705	0.7675	0.790	0.730	0.790	0.730	0.800	15,250	0.7675	2.60%
2025-07-14	0.770	0.740	0.770	0.760	0.800	204,000	160,400	0.7863	0.770	0.740	0.770	0.760	0.800	204,000	0.7863	1.32%
2025-07-11	0.760	0.720	0.760	0.740	0.760	20,000	14,880	0.7440	0.760	0.720	0.760	0.740	0.760	20,000	0.7440	2.70%
2025-07-10	0.740	0.720	0.740	0.680	0.740	68,000	49,520	0.7282	0.740	0.720	0.740	0.680	0.740	68,000	0.7282	0.00%
2025-07-09	0.740	0.730	0.760	0.730	0.760	195,017	144,559	0.7413	0.740	0.730	0.760	0.730	0.760	195,017	0.7413	-2.63%
2025-07-08	0.760	0.720	0.760	0.690	0.770	253,007	184,814	0.7305	0.760	0.720	0.760	0.690	0.770	253,007	0.7305	10.14%
2025-07-07	0.690	0.690	0.710	0.690	0.710	40,000	28,120	0.7030	0.690	0.690	0.710	0.690	0.710	40,000	0.7030	-4.17%
2025-07-04	0.720	0.710	0.720	0.690	0.740	369,816	263,736	0.7132	0.720	0.710	0.720	0.690	0.740	369,816	0.7132	-2.70%
2025-07-03	0.740	0.730	0.740	0.700	0.760	773,250	569,897	0.7370	0.740	0.730	0.740	0.700	0.760	773,250	0.7370	12.12%
2025-07-02	0.660	0.660	0.690	0.650	0.700	32,750	21,337	0.6515	0.660	0.660	0.690	0.650	0.700	32,750	0.6515	1.54%
2025-06-30	0.650	0.640	0.650	0.650	0.650	168,000	109,200	0.6500	0.650	0.640	0.650	0.650	0.650	168,000	0.6500	0.00%
2025-06-27	0.650	0.630	0.650	0.620	0.660	47,752	30,080	0.6299	0.650	0.630	0.650	0.620	0.660	47,752	0.6299	4.84%
2025-06-26	0.620	0.620	0.640	0.620	0.620	144,000	89,360	0.6206	0.620	0.620	0.640	0.620	0.620	144,000	0.6206	-3.12%
2025-06-25	0.640	0.610	0.640	0.640	0.710	168,000	111,720	0.6650	0.640	0.610	0.640	0.640	0.710	168,000	0.6650	0.00%
2025-06-24	0.640	0.630	0.680	0.640	0.680	12,500	8,305	0.6644	0.640	0.630	0.680	0.640	0.680	12,500	0.6644	-7.25%
2025-06-23	0.690	0.650	0.690	-	-	2,500	1,575	0.6300	0.690	0.650	0.690	-	-	2,500	0.6300	-2.82%
2025-06-20	0.710	0.660	0.710	0.640	0.730	48,377	31,511	0.6514	0.710	0.660	0.710	0.640	0.730	48,377	0.6514	9.23%
2025-06-19	0.650	0.640	0.650	-	-	20,000	13,000	0.6500	0.650	0.640	0.650	-	-	20,000	0.6500	-1.52%
2025-06-18	0.660	0.640	0.660	0.670	0.670	8,500	5,665	0.6665	0.660	0.640	0.660	0.670	0.670	8,500	0.6665	-1.49%
2025-06-17	0.670	0.640	0.670	-	-	0	0	-	0.670	0.640	0.670	-	-	0	-	-1.47%
2025-06-16	0.680	0.650	0.680	0.630	0.690	48,000	32,880	0.6850	0.680	0.650	0.680	0.630	0.690	48,000	0.6850	-1.45%
2025-06-13	0.690	0.670	0.690	0.670	0.690	16,000	10,960	0.6850	0.690	0.670	0.690	0.670	0.690	16,000	0.6850	0.00%
2025-06-12	0.690	0.690	0.700	0.610	0.690	264,000	175,400	0.6644	0.690	0.690	0.700	0.610	0.690	264,000	0.6644	-4.17%
2025-06-11	0.720	0.660	0.720	0.660	0.720	37,000	24,960	0.6746	0.720	0.660	0.720	0.660	0.720	37,000	0.6746	0.00%
2025-06-10	0.720	0.700	0.720	0.720	0.720	8,000	5,760	0.7200	0.720	0.700	0.720	0.720	0.720	8,000	0.7200	0.00%
2025-06-09	0.720	0.700	0.720	0.650	0.730	73,750	51,062	0.6924	0.720	0.700	0.720	0.650	0.730	73,750	0.6924	-1.37%
2025-06-06	0.730	0.690	0.730	-	-	0	0	-	0.730	0.690	0.730	-	-	0	-	0.00%
2025-06-05	0.730	0.670	0.730	-	-	0	0	-	0.730	0.670	0.730	-	-	0	-	0.00%
2025-06-04	0.730	0.650	0.730	0.640	0.750	360,000	252,920	0.7026	0.730	0.650	0.730	0.640	0.750	360,000	0.7026	4.29%
2025-06-03	0.700	0.660	0.700	0.700	0.710	56,000	39,600	0.7071	0.700	0.660	0.700	0.700	0.710	56,000	0.7071	-2.78%
2025-06-02	0.720	0.630	0.720	0.610	0.770	76,000	48,440	0.6374	0.720	0.630	0.720	0.610	0.770	76,000	0.6374	5.88%
2025-05-30	0.680	0.650	0.680	0.670	0.680	29,500	19,825	0.6720	0.680	0.650	0.680	0.670	0.680	29,500	0.6720	-1.45%
2025-05-29	0.690	0.690	0.740	0.650	0.670	173,759	114,895	0.6612	0.690	0.690	0.740	0.650	0.670	173,759	0.6612	2.99%
2025-05-28	0.670	0.670	0.680	0.670	0.670	21,500	14,300	0.6651	0.670	0.670	0.680	0.670	0.670	21,500	0.6651	0.00%
2025-05-27	0.670	0.670	0.680	0.670	0.680	52,000	35,240	0.6777	0.670	0.670	0.680	0.670	0.680	52,000	0.6777	0.00%
2025-05-26	0.670	0.670	0.680	0.670	0.680	25,650	17,225	0.6715	0.670	0.670	0.680	0.670	0.680	25,650	0.6715	-4.29%
2025-05-23	0.700	0.630	0.700	-	-	0	0	-	0.700	0.630	0.700	-	-	0	-	-1.41%
2025-05-22	0.710	0.640	0.710	0.610	0.710	108,000	70,480	0.6526	0.710	0.640	0.710	0.610	0.710	108,000	0.6526	0.00%
2025-05-21	0.710	0.620	0.710	0.700	0.710	64,000	45,400	0.7094	0.710	0.620	0.710	0.700	0.710	64,000	0.7094	-1.39%
2025-05-20	0.720	0.630	0.720	0.670	0.720	13,000	8,832	0.6794	0.720	0.630	0.720	0.670	0.720	13,000	0.6794	2.86%
2025-05-19	0.700	0.630	0.700	-	-	8,000	5,600	0.7000	0.700	0.630	0.700	-	-	8,000	0.7000	0.00%
2025-05-16	0.700	0.630	0.700	0.700	0.700	8,000	5,600	0.7000	0.700	0.630	0.700	0.700	0.700	8,000	0.7000	-2.78%
2025-05-15	0.720	0.690	0.750	0.630	0.670	40,000	26,000	0.6500	0.720	0.690	0.750	0.630	0.670	40,000	0.6500	7.46%
2025-05-14	0.670	0.670	0.720	0.590	0.730	31,965	22,136	0.6925	0.670	0.670	0.720	0.590	0.730	31,965	0.6925	-8.22%
2025-05-13	0.730	0.680	0.730	0.670	0.730	216,000	146,520	0.6783	0.730	0.680	0.730	0.670	0.730	216,000	0.6783	10.61%
2025-05-12	0.660	0.660	0.680	0.660	0.690	64,000	43,360	0.6775	0.660	0.660	0.680	0.660	0.690	64,000	0.6775	-8.33%
2025-05-09	0.720	0.690	0.720	0.680	0.770	244,000	178,280	0.7307	0.720	0.690	0.720	0.680	0.770	244,000	0.7307	9.09%
2025-05-08	0.660	0.660	0.730	0.640	0.680	338,500	219,245	0.6477	0.660	0.660	0.730	0.640	0.680	338,500	0.6477	11.86%
2025-05-07	0.590	0.550	0.590	0.530	0.730	216,250	120,165	0.5557	0.590	0.550	0.590	0.530	0.730	216,250	0.5557	11.32%
2025-05-06	0.530	0.530	0.540	0.530	0.530	67,804	35,745	0.5272	0.530	0.530	0.540	0.530	0.530	67,804	0.5272	-1.85%
2025-05-02	0.540	0.530	0.550	0.530	0.550	40,000	21,480	0.5370	0.540	0.530	0.550	0.530	0.550	40,000	0.5370	0.00%
2025-04-30	0.540	0.530	0.590	0.540	0.540	20,000	10,800	0.5400	0.540	0.530	0.590	0.540	0.540	20,000	0.5400	0.00%
2025-04-29	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2025-04-28	0.540	0.510	0.620	0.540	0.580	48,000	26,600	0.5542	0.540	0.510	0.620	0.540	0.580	48,000	0.5542	0.00%
2025-04-25	0.540	0.530	0.600	0.530	0.550	140,000	74,800	0.5343	0.540	0.530	0.600	0.530	0.550	140,000	0.5343	-3.57%
2025-04-24	0.560	0.550	0.560	0.530	0.650	204,000	114,400	0.5608	0.560	0.550	0.560	0.530	0.650	204,000	0.5608	-1.75%
2025-04-23	0.570	0.560	0.600	0.550	0.570	108,000	60,840	0.5633	0.570	0.560	0.600	0.550	0.570	108,000	0.5633	0.00%
2025-04-22	0.570	0.570	0.580	0.550	0.580	281,946	161,251	0.5719	0.570	0.570	0.580	0.550	0.580	281,946	0.5719	-5.00%
2025-04-17	0.600	0.580	0.610	0.600	0.610	40,000	24,320	0.6080	0.600	0.580	0.610	0.600	0.610	40,000	0.6080	-3.23%
2025-04-16	0.620	0.590	0.620	0.600	0.620	184,000	111,360	0.6052	0.620	0.590	0.620	0.600	0.620	184,000	0.6052	-1.59%
2025-04-15	0.630	0.610	0.630	-	-	0	0	-	0.630	0.610	0.630	-	-	0	-	0.00%
2025-04-14	0.630	0.600	0.630	0.630	0.630	24,000	15,120	0.6300	0.630	0.600	0.630	0.630	0.630	24,000	0.6300	0.00%
2025-04-11	0.630	0.600	0.620	0.580	0.630	114,400	69,000	0.6031	0.630	0.600	0.620	0.580	0.630	114,400	0.6031	-4.55%
2025-04-10	0.660	0.600	0.660	0.630	0.670	280,000	182,960	0.6534	0.660	0.600	0.660	0.630	0.670	280,000	0.6534	4.76%
2025-04-09	0.630	0.600	0.650	0.600	0.630	106,282	66,378	0.6245	0.630	0.600	0.650	0.600	0.630	106,282	0.6245	5.00%
2025-04-08	0.600	0.600	0.610	0.580	0.610	300,000	182,120	0.6071	0.600	0.600	0.610	0.580	0.610	300,000	0.6071	-6.25%
2025-04-07	0.640	0.630	0.650	0.640	0.730	502,978	335,746	0.6675	0.640	0.630	0.650	0.640	0.730	502,978	0.6675	-13.51%
2025-04-03	0.740	0.690	0.740	-	-	0	0	-	0.740	0.690	0.740	-	-	0	-	-1.33%
2025-04-02	0.750	0.700	0.770	0.700	0.750	8,000	5,800	0.7250	0.750	0.700	0.770	0.700	0.750	8,000	0.7250	7.14%
2025-04-01	0.700	0.690	0.700	0.660	0.710	101,500	69,670	0.6864	0.700	0.690	0.700	0.660	0.710	101,500	0.6864	-1.41%
2025-03-31	0.710	0.700	0.710	0.700	0.710	229,090	160,541	0.7008	0.710	0.700	0.710	0.700	0.710	229,090	0.7008	-4.05%
2025-03-28	0.740	0.730	0.740	0.750	0.750	4,000	3,000	0.7500	0.740	0.730	0.740	0.750	0.750	4,000	0.7500	-1.33%
2025-03-27	0.750	0.730	0.750	0.730	0.750	128,000	93,840	0.7331	0.750	0.730	0.750	0.730	0.750	128,000	0.7331	0.00%
2025-03-26	0.750	0.730	0.750	0.750	0.750	90,720	67,931	0.7488	0.750	0.730	0.750	0.750	0.750	90,720	0.7488	2.74%
2025-03-25	0.730	0.710	0.730	0.730	0.750	936,000	693,080	0.7405	0.730	0.710	0.730	0.730	0.750	936,000	0.7405	-3.95%
2025-03-24	0.760	0.750	0.770	0.740	0.770	248,000	187,720	0.7569	0.760	0.750	0.770	0.740	0.770	248,000	0.7569	-1.30%
2025-03-21	0.770	0.760	0.790	0.760	0.780	55,250	42,247	0.7647	0.770	0.760	0.790	0.760	0.780	55,250	0.7647	0.00%
2025-03-20	0.770	0.770	0.790	0.770	0.800	376,800	295,152	0.7833	0.770	0.770	0.790	0.770	0.800	376,800	0.7833	-6.10%
2025-03-19	0.820	0.800	0.820	0.810	0.820	37,264	30,253	0.8119	0.820	0.800	0.820	0.810	0.820	37,264	0.8119	0.00%
2025-03-18	0.820	0.790	0.830	0.780	0.820	344,000	274,560	0.7981	0.820	0.790	0.830	0.780	0.820	344,000	0.7981	-1.20%
2025-03-17	0.830	0.800	0.830	0.780	0.840	333,500	263,647	0.7905	0.830	0.800	0.830	0.780	0.840	333,500	0.7905	6.41%
2025-03-14	0.780	0.780	0.800	0.770	0.780	96,186	74,565	0.7752	0.780	0.780	0.800	0.770	0.780	96,186	0.7752	0.00%
2025-03-13	0.780	0.760	0.780	0.780	0.780	16,000	12,480	0.7800	0.780	0.760	0.780	0.780	0.780	16,000	0.7800	0.00%
2025-03-12	0.780	0.780	0.800	0.780	0.780	72,250	56,342	0.7798	0.780	0.780	0.800	0.780	0.780	72,250	0.7798	0.00%
2025-03-11	0.780	0.760	0.780	0.780	0.780	144,000	112,320	0.7800	0.780	0.760	0.780	0.780	0.780	144,000	0.7800	-1.27%
2025-03-10	0.790	0.790	0.800	0.790	0.820	25,250	20,230	0.8012	0.790	0.790	0.800	0.790	0.820	25,250	0.8012	0.00%
2025-03-07	0.790	0.780	0.800	0.780	0.820	797,500	640,272	0.8028	0.790	0.780	0.800	0.780	0.820	797,500	0.8028	-3.66%
2025-03-06	0.820	0.820	0.850	0.790	0.820	42,500	33,965	0.7992	0.820	0.820	0.850	0.790	0.820	42,500	0.7992	-2.38%
2025-03-05	0.840	0.800	0.840	0.810	0.840	25,500	20,835	0.8171	0.840	0.800	0.840	0.810	0.840	25,500	0.8171	0.00%
2025-03-04	0.840	0.780	0.850	0.830	0.840	28,000	23,440	0.8371	0.840	0.780	0.850	0.830	0.840	28,000	0.8371	0.00%
2025-03-03	0.840	0.820	0.840	0.820	0.900	452,000	383,480	0.8484	0.840	0.820	0.840	0.820	0.900	452,000	0.8484	2.44%
2025-02-28	0.820	0.800	0.850	0.750	0.820	262,000	202,360	0.7724	0.820	0.800	0.850	0.750	0.820	262,000	0.7724	2.50%
2025-02-27	0.800	0.780	0.800	0.800	0.810	148,000	118,680	0.8019	0.800	0.780	0.800	0.800	0.810	148,000	0.8019	-3.61%
2025-02-26	0.830	0.820	0.840	0.810	0.850	168,000	138,680	0.8255	0.830	0.820	0.840	0.810	0.850	168,000	0.8255	2.47%
2025-02-25	0.810	0.780	0.810	-	-	4,000	3,120	0.7800	0.810	0.780	0.810	-	-	4,000	0.7800	-1.22%
2025-02-24	0.820	0.790	0.820	0.780	0.840	84,000	67,440	0.8029	0.820	0.790	0.820	0.780	0.840	84,000	0.8029	0.00%
2025-02-21	0.820	0.790	0.830	0.780	0.820	244,000	195,200	0.8000	0.820	0.790	0.830	0.780	0.820	244,000	0.8000	3.80%
2025-02-20	0.790	0.770	0.790	0.760	0.850	177,250	140,575	0.7931	0.790	0.770	0.790	0.760	0.850	177,250	0.7931	-4.82%
2025-02-19	0.830	0.810	0.830	0.800	0.850	162,000	133,120	0.8217	0.830	0.810	0.830	0.800	0.850	162,000	0.8217	-1.19%
2025-02-18	0.840	0.840	0.880	0.840	0.840	36,000	30,240	0.8400	0.840	0.840	0.880	0.840	0.840	36,000	0.8400	0.00%
2025-02-17	0.840	0.800	0.840	0.800	0.870	321,750	270,905	0.8420	0.840	0.800	0.840	0.800	0.870	321,750	0.8420	-1.18%
2025-02-14	0.850	0.810	0.850	0.770	0.870	197,400	164,450	0.8331	0.850	0.810	0.850	0.770	0.870	197,400	0.8331	0.00%
2025-02-13	0.850	0.820	0.850	0.800	0.870	660,000	532,360	0.8066	0.850	0.820	0.850	0.800	0.870	660,000	0.8066	0.00%
2025-02-12	0.850	0.830	0.850	0.830	0.900	76,000	64,120	0.8437	0.850	0.830	0.850	0.830	0.900	76,000	0.8437	-1.16%
2025-02-11	0.860	0.850	0.860	0.860	0.890	28,440	24,676	0.8677	0.860	0.850	0.860	0.860	0.890	28,440	0.8677	0.00%
2025-02-10	0.860	0.840	0.860	0.870	0.900	71,500	63,285	0.8851	0.860	0.840	0.860	0.870	0.900	71,500	0.8851	2.38%
2025-02-07	0.840	0.840	0.850	0.800	0.850	252,000	203,320	0.8068	0.840	0.840	0.850	0.800	0.850	252,000	0.8068	5.00%
2025-02-06	0.800	0.780	0.800	0.810	0.850	12,000	9,880	0.8233	0.800	0.780	0.800	0.810	0.850	12,000	0.8233	-2.44%
2025-02-05	0.820	0.800	0.810	0.820	0.840	20,000	16,480	0.8240	0.820	0.800	0.810	0.820	0.840	20,000	0.8240	0.00%
2025-02-04	0.820	0.800	0.810	0.800	0.820	52,500	42,315	0.8060	0.820	0.800	0.810	0.800	0.820	52,500	0.8060	1.23%
2025-02-03	0.810	0.780	0.840	0.810	0.810	60,000	48,600	0.8100	0.810	0.780	0.840	0.810	0.810	60,000	0.8100	-1.22%
2025-01-28	0.820	0.820	0.840	0.790	0.800	24,000	19,000	0.7917	0.820	0.820	0.840	0.790	0.800	24,000	0.7917	3.80%
2025-01-27	0.790	0.760	0.790	0.750	0.830	528,000	412,920	0.7820	0.790	0.760	0.790	0.750	0.830	528,000	0.7820	-2.47%
2025-01-24	0.810	0.770	0.810	0.770	0.860	988,815	786,882	0.7958	0.810	0.770	0.810	0.770	0.860	988,815	0.7958	-4.71%
2025-01-23	0.850	0.820	0.850	0.850	0.870	24,000	20,360	0.8483	0.850	0.820	0.850	0.850	0.870	24,000	0.8483	0.00%
2025-01-22	0.850	0.840	0.930	0.840	0.850	40,000	33,680	0.8420	0.850	0.840	0.930	0.840	0.850	40,000	0.8420	1.19%
2025-01-21	0.840	0.840	0.850	0.830	0.950	53,000	44,840	0.8460	0.840	0.840	0.850	0.830	0.950	53,000	0.8460	1.20%
2025-01-20	0.830	0.830	0.850	0.830	0.830	12,750	10,560	0.8282	0.830	0.830	0.850	0.830	0.830	12,750	0.8282	-2.35%
2025-01-17	0.850	0.830	0.860	-	-	0	0	-	0.850	0.830	0.860	-	-	0	-	0.00%
2025-01-16	0.850	0.820	0.850	0.820	0.860	28,500	24,115	0.8461	0.850	0.820	0.850	0.820	0.860	28,500	0.8461	0.00%
2025-01-15	0.850	0.850	0.860	0.820	0.960	279,800	250,951	0.8969	0.850	0.850	0.860	0.820	0.960	279,800	0.8969	1.19%
2025-01-14	0.840	0.830	0.860	0.840	0.860	108,000	91,600	0.8481	0.840	0.830	0.860	0.840	0.860	108,000	0.8481	-3.45%
2025-01-13	0.870	0.810	0.870	0.870	0.870	8,000	6,960	0.8700	0.870	0.810	0.870	0.870	0.870	8,000	0.8700	1.16%
2025-01-10	0.860	0.820	0.840	-	-	0	0	-	0.860	0.820	0.840	-	-	0	-	0.00%
2025-01-09	0.860	0.820	0.860	0.820	0.860	28,000	23,400	0.8357	0.860	0.820	0.860	0.820	0.860	28,000	0.8357	0.00%
2025-01-08	0.860	0.820	0.860	0.860	0.860	24,000	20,480	0.8533	0.860	0.820	0.860	0.860	0.860	24,000	0.8533	0.00%
2025-01-07	0.860	0.830	0.860	0.830	0.860	116,000	96,400	0.8310	0.860	0.830	0.860	0.830	0.860	116,000	0.8310	-1.15%
2025-01-06	0.870	0.860	0.870	0.860	0.870	36,000	31,000	0.8611	0.870	0.860	0.870	0.860	0.870	36,000	0.8611	0.00%
2025-01-03	0.870	0.870	0.910	0.870	0.870	60,000	52,200	0.8700	0.870	0.870	0.910	0.870	0.870	60,000	0.8700	0.00%
2025-01-02	0.870	0.870	0.920	0.840	0.930	268,000	227,640	0.8494	0.870	0.870	0.920	0.840	0.930	268,000	0.8494	6.10%
2024-12-31	0.820	0.810	0.820	0.800	0.940	588,750	508,932	0.8644	0.820	0.810	0.820	0.800	0.940	588,750	0.8644	-11.83%
2024-12-30	0.930	0.900	0.930	0.930	0.970	249,250	237,282	0.9520	0.930	0.900	0.930	0.930	0.970	249,250	0.9520	-7.00%
2024-12-27	1.000	0.950	1.000	1.000	1.080	80,000	80,320	1.0040	1.000	0.950	1.000	1.000	1.080	80,000	1.0040	0.00%
2024-12-24	1.000	1.000	1.180	1.000	1.000	24,000	24,000	1.0000	1.000	1.000	1.180	1.000	1.000	24,000	1.0000	4.17%
2024-12-23	0.960	0.940	0.970	0.960	0.960	12,480	11,956	0.9580	0.960	0.940	0.970	0.960	0.960	12,480	0.9580	1.05%
2024-12-20	0.950	0.950	0.990	0.950	0.950	8,000	7,600	0.9500	0.950	0.950	0.990	0.950	0.950	8,000	0.9500	1.06%
2024-12-19	0.940	0.940	0.990	0.940	0.950	40,816	38,382	0.9404	0.940	0.940	0.990	0.940	0.950	40,816	0.9404	0.00%
2024-12-18	0.940	0.910	1.000	0.900	0.930	12,000	11,080	0.9233	0.940	0.910	1.000	0.900	0.930	12,000	0.9233	-1.05%
2024-12-17	0.950	0.950	0.980	0.950	1.000	160,000	155,400	0.9713	0.950	0.950	0.980	0.950	1.000	160,000	0.9713	-5.00%
2024-12-16	1.000	0.950	1.000	1.000	1.000	20,000	20,000	1.0000	1.000	0.950	1.000	1.000	1.000	20,000	1.0000	0.00%
2024-12-13	1.000	0.980	1.010	1.000	1.000	4,000	4,000	1.0000	1.000	0.980	1.010	1.000	1.000	4,000	1.0000	0.00%
2024-12-12	1.000	1.000	1.020	0.990	1.030	772,000	766,560	0.9930	1.000	1.000	1.020	0.990	1.030	772,000	0.9930	-4.76%
2024-12-11	1.050	1.010	1.060	0.990	1.080	188,750	190,607	1.0098	1.050	1.010	1.060	0.990	1.080	188,750	1.0098	0.00%
2024-12-10	1.050	1.020	1.060	1.020	1.070	26,500	27,675	1.0443	1.050	1.020	1.060	1.020	1.070	26,500	1.0443	-4.55%
2024-12-09	1.100	1.040	1.080	1.100	1.100	4,000	4,400	1.1000	1.100	1.040	1.080	1.100	1.100	4,000	1.1000	1.85%
2024-12-06	1.080	1.080	1.100	0.980	1.120	535,744	543,218	1.0140	1.080	1.080	1.100	0.980	1.120	535,744	1.0140	3.85%
2024-12-05	1.040	1.040	1.080	1.000	1.090	64,000	65,480	1.0231	1.040	1.040	1.080	1.000	1.090	64,000	1.0231	-1.89%
2024-12-04	1.060	1.060	1.090	1.010	1.060	95,234	99,763	1.0476	1.060	1.060	1.090	1.010	1.060	95,234	1.0476	-7.02%
2024-12-03	1.140	1.100	1.150	1.080	1.160	220,000	240,320	1.0924	1.140	1.100	1.150	1.080	1.160	220,000	1.0924	-5.00%
2024-12-02	1.200	1.110	1.200	1.110	1.240	56,000	62,720	1.1200	1.200	1.110	1.200	1.110	1.240	56,000	1.1200	3.45%
2024-11-29	1.160	1.110	1.200	1.160	1.160	13,500	15,600	1.1556	1.160	1.110	1.200	1.160	1.160	13,500	1.1556	0.87%
2024-11-28	1.150	1.000	1.250	1.150	1.150	8,000	9,200	1.1500	1.150	1.000	1.250	1.150	1.150	8,000	1.1500	0.00%
2024-11-27	1.150	1.150	1.250	-	-	0	0	-	1.150	1.150	1.250	-	-	0	-	0.00%
2024-11-26	1.150	1.080	1.230	-	-	0	0	-	1.150	1.080	1.230	-	-	0	-	0.00%
2024-11-25	1.150	1.150	1.180	1.120	1.120	12,000	13,440	1.1200	1.150	1.150	1.180	1.120	1.120	12,000	1.1200	1.77%
2024-11-22	1.130	1.130	1.190	1.050	1.210	40,000	45,160	1.1290	1.130	1.130	1.190	1.050	1.210	40,000	1.1290	-5.04%
2024-11-21	1.190	1.160	1.220	1.160	1.210	28,000	32,800	1.1714	1.190	1.160	1.220	1.160	1.210	28,000	1.1714	2.59%
2024-11-20	1.160	1.160	1.170	1.100	1.160	52,000	59,600	1.1462	1.160	1.160	1.170	1.100	1.160	52,000	1.1462	4.50%
2024-11-19	1.110	1.140	1.200	-	-	0	0	-	1.110	1.140	1.200	-	-	0	-	0.00%
2024-11-18	1.110	1.080	1.200	1.090	1.190	60,000	68,720	1.1453	1.110	1.080	1.200	1.090	1.190	60,000	1.1453	2.78%
2024-11-15	1.080	1.080	1.100	-	-	121	124	1.0248	1.080	1.080	1.100	-	-	121	1.0248	0.00%
2024-11-14	1.080	1.080	1.140	1.080	1.120	95,350	105,018	1.1014	1.080	1.080	1.140	1.080	1.120	95,350	1.1014	-5.26%
2024-11-13	1.140	1.110	1.140	1.110	1.140	10,500	11,725	1.1167	1.140	1.110	1.140	1.110	1.140	10,500	1.1167	1.79%
2024-11-12	1.120	1.100	1.180	1.100	1.260	92,000	104,240	1.1330	1.120	1.100	1.180	1.100	1.260	92,000	1.1330	-3.45%
2024-11-11	1.160	1.160	1.230	-	-	0	0	-	1.160	1.160	1.230	-	-	0	-	0.00%
2024-11-08	1.160	1.130	1.160	1.160	1.200	127,455	151,144	1.1859	1.160	1.130	1.160	1.160	1.200	127,455	1.1859	-3.33%
2024-11-07	1.200	1.190	1.200	1.200	1.250	16,000	19,800	1.2375	1.200	1.190	1.200	1.200	1.250	16,000	1.2375	-4.76%
2024-11-06	1.260	1.150	1.260	1.260	1.260	4,250	5,307	1.2487	1.260	1.150	1.260	1.260	1.260	4,250	1.2487	5.00%
2024-11-05	1.200	1.180	1.270	1.200	1.280	180,000	216,520	1.2029	1.200	1.180	1.270	1.200	1.280	180,000	1.2029	-0.83%
2024-11-04	1.210	1.130	1.220	1.210	1.210	8,500	10,250	1.2059	1.210	1.130	1.220	1.210	1.210	8,500	1.2059	-0.82%
2024-11-01	1.220	1.210	1.310	-	-	0	0	-	1.220	1.210	1.310	-	-	0	-	0.00%
2024-10-31	1.220	1.190	1.250	-	-	0	0	-	1.220	1.190	1.250	-	-	0	-	0.00%
2024-10-30	1.220	1.210	1.280	1.210	1.290	25,669	31,786	1.2383	1.220	1.210	1.280	1.210	1.290	25,669	1.2383	2.52%
2024-10-29	1.190	1.190	1.220	1.190	1.220	72,000	86,840	1.2061	1.190	1.190	1.220	1.190	1.220	72,000	1.2061	-7.03%
2024-10-28	1.280	1.190	1.280	1.280	1.310	24,000	30,880	1.2867	1.280	1.190	1.280	1.280	1.310	24,000	1.2867	-0.78%
2024-10-25	1.290	1.250	1.290	1.240	1.300	124,875	157,132	1.2583	1.290	1.250	1.290	1.240	1.300	124,875	1.2583	4.03%
2024-10-24	1.240	1.160	1.240	1.190	1.240	68,000	81,640	1.2006	1.240	1.160	1.240	1.190	1.240	68,000	1.2006	4.20%
2024-10-23	1.190	1.190	1.290	1.130	1.240	218,000	259,080	1.1884	1.190	1.190	1.290	1.130	1.240	218,000	1.1884	-0.83%
2024-10-22	1.200	1.170	1.200	1.170	1.200	40,505	48,215	1.1903	1.200	1.170	1.200	1.170	1.200	40,505	1.1903	0.84%
2024-10-21	1.190	1.180	1.280	1.190	1.210	176,000	211,240	1.2002	1.190	1.180	1.280	1.190	1.210	176,000	1.2002	-0.83%
2024-10-18	1.200	1.180	1.230	1.150	1.230	104,000	124,400	1.1962	1.200	1.180	1.230	1.150	1.230	104,000	1.1962	-3.23%
2024-10-17	1.240	1.180	1.240	1.200	1.240	8,000	9,760	1.2200	1.240	1.180	1.240	1.200	1.240	8,000	1.2200	0.00%
2024-10-16	1.240	1.170	1.240	1.200	1.240	37,089	44,761	1.2069	1.240	1.170	1.240	1.200	1.240	37,089	1.2069	2.48%
2024-10-15	1.210	1.150	1.300	1.110	1.290	17,250	20,380	1.1814	1.210	1.150	1.300	1.110	1.290	17,250	1.1814	-3.97%
2024-10-14	1.260	1.240	1.300	1.240	1.300	140,000	179,160	1.2797	1.260	1.240	1.300	1.240	1.300	140,000	1.2797	-8.70%
2024-10-10	1.380	1.350	1.420	1.340	1.390	60,398	83,349	1.3800	1.380	1.350	1.420	1.340	1.390	60,398	1.3800	6.15%
2024-10-09	1.300	1.290	1.300	1.280	1.460	260,500	346,502	1.3301	1.300	1.290	1.300	1.280	1.460	260,500	1.3301	-10.96%
2024-10-08	1.460	1.410	1.460	1.460	1.620	480,800	723,916	1.5056	1.460	1.410	1.460	1.460	1.620	480,800	1.5056	-9.88%
2024-10-07	1.620	1.620	1.630	1.400	1.630	1,056,070	1,635,780	1.5489	1.620	1.620	1.630	1.400	1.630	1,056,070	1.5489	22.73%
2024-10-04	1.320	1.320	1.350	1.200	1.350	405,250	520,365	1.2841	1.320	1.320	1.350	1.200	1.350	405,250	1.2841	3.13%
2024-10-03	1.280	1.240	1.280	1.210	1.370	260,500	336,165	1.2905	1.280	1.240	1.280	1.210	1.370	260,500	1.2905	-7.25%
2024-10-02	1.380	1.380	1.420	1.360	1.490	629,778	906,054	1.4387	1.380	1.380	1.420	1.360	1.490	629,778	1.4387	-2.82%
2024-09-30	1.420	1.420	1.430	1.230	1.460	853,250	1,127,655	1.3216	1.420	1.420	1.430	1.230	1.460	853,250	1.3216	4.41%
2024-09-27	1.360	1.360	1.370	1.280	1.390	208,000	275,480	1.3244	1.360	1.360	1.370	1.280	1.390	208,000	1.3244	5.43%
2024-09-26	1.290	1.210	1.290	1.100	1.300	296,000	358,120	1.2099	1.290	1.210	1.290	1.100	1.300	296,000	1.2099	19.44%
2024-09-25	1.080	0.980	1.140	1.060	1.200	364,000	401,560	1.1032	1.080	0.980	1.140	1.060	1.200	364,000	1.1032	1.89%
2024-09-24	1.060	0.950	1.060	0.910	1.080	121,250	113,472	0.9359	1.060	0.950	1.060	0.910	1.080	121,250	0.9359	10.42%
2024-09-23	0.960	0.920	1.010	0.910	0.960	44,000	40,960	0.9309	0.960	0.920	1.010	0.910	0.960	44,000	0.9309	-3.03%
2024-09-20	0.990	0.960	1.000	0.950	1.000	84,000	80,560	0.9590	0.990	0.960	1.000	0.950	1.000	84,000	0.9590	-1.00%
2024-09-19	1.000	1.000	1.090	0.960	0.990	72,000	70,560	0.9800	1.000	1.000	1.090	0.960	0.990	72,000	0.9800	1.01%
2024-09-17	0.990	0.950	1.000	0.930	0.990	60,000	56,520	0.9420	0.990	0.950	1.000	0.930	0.990	60,000	0.9420	3.13%
2024-09-16	0.960	0.950	1.080	-	-	0	0	-	0.960	0.950	1.080	-	-	0	-	0.00%
2024-09-13	0.960	0.960	1.010	0.930	0.980	37,750	35,880	0.9505	0.960	0.960	1.010	0.930	0.980	37,750	0.9505	0.00%
2024-09-12	0.960	0.960	1.040	0.960	0.960	4,000	3,840	0.9600	0.960	0.960	1.040	0.960	0.960	4,000	0.9600	2.13%
2024-09-11	0.940	0.930	0.940	0.930	0.990	76,895	72,238	0.9394	0.940	0.930	0.940	0.930	0.990	76,895	0.9394	-6.00%
2024-09-10	1.000	0.930	1.010	0.930	1.010	28,000	27,240	0.9729	1.000	0.930	1.010	0.930	1.010	28,000	0.9729	-7.41%
2024-09-09	1.080	1.000	1.080	-	-	500	490	0.9800	1.080	1.000	1.080	-	-	500	0.9800	-0.92%
2024-09-05	1.090	1.020	1.100	1.090	1.140	49,000	53,955	1.1011	1.090	1.020	1.100	1.090	1.140	49,000	1.1011	0.00%
2024-09-04	1.090	1.000	1.090	1.100	1.100	4,000	4,400	1.1000	1.090	1.000	1.090	1.100	1.100	4,000	1.1000	6.86%
2024-09-03	1.020	1.020	1.030	1.010	1.030	36,000	36,440	1.0122	1.020	1.020	1.030	1.010	1.030	36,000	1.0122	0.00%
2024-09-02	1.020	1.020	1.030	1.000	1.050	63,500	65,175	1.0264	1.020	1.020	1.030	1.000	1.050	63,500	1.0264	-2.86%
2024-08-30	1.050	1.010	1.050	1.070	1.070	4,000	4,280	1.0700	1.050	1.010	1.050	1.070	1.070	4,000	1.0700	-0.94%
2024-08-29	1.060	0.980	1.060	1.000	1.060	32,000	33,160	1.0363	1.060	0.980	1.060	1.000	1.060	32,000	1.0363	-1.85%
2024-08-28	1.080	1.000	1.080	1.100	1.100	6,750	6,905	1.0230	1.080	1.000	1.080	1.100	1.100	6,750	1.0230	0.00%
2024-08-27	1.080	1.010	1.080	1.080	1.080	17,250	18,555	1.0757	1.080	1.010	1.080	1.080	1.080	17,250	1.0757	0.93%
2024-08-26	1.070	0.990	1.120	-	-	0	0	-	1.070	0.990	1.120	-	-	0	-	0.00%
2024-08-23	1.070	1.010	1.130	-	-	0	0	-	1.070	1.010	1.130	-	-	0	-	0.00%
2024-08-22	1.070	1.000	1.070	-	-	0	0	-	1.070	1.000	1.070	-	-	0	-	-0.93%
2024-08-21	1.080	1.020	1.080	1.090	1.090	14,000	15,000	1.0714	1.080	1.020	1.080	1.090	1.090	14,000	1.0714	-0.92%
2024-08-20	1.090	1.000	1.090	1.110	1.140	52,000	57,840	1.1123	1.090	1.000	1.090	1.110	1.140	52,000	1.1123	9.00%
2024-08-19	1.000	0.980	1.020	1.000	1.010	138,736	139,041	1.0022	1.000	0.980	1.020	1.000	1.010	138,736	1.0022	0.00%
2024-08-16	1.000	1.000	1.030	0.980	1.020	113,206	113,237	1.0003	1.000	1.000	1.030	0.980	1.020	113,206	1.0003	2.04%
2024-08-15	0.980	0.970	0.990	0.970	1.030	169,250	167,025	0.9869	0.980	0.970	0.990	0.970	1.030	169,250	0.9869	-4.85%
2024-08-14	1.030	1.020	1.030	1.030	1.090	40,000	41,760	1.0440	1.030	1.020	1.030	1.030	1.090	40,000	1.0440	-3.74%
2024-08-13	1.070	1.050	1.070	1.070	1.070	28,000	29,960	1.0700	1.070	1.050	1.070	1.070	1.070	28,000	1.0700	-6.96%
2024-08-12	1.150	1.050	1.150	-	-	0	0	-	1.150	1.050	1.150	-	-	0	-	0.00%
2024-08-09	1.150	1.090	1.150	1.150	1.150	8,000	9,200	1.1500	1.150	1.090	1.150	1.150	1.150	8,000	1.1500	-0.86%
2024-08-08	1.160	1.060	1.180	-	-	0	0	-	1.160	1.060	1.180	-	-	0	-	0.00%
2024-08-07	1.160	1.120	1.170	1.160	1.160	4,000	4,640	1.1600	1.160	1.120	1.170	1.160	1.160	4,000	1.1600	0.87%
2024-08-06	1.150	1.120	1.150	1.100	1.150	51,250	56,790	1.1081	1.150	1.120	1.150	1.100	1.150	51,250	1.1081	-5.74%
2024-08-05	1.220	1.070	1.220	1.000	1.280	8,250	9,380	1.1370	1.220	1.070	1.220	1.000	1.280	8,250	1.1370	-4.69%
2024-08-02	1.280	1.110	1.280	-	-	0	0	-	1.280	1.110	1.280	-	-	0	-	-1.54%
2024-08-01	1.300	1.170	1.300	1.220	1.300	84,000	103,680	1.2343	1.300	1.170	1.300	1.220	1.300	84,000	1.2343	6.56%
2024-07-31	1.220	1.030	1.190	1.030	1.260	412,000	444,520	1.0789	1.220	1.030	1.190	1.030	1.260	412,000	1.0789	15.09%
2024-07-30	1.060	1.020	1.060	1.020	1.060	288,800	302,368	1.0470	1.060	1.020	1.060	1.020	1.060	288,800	1.0470	0.95%
2024-07-29	1.050	1.030	1.060	1.050	1.090	133,250	139,997	1.0506	1.050	1.030	1.060	1.050	1.090	133,250	1.0506	-2.78%
2024-07-26	1.080	1.060	1.180	1.060	1.080	28,000	30,080	1.0743	1.080	1.060	1.180	1.060	1.080	28,000	1.0743	0.00%
2024-07-25	1.080	1.060	1.080	1.080	1.110	16,000	17,480	1.0925	1.080	1.060	1.080	1.080	1.110	16,000	1.0925	-1.82%
2024-07-24	1.100	1.100	1.110	1.100	1.100	6,152	6,673	1.0847	1.100	1.100	1.110	1.100	1.100	6,152	1.0847	-2.65%
2024-07-23	1.130	1.100	1.140	1.130	1.130	4,000	4,520	1.1300	1.130	1.100	1.140	1.130	1.130	4,000	1.1300	-0.88%
2024-07-22	1.140	1.060	1.140	1.150	1.150	28,500	32,715	1.1479	1.140	1.060	1.140	1.150	1.150	28,500	1.1479	-0.87%
2024-07-19	1.150	1.100	1.150	1.150	1.150	12,000	13,800	1.1500	1.150	1.100	1.150	1.150	1.150	12,000	1.1500	-4.17%
2024-07-18	1.200	1.140	1.200	1.160	1.200	8,000	9,440	1.1800	1.200	1.140	1.200	1.160	1.200	8,000	1.1800	1.69%
2024-07-17	1.180	1.160	1.190	1.090	1.180	36,000	40,720	1.1311	1.180	1.160	1.190	1.090	1.180	36,000	1.1311	0.00%
2024-07-16	1.180	1.110	1.180	1.060	1.190	36,000	39,560	1.0989	1.180	1.110	1.180	1.060	1.190	36,000	1.0989	-1.67%
2024-07-15	1.200	1.080	1.230	1.070	1.200	100,000	108,720	1.0872	1.200	1.080	1.230	1.070	1.200	100,000	1.0872	9.09%
2024-07-12	1.100	1.100	1.110	1.050	1.140	306,000	339,380	1.1091	1.100	1.100	1.110	1.050	1.140	306,000	1.1091	0.92%
2024-07-11	1.090	1.080	1.100	1.000	1.130	101,500	108,615	1.0701	1.090	1.080	1.100	1.000	1.130	101,500	1.0701	-0.91%
2024-07-10	1.100	1.050	1.110	0.990	1.150	84,750	92,202	1.0879	1.100	1.050	1.110	0.990	1.150	84,750	1.0879	-5.17%
2024-07-09	1.160	1.150	1.160	1.150	1.170	256,000	297,800	1.1633	1.160	1.150	1.160	1.150	1.170	256,000	1.1633	0.00%
2024-07-08	1.160	1.140	1.250	1.160	1.240	181,250	215,557	1.1893	1.160	1.140	1.250	1.160	1.240	181,250	1.1893	-7.20%
2024-07-05	1.250	1.250	1.370	1.220	1.250	64,000	79,600	1.2438	1.250	1.250	1.370	1.220	1.250	64,000	1.2438	0.81%
2024-07-04	1.240	1.240	1.300	1.230	1.300	164,800	207,064	1.2565	1.240	1.240	1.300	1.230	1.300	164,800	1.2565	-6.06%
2024-07-03	1.320	1.280	1.350	1.280	1.320	208,000	270,160	1.2988	1.320	1.280	1.350	1.280	1.320	208,000	1.2988	-2.94%
2024-07-02	1.360	1.300	1.400	1.360	1.360	33,475	45,363	1.3551	1.360	1.300	1.400	1.360	1.360	33,475	1.3551	-2.86%
2024-06-28	1.400	1.270	1.410	1.250	1.400	180,000	241,640	1.3424	1.400	1.270	1.410	1.250	1.400	180,000	1.3424	6.87%
2024-06-27	1.310	1.270	1.310	1.230	1.340	620,000	790,280	1.2746	1.310	1.270	1.310	1.230	1.340	620,000	1.2746	-3.68%
2024-06-26	1.360	1.350	1.400	1.360	1.410	228,950	317,322	1.3860	1.360	1.350	1.400	1.360	1.410	228,950	1.3860	-5.56%
2024-06-25	1.440	1.430	1.450	1.440	1.440	4,000	5,760	1.4400	1.440	1.430	1.450	1.440	1.440	4,000	1.4400	0.70%
2024-06-24	1.430	1.430	1.470	1.400	1.470	1,519,634	2,296,563	1.5113	1.430	1.430	1.470	1.400	1.470	1,519,634	1.5113	-4.67%
2024-06-21	1.500	1.450	1.500	1.520	1.520	68,000	103,360	1.5200	1.500	1.450	1.500	1.520	1.520	68,000	1.5200	-1.32%
2024-06-20	1.520	1.450	1.520	1.440	1.580	165,000	248,242	1.5045	1.520	1.450	1.520	1.440	1.580	165,000	1.5045	1.33%
2024-06-19	1.500	1.460	1.530	1.500	1.640	108,250	164,910	1.5234	1.500	1.460	1.530	1.500	1.640	108,250	1.5234	-0.66%
2024-06-18	1.510	1.500	1.530	1.510	1.570	28,000	43,080	1.5386	1.510	1.500	1.530	1.510	1.570	28,000	1.5386	0.00%
2024-06-17	1.510	1.500	1.520	1.510	1.510	5,250	7,877	1.5004	1.510	1.500	1.520	1.510	1.510	5,250	1.5004	-0.66%
2024-06-14	1.520	1.510	1.520	1.520	1.520	8,000	12,160	1.5200	1.520	1.510	1.520	1.520	1.520	8,000	1.5200	-3.80%
2024-06-13	1.580	1.510	1.640	1.500	1.580	21,382	32,692	1.5289	1.580	1.510	1.640	1.500	1.580	21,382	1.5289	0.00%
2024-06-12	1.580	1.510	1.580	-	-	0	0	-	1.580	1.510	1.580	-	-	0	-	0.00%
2024-06-11	1.580	1.510	1.650	-	-	0	0	-	1.580	1.510	1.650	-	-	0	-	0.00%
2024-06-07	1.580	1.580	1.620	1.510	1.580	61,750	96,592	1.5642	1.580	1.580	1.620	1.510	1.580	61,750	1.5642	-1.86%
2024-06-06	1.610	1.520	1.620	1.510	1.610	144,000	219,320	1.5231	1.610	1.520	1.620	1.510	1.610	144,000	1.5231	1.26%
2024-06-05	1.590	1.530	1.590	1.510	1.600	104,000	161,320	1.5512	1.590	1.530	1.590	1.510	1.600	104,000	1.5512	5.30%
2024-06-04	1.510	1.500	1.530	1.500	1.620	148,000	225,720	1.5251	1.510	1.500	1.530	1.500	1.620	148,000	1.5251	-3.21%
2024-06-03	1.560	1.560	1.630	1.550	1.620	156,500	250,590	1.6012	1.560	1.560	1.630	1.550	1.620	156,500	1.6012	-7.14%
2024-05-31	1.680	1.680	1.740	1.680	1.680	7,250	12,050	1.6621	1.680	1.680	1.740	1.680	1.680	7,250	1.6621	0.00%
2024-05-30	1.680	1.590	1.750	1.680	1.680	8,000	13,440	1.6800	1.680	1.590	1.750	1.680	1.680	8,000	1.6800	1.20%
2024-05-29	1.660	1.590	1.750	-	-	0	0	-	1.660	1.590	1.750	-	-	0	-	0.00%
2024-05-28	1.660	1.590	1.660	1.660	1.660	34,400	56,678	1.6476	1.660	1.590	1.660	1.660	1.660	34,400	1.6476	-0.60%
2024-05-27	1.670	1.640	1.670	1.590	1.680	28,000	45,880	1.6386	1.670	1.640	1.670	1.590	1.680	28,000	1.6386	1.83%
2024-05-24	1.640	1.590	1.680	1.590	1.640	28,000	45,160	1.6129	1.640	1.590	1.680	1.590	1.640	28,000	1.6129	-2.96%
2024-05-23	1.690	1.600	1.700	1.640	1.700	24,000	40,400	1.6833	1.690	1.600	1.700	1.640	1.700	24,000	1.6833	0.00%
2024-05-22	1.690	1.630	1.700	1.630	1.690	28,000	46,240	1.6514	1.690	1.630	1.700	1.630	1.690	28,000	1.6514	-1.74%
2024-05-21	1.720	1.640	1.720	-	-	0	0	-	1.720	1.640	1.720	-	-	0	-	-0.58%
2024-05-20	1.730	1.660	1.730	1.670	1.730	136,000	228,840	1.6826	1.730	1.660	1.730	1.670	1.730	136,000	1.6826	-0.57%
2024-05-17	1.740	1.680	1.740	-	-	4,000	6,760	1.6900	1.740	1.680	1.740	-	-	4,000	1.6900	0.00%
2024-05-16	1.740	1.680	1.740	1.690	1.740	104,000	177,680	1.7085	1.740	1.680	1.740	1.690	1.740	104,000	1.7085	-2.25%
2024-05-14	1.780	1.720	1.780	1.720	1.780	22,625	39,242	1.7345	1.780	1.720	1.780	1.720	1.780	22,625	1.7345	-0.56%
2024-05-13	1.790	1.710	1.800	1.720	1.790	55,000	97,630	1.7751	1.790	1.710	1.800	1.720	1.790	55,000	1.7751	2.29%
2024-05-10	1.750	1.700	1.750	1.680	1.770	77,000	132,580	1.7218	1.750	1.700	1.750	1.680	1.770	77,000	1.7218	0.00%
2024-05-09	1.750	1.670	1.750	1.620	1.760	69,500	119,410	1.7181	1.750	1.670	1.750	1.620	1.760	69,500	1.7181	2.34%
2024-05-08	1.710	1.580	1.630	1.590	1.750	28,000	47,240	1.6871	1.710	1.580	1.630	1.590	1.750	28,000	1.6871	-1.16%
2024-05-07	1.730	1.700	1.740	1.700	1.760	88,000	150,920	1.7150	1.730	1.700	1.740	1.700	1.760	88,000	1.7150	3.59%
2024-05-06	1.670	1.580	1.700	1.500	1.680	64,000	106,360	1.6619	1.670	1.580	1.700	1.500	1.680	64,000	1.6619	0.00%
2024-05-03	1.670	1.640	1.680	1.640	1.680	40,000	66,600	1.6650	1.670	1.640	1.680	1.640	1.680	40,000	1.6650	3.09%
2024-05-02	1.620	1.560	1.630	1.600	1.620	28,000	44,880	1.6029	1.620	1.560	1.630	1.600	1.620	28,000	1.6029	0.00%
2024-04-30	1.620	1.610	1.620	1.620	1.630	12,000	19,600	1.6333	1.620	1.610	1.620	1.620	1.630	12,000	1.6333	0.62%
2024-04-29	1.610	1.600	1.650	1.610	1.610	5,207	8,347	1.6030	1.610	1.600	1.650	1.610	1.610	5,207	1.6030	1.90%
2024-04-26	1.580	1.540	1.600	1.490	1.600	60,000	93,280	1.5547	1.580	1.540	1.600	1.490	1.600	60,000	1.5547	1.94%
2024-04-25	1.550	1.500	1.550	-	-	0	0	-	1.550	1.500	1.550	-	-	0	-	0.00%
2024-04-24	1.550	1.490	1.550	1.490	1.550	32,130	49,113	1.5286	1.550	1.490	1.550	1.490	1.550	32,130	1.5286	0.00%
2024-04-23	1.550	1.480	1.570	1.550	1.550	4,000	6,200	1.5500	1.550	1.480	1.570	1.550	1.550	4,000	1.5500	0.00%
2024-04-22	1.550	1.480	1.530	1.460	1.570	25,902	39,399	1.5211	1.550	1.480	1.530	1.460	1.570	25,902	1.5211	6.90%
2024-04-19	1.450	1.450	-	1.390	1.500	97,771	139,205	1.4238	1.450	1.450	-	1.390	1.500	97,771	1.4238	0.00%
2024-04-18	1.450	1.410	1.450	1.410	1.450	44,000	63,160	1.4355	1.450	1.410	1.450	1.410	1.450	44,000	1.4355	0.69%
2024-04-17	1.440	1.400	1.460	1.400	1.440	52,000	73,400	1.4115	1.440	1.400	1.460	1.400	1.440	52,000	1.4115	0.70%
2024-04-16	1.430	1.430	1.460	1.410	1.450	28,000	40,040	1.4300	1.430	1.430	1.460	1.410	1.450	28,000	1.4300	-3.38%
2024-04-15	1.480	1.450	1.480	1.470	1.520	36,000	53,320	1.4811	1.480	1.450	1.480	1.470	1.520	36,000	1.4811	-5.13%
2024-04-12	1.560	1.520	1.600	-	-	0	0	-	1.560	1.520	1.600	-	-	0	-	0.00%
2024-04-11	1.560	1.560	1.600	1.560	1.560	8,000	12,480	1.5600	1.560	1.560	1.600	1.560	1.560	8,000	1.5600	0.00%
2024-04-10	1.560	1.560	1.600	1.550	1.570	426,169	665,803	1.5623	1.560	1.560	1.600	1.550	1.570	426,169	1.5623	4.00%
2024-04-09	1.500	1.500	1.580	1.500	1.560	40,250	60,845	1.5117	1.500	1.500	1.580	1.500	1.560	40,250	1.5117	-3.85%
2024-04-08	1.560	1.500	1.560	1.560	1.560	8,907	13,758	1.5446	1.560	1.500	1.560	1.560	1.560	8,907	1.5446	0.00%
2024-04-05	1.560	1.420	1.600	1.560	1.630	44,000	70,520	1.6027	1.560	1.420	1.600	1.560	1.630	44,000	1.6027	-1.89%
2024-04-03	1.590	1.520	1.600	1.570	1.610	44,000	69,200	1.5727	1.590	1.520	1.600	1.570	1.610	44,000	1.5727	1.27%
2024-04-02	1.570	1.490	1.580	1.470	1.570	58,278	87,129	1.4951	1.570	1.490	1.580	1.470	1.570	58,278	1.4951	1.29%
2024-03-28	1.550	1.480	1.550	1.470	1.550	182,335	273,639	1.5007	1.550	1.480	1.550	1.470	1.550	182,335	1.5007	1.97%
2024-03-27	1.520	1.510	1.650	1.520	1.680	113,404	180,062	1.5878	1.520	1.510	1.650	1.520	1.680	113,404	1.5878	-9.52%
2024-03-26	1.680	1.680	1.700	1.660	1.740	64,027	106,794	1.6680	1.680	1.680	1.700	1.660	1.740	64,027	1.6680	-0.59%
2024-03-25	1.690	1.710	1.730	1.680	1.720	56,000	94,760	1.6921	1.690	1.710	1.730	1.680	1.720	56,000	1.6921	-5.06%
2024-03-22	1.780	1.780	1.800	1.700	1.780	94,063	163,447	1.7376	1.780	1.780	1.800	1.700	1.780	94,063	1.7376	-1.11%
2024-03-21	1.800	1.800	1.810	1.770	1.810	30,063	53,888	1.7925	1.800	1.800	1.810	1.770	1.810	30,063	1.7925	0.00%
2024-03-20	1.800	1.800	1.900	1.800	1.900	124,125	226,385	1.8238	1.800	1.800	1.900	1.800	1.900	124,125	1.8238	-4.76%
2024-03-19	1.890	1.860	1.890	1.900	1.900	36,623	69,245	1.8908	1.890	1.860	1.890	1.900	1.900	36,623	1.8908	-0.53%
2024-03-18	1.900	1.900	1.990	1.900	1.910	32,499	61,809	1.9019	1.900	1.900	1.990	1.900	1.910	32,499	1.9019	-2.06%
2024-03-15	1.940	1.850	1.940	1.800	1.950	276,000	504,200	1.8268	1.940	1.850	1.940	1.800	1.950	276,000	1.8268	2.11%
2024-03-14	1.900	1.880	1.910	1.900	1.960	54,188	103,487	1.9098	1.900	1.880	1.910	1.900	1.960	54,188	1.9098	-0.52%
2024-03-13	1.910	1.900	1.940	1.830	1.980	188,749	364,265	1.9299	1.910	1.900	1.940	1.830	1.980	188,749	1.9299	0.00%
2024-03-12	1.910	1.910	1.920	1.740	1.900	272,249	504,818	1.8543	1.910	1.910	1.920	1.740	1.900	272,249	1.8543	10.40%
2024-03-11	1.730	1.730	1.750	1.710	1.760	63,191	109,896	1.7391	1.730	1.730	1.750	1.710	1.760	63,191	1.7391	0.00%
2024-03-08	1.730	1.710	1.730	1.710	1.730	29,500	50,892	1.7252	1.730	1.710	1.730	1.710	1.730	29,500	1.7252	-1.14%
2024-03-07	1.750	1.680	1.750	1.760	1.780	22,063	38,887	1.7625	1.750	1.680	1.750	1.760	1.780	22,063	1.7625	-0.57%
2024-03-06	1.760	1.760	1.780	1.690	1.760	101,432	174,928	1.7246	1.760	1.760	1.780	1.690	1.760	101,432	1.7246	4.76%
2024-03-05	1.680	1.650	1.690	1.650	1.780	64,200	109,703	1.7088	1.680	1.650	1.690	1.650	1.780	64,200	1.7088	-5.62%
2024-03-04	1.780	1.770	1.810	1.750	1.900	133,155	239,335	1.7974	1.780	1.770	1.810	1.750	1.900	133,155	1.7974	-5.32%
2024-03-01	1.880	1.800	1.910	1.800	1.890	136,000	252,360	1.8556	1.880	1.800	1.910	1.800	1.890	136,000	1.8556	0.00%
2024-02-29	1.880	1.870	1.910	1.770	1.950	276,875	520,038	1.8782	1.880	1.870	1.910	1.770	1.950	276,875	1.8782	6.21%
2024-02-28	1.770	1.700	1.780	1.620	1.770	240,000	400,920	1.6705	1.770	1.700	1.780	1.620	1.770	240,000	1.6705	13.46%
2024-02-27	1.560	1.510	1.640	1.550	1.570	124,212	194,071	1.5624	1.560	1.510	1.640	1.550	1.570	124,212	1.5624	0.00%
2024-02-26	1.560	1.510	1.560	1.450	1.570	140,000	216,680	1.5477	1.560	1.510	1.560	1.450	1.570	140,000	1.5477	9.09%
2024-02-23	1.430	1.420	1.430	1.430	1.440	8,000	11,480	1.4350	1.430	1.420	1.430	1.430	1.440	8,000	1.4350	2.88%
2024-02-22	1.390	1.390	1.490	1.380	1.400	171,200	237,472	1.3871	1.390	1.390	1.490	1.380	1.400	171,200	1.3871	0.72%
2024-02-21	1.380	1.370	1.380	1.360	1.400	337,750	468,082	1.3859	1.380	1.370	1.380	1.360	1.400	337,750	1.3859	-0.72%
2024-02-20	1.390	1.350	1.360	1.390	1.390	16,000	22,240	1.3900	1.390	1.350	1.360	1.390	1.390	16,000	1.3900	-0.71%
2024-02-19	1.400	1.380	1.480	1.400	1.400	56,000	78,400	1.4000	1.400	1.380	1.480	1.400	1.400	56,000	1.4000	-0.71%
2024-02-16	1.410	1.340	1.410	1.310	1.410	172,000	236,805	1.3768	1.410	1.340	1.410	1.310	1.410	172,000	1.3768	6.82%
2024-02-15	1.320	1.300	1.350	1.320	1.330	44,000	58,120	1.3209	1.320	1.300	1.350	1.320	1.330	44,000	1.3209	-2.22%
2024-02-14	1.350	1.330	1.350	1.370	1.370	8,000	10,960	1.3700	1.350	1.330	1.350	1.370	1.370	8,000	1.3700	-2.88%
2024-02-09	1.390	1.210	1.400	-	-	0	0	-	1.390	1.210	1.400	-	-	0	-	-0.71%
2024-02-08	1.400	1.230	1.420	1.400	1.420	40,000	56,200	1.4050	1.400	1.230	1.420	1.400	1.420	40,000	1.4050	-2.10%
2024-02-07	1.430	1.420	1.510	1.430	1.450	172,000	246,400	1.4326	1.430	1.420	1.510	1.430	1.450	172,000	1.4326	-0.69%
2024-02-06	1.440	1.430	1.440	1.440	1.470	132,605	193,447	1.4588	1.440	1.430	1.440	1.440	1.470	132,605	1.4588	-0.69%
2024-02-05	1.450	1.410	1.490	1.350	1.600	57,000	83,350	1.4623	1.450	1.410	1.490	1.350	1.600	57,000	1.4623	-6.45%
2024-02-02	1.550	1.500	1.550	1.470	1.600	124,000	185,520	1.4961	1.550	1.500	1.550	1.470	1.600	124,000	1.4961	-3.13%
2024-02-01	1.600	1.560	1.600	-	-	0	0	-	1.600	1.560	1.600	-	-	0	-	0.00%
2024-01-31	1.600	1.500	1.600	1.610	1.610	17,374	27,769	1.5983	1.600	1.500	1.600	1.610	1.610	17,374	1.5983	-3.03%
2024-01-30	1.650	1.650	1.670	1.650	1.650	16,000	26,400	1.6500	1.650	1.650	1.670	1.650	1.650	16,000	1.6500	-2.94%
2024-01-29	1.700	1.640	1.700	1.570	1.700	24,000	40,280	1.6783	1.700	1.640	1.700	1.570	1.700	24,000	1.6783	1.19%
2024-01-26	1.680	1.640	1.680	1.690	1.700	40,500	68,550	1.6926	1.680	1.640	1.680	1.690	1.700	40,500	1.6926	0.00%
2024-01-25	1.680	1.630	1.760	1.550	1.680	109,689	180,491	1.6455	1.680	1.630	1.760	1.550	1.680	109,689	1.6455	3.07%
2024-01-24	1.630	1.590	1.740	1.590	1.630	20,402	32,987	1.6169	1.630	1.590	1.740	1.590	1.630	20,402	1.6169	0.00%
2024-01-23	1.630	1.630	1.770	-	-	1,500	2,325	1.5500	1.630	1.630	1.770	-	-	1,500	1.5500	0.00%
2024-01-22	1.630	1.510	1.630	-	-	0	0	-	1.630	1.510	1.630	-	-	0	-	-1.21%
2024-01-19	1.650	1.620	1.660	1.620	1.670	168,000	279,120	1.6614	1.650	1.620	1.660	1.620	1.670	168,000	1.6614	-3.51%
2024-01-18	1.710	1.710	1.760	1.710	1.710	5,750	9,667	1.6812	1.710	1.710	1.760	1.710	1.710	5,750	1.6812	2.40%
2024-01-17	1.670	1.620	1.690	1.630	1.860	156,000	263,000	1.6859	1.670	1.620	1.690	1.630	1.860	156,000	1.6859	-6.18%
2024-01-16	1.780	1.720	1.790	1.750	1.760	16,000	28,200	1.7625	1.780	1.720	1.790	1.750	1.760	16,000	1.7625	-3.26%
2024-01-15	1.840	1.840	1.870	1.830	1.830	22,000	39,840	1.8109	1.840	1.840	1.870	1.830	1.830	22,000	1.8109	0.55%
2024-01-12	1.830	1.780	1.860	1.780	1.830	11,000	19,690	1.7900	1.830	1.780	1.860	1.780	1.830	11,000	1.7900	-2.66%
2024-01-11	1.880	1.790	1.900	1.700	1.880	40,000	71,080	1.7770	1.880	1.790	1.900	1.700	1.880	40,000	1.7770	3.30%
2024-01-10	1.820	1.820	1.900	-	-	0	0	-	1.820	1.820	1.900	-	-	0	-	1.68%
2024-01-09	1.790	1.720	1.890	1.790	1.850	30,000	53,840	1.7947	1.790	1.720	1.890	1.790	1.850	30,000	1.7947	0.00%
2024-01-08	1.790	1.730	1.820	1.650	1.800	324,000	547,960	1.6912	1.790	1.730	1.820	1.650	1.800	324,000	1.6912	-0.56%
2024-01-05	1.800	1.780	1.800	1.800	1.880	68,000	125,360	1.8435	1.800	1.780	1.800	1.800	1.880	68,000	1.8435	-4.26%
2024-01-04	1.880	1.820	1.880	1.880	1.990	120,000	226,480	1.8873	1.880	1.820	1.880	1.880	1.990	120,000	1.8873	-1.05%
2024-01-03	1.900	1.900	2.000	-	-	0	0	-	1.900	1.900	2.000	-	-	0	-	0.53%
2024-01-02	1.890	1.890	1.900	1.860	1.910	200,125	380,030	1.8990	1.890	1.890	1.900	1.860	1.910	200,125	1.8990	-5.50%
2023-12-29	2.000	1.940	2.000	2.000	2.000	4,000	8,000	2.0000	2.000	1.940	2.000	2.000	2.000	4,000	2.0000	2.56%
2023-12-28	1.950	1.960	2.000	1.920	2.030	206,750	414,265	2.0037	1.950	1.960	2.000	1.920	2.030	206,750	2.0037	1.56%
2023-12-27	1.920	1.920	1.980	1.920	1.950	57,600	111,592	1.9374	1.920	1.920	1.980	1.920	1.950	57,600	1.9374	-4.00%
2023-12-22	2.000	1.950	2.000	2.000	2.000	440,002	880,004	2.0000	2.000	1.950	2.000	2.000	2.000	440,002	2.0000	0.00%
2023-12-21	2.000	1.970	2.020	1.960	2.000	580,000	1,158,880	1.9981	2.000	1.970	2.020	1.960	2.000	580,000	1.9981	1.52%
2023-12-20	1.970	1.970	2.000	-	-	3,929	7,504	1.9099	1.970	1.970	2.000	-	-	3,929	1.9099	0.51%
2023-12-19	1.960	1.960	1.970	1.960	1.980	24,500	48,395	1.9753	1.960	1.960	1.970	1.960	1.980	24,500	1.9753	-1.51%
2023-12-18	1.990	1.970	2.000	-	-	0	0	-	1.990	1.970	2.000	-	-	0	-	0.00%
2023-12-15	1.990	1.980	2.000	1.970	2.000	54,855	109,047	1.9879	1.990	1.980	2.000	1.970	2.000	54,855	1.9879	1.02%
2023-12-14	1.970	1.970	1.990	1.970	2.060	236,000	471,640	1.9985	1.970	1.970	1.990	1.970	2.060	236,000	1.9985	-5.74%
2023-12-13	2.090	2.050	2.080	2.090	2.100	124,000	260,200	2.0984	2.090	2.050	2.080	2.090	2.100	124,000	2.0984	-0.48%
2023-12-12	2.100	2.070	2.140	2.050	2.100	732,000	1,524,040	2.0820	2.100	2.070	2.140	2.050	2.100	732,000	2.0820	-3.23%
2023-12-11	2.170	2.070	2.250	2.030	2.170	284,000	579,760	2.0414	2.170	2.070	2.250	2.030	2.170	284,000	2.0414	-0.91%
2023-12-08	2.190	2.160	2.250	2.100	2.240	140,000	298,840	2.1346	2.190	2.160	2.250	2.100	2.240	140,000	2.1346	4.29%
2023-12-07	2.100	2.080	2.130	1.990	2.110	766,625	1,567,995	2.0453	2.100	2.080	2.130	1.990	2.110	766,625	2.0453	4.48%
2023-12-06	2.010	2.000	2.050	1.970	2.050	116,000	234,840	2.0245	2.010	2.000	2.050	1.970	2.050	116,000	2.0245	-2.43%
2023-12-05	2.060	2.050	2.140	2.050	2.110	48,909	100,867	2.0623	2.060	2.050	2.140	2.050	2.110	48,909	2.0623	-1.90%
2023-12-04	2.100	2.090	2.140	2.090	2.100	16,000	33,480	2.0925	2.100	2.090	2.140	2.090	2.100	16,000	2.0925	-1.87%
2023-12-01	2.140	2.100	2.140	2.080	2.140	1,332,800	2,803,792	2.1037	2.140	2.100	2.140	2.080	2.140	1,332,800	2.1037	1.42%
2023-11-30	2.110	2.060	2.140	2.020	2.140	881,360	1,854,404	2.1040	2.110	2.060	2.140	2.020	2.140	881,360	2.1040	0.48%
2023-11-29	2.100	2.050	2.100	1.990	2.120	624,000	1,306,160	2.0932	2.100	2.050	2.100	1.990	2.120	624,000	2.0932	0.96%
2023-11-28	2.080	2.010	2.100	2.070	2.100	20,000	41,640	2.0820	2.080	2.010	2.100	2.070	2.100	20,000	2.0820	0.00%
2023-11-27	2.080	2.060	2.160	1.990	2.080	152,000	313,320	2.0613	2.080	2.060	2.160	1.990	2.080	152,000	2.0613	0.97%
2023-11-24	2.060	2.050	2.110	2.060	2.140	82,089	171,904	2.0941	2.060	2.050	2.110	2.060	2.140	82,089	2.0941	-5.50%
2023-11-23	2.180	2.160	2.240	2.090	2.200	76,750	162,750	2.1205	2.180	2.160	2.240	2.090	2.200	76,750	2.1205	-2.68%
2023-11-22	2.240	2.100	2.240	-	-	0	0	-	2.240	2.100	2.240	-	-	0	-	-0.88%
2023-11-21	2.260	2.140	2.260	2.160	2.260	105,500	228,190	2.1629	2.260	2.140	2.260	2.160	2.260	105,500	2.1629	0.00%
2023-11-20	2.260	2.150	2.260	2.140	2.270	90,904	199,367	2.1932	2.260	2.150	2.260	2.140	2.270	90,904	2.1932	1.35%
2023-11-17	2.230	2.160	2.230	-	-	500	1,060	2.1200	2.230	2.160	2.230	-	-	500	2.1200	0.00%
2023-11-16	2.230	2.160	2.250	2.200	2.230	140,000	311,360	2.2240	2.230	2.160	2.250	2.200	2.230	140,000	2.2240	0.00%
2023-11-15	2.230	2.180	2.230	2.160	2.260	8,000	17,680	2.2100	2.230	2.180	2.230	2.160	2.260	8,000	2.2100	2.76%
2023-11-14	2.170	2.150	2.170	2.110	2.200	52,000	112,040	2.1546	2.170	2.150	2.170	2.110	2.200	52,000	2.1546	-0.46%
2023-11-13	2.180	2.100	2.180	-	-	0	0	-	2.180	2.100	2.180	-	-	0	-	-0.46%
2023-11-10	2.190	2.110	2.190	2.080	2.190	13,250	27,837	2.1009	2.190	2.110	2.190	2.080	2.190	13,250	2.1009	0.00%
2023-11-09	2.190	2.100	2.190	2.190	2.200	16,000	35,120	2.1950	2.190	2.100	2.190	2.190	2.200	16,000	2.1950	0.46%
2023-11-08	2.180	2.160	2.190	2.120	2.180	32,000	68,600	2.1438	2.180	2.160	2.190	2.120	2.180	32,000	2.1438	-0.46%
2023-11-07	2.190	2.050	2.190	2.100	2.190	144,000	303,360	2.1067	2.190	2.050	2.190	2.100	2.190	144,000	2.1067	3.30%
2023-11-06	2.120	2.110	2.150	2.100	2.150	130,450	275,463	2.1116	2.120	2.110	2.150	2.100	2.150	130,450	2.1116	0.00%
2023-11-03	2.120	2.050	2.140	2.050	2.120	41,250	86,885	2.1063	2.120	2.050	2.140	2.050	2.120	41,250	2.1063	0.00%
2023-11-02	2.120	2.040	2.130	2.010	2.150	296,013	622,128	2.1017	2.120	2.040	2.130	2.010	2.150	296,013	2.1017	4.95%
2023-11-01	2.020	1.920	2.020	2.040	2.040	4,000	8,160	2.0400	2.020	1.920	2.020	2.040	2.040	4,000	2.0400	5.21%
2023-10-31	1.920	1.920	2.000	1.900	2.000	116,000	221,760	1.9117	1.920	1.920	2.000	1.900	2.000	116,000	1.9117	-1.54%
2023-10-30	1.950	1.940	2.090	1.900	2.100	80,000	157,080	1.9635	1.950	1.940	2.090	1.900	2.100	80,000	1.9635	-2.50%
2023-10-27	2.000	1.920	2.000	1.900	2.010	148,000	291,840	1.9719	2.000	1.920	2.000	1.900	2.010	148,000	1.9719	-1.48%
2023-10-26	2.030	1.970	2.050	1.920	2.050	96,000	189,600	1.9750	2.030	1.970	2.050	1.920	2.050	96,000	1.9750	-0.98%
2023-10-25	2.050	1.950	2.090	2.050	2.050	24,250	49,685	2.0489	2.050	1.950	2.090	2.050	2.050	24,250	2.0489	0.00%
2023-10-24	2.050	2.000	2.050	2.000	2.060	76,000	152,640	2.0084	2.050	2.000	2.050	2.000	2.060	76,000	2.0084	2.50%
2023-10-20	2.000	1.930	2.060	1.900	2.010	73,000	141,610	1.9399	2.000	1.930	2.060	1.900	2.010	73,000	1.9399	-0.50%
2023-10-19	2.010	2.010	2.060	1.990	2.000	44,000	87,960	1.9991	2.010	2.010	2.060	1.990	2.000	44,000	1.9991	-2.90%
2023-10-18	2.070	1.980	2.090	2.000	2.070	24,000	49,880	2.0783	2.070	1.980	2.090	2.000	2.070	24,000	2.0783	-1.43%
2023-10-17	2.100	1.980	2.110	2.100	2.100	10,250	21,390	2.0868	2.100	1.980	2.110	2.100	2.100	10,250	2.0868	5.00%
2023-10-16	2.000	2.000	2.120	2.000	2.010	176,000	352,520	2.0030	2.000	2.000	2.120	2.000	2.010	176,000	2.0030	-5.66%
2023-10-13	2.120	2.020	2.130	2.080	2.120	8,000	16,800	2.1000	2.120	2.020	2.130	2.080	2.120	8,000	2.1000	1.92%
2023-10-12	2.080	2.070	2.150	1.980	2.110	339,600	686,576	2.0217	2.080	2.070	2.150	1.980	2.110	339,600	2.0217	-0.95%
2023-10-11	2.100	1.970	2.100	1.980	2.120	56,000	114,040	2.0364	2.100	1.970	2.100	1.980	2.120	56,000	2.0364	2.94%
2023-10-10	2.040	2.040	2.120	2.000	2.020	36,000	72,320	2.0089	2.040	2.040	2.120	2.000	2.020	36,000	2.0089	0.00%
2023-10-09	2.040	2.040	-	1.920	2.040	296,000	593,840	2.0062	2.040	2.040	-	1.920	2.040	296,000	2.0062	0.00%
2023-10-06	2.040	2.000	2.010	-	-	0	0	-	2.040	2.000	2.010	-	-	0	-	0.00%
2023-10-05	2.040	2.000	2.140	2.000	2.040	20,000	40,480	2.0240	2.040	2.000	2.140	2.000	2.040	20,000	2.0240	-2.39%
2023-10-04	2.090	2.070	2.170	2.070	2.090	100,000	208,240	2.0824	2.090	2.070	2.170	2.070	2.090	100,000	2.0824	-2.34%
2023-10-03	2.140	2.080	2.170	2.090	2.180	72,000	152,000	2.1111	2.140	2.080	2.170	2.090	2.180	72,000	2.1111	-3.17%
2023-09-29	2.210	2.210	2.280	2.200	2.210	18,500	40,655	2.1976	2.210	2.210	2.280	2.200	2.210	18,500	2.1976	0.45%
2023-09-28	2.200	2.200	2.290	2.070	2.230	324,000	699,560	2.1591	2.200	2.200	2.290	2.070	2.230	324,000	2.1591	-1.35%
2023-09-27	2.230	2.200	2.290	2.140	2.230	65,085	143,780	2.2091	2.230	2.200	2.290	2.140	2.230	65,085	2.2091	-3.04%
2023-09-26	2.300	2.290	2.300	2.190	2.300	118,000	267,940	2.2707	2.300	2.290	2.300	2.190	2.300	118,000	2.2707	0.00%
2023-09-25	2.300	2.290	2.300	1.970	2.300	640,000	1,417,160	2.2143	2.300	2.290	2.300	1.970	2.300	640,000	2.2143	11.11%
2023-09-22	2.070	2.020	2.110	2.000	2.070	40,000	80,720	2.0180	2.070	2.020	2.110	2.000	2.070	40,000	2.0180	2.48%
2023-09-21	2.020	2.020	2.100	2.000	2.030	492,000	992,800	2.0179	2.020	2.020	2.100	2.000	2.030	492,000	2.0179	-4.27%
2023-09-20	2.110	2.070	2.170	2.010	2.110	84,000	173,280	2.0629	2.110	2.070	2.170	2.010	2.110	84,000	2.0629	1.93%
2023-09-19	2.070	2.070	2.080	2.040	2.110	200,000	420,200	2.1010	2.070	2.070	2.080	2.040	2.110	200,000	2.1010	-1.43%
2023-09-18	2.100	2.100	2.140	2.070	2.200	360,163	778,857	2.1625	2.100	2.100	2.140	2.070	2.200	360,163	2.1625	-4.98%
2023-09-15	2.210	2.200	2.230	2.210	2.210	4,000	8,840	2.2100	2.210	2.200	2.230	2.210	2.210	4,000	2.2100	0.91%
2023-09-14	2.190	1.910	2.200	2.190	2.210	16,000	35,240	2.2025	2.190	1.910	2.200	2.190	2.210	16,000	2.2025	-2.23%
2023-09-13	2.240	2.230	2.240	2.180	2.240	92,500	204,505	2.2109	2.240	2.230	2.240	2.180	2.240	92,500	2.2109	0.45%
2023-09-12	2.230	2.230	2.280	2.220	2.220	12,000	26,640	2.2200	2.230	2.230	2.280	2.220	2.220	12,000	2.2200	-0.89%
2023-09-11	2.250	2.250	2.380	2.200	2.230	134,250	296,007	2.2049	2.250	2.250	2.380	2.200	2.230	134,250	2.2049	-1.75%
2023-09-07	2.290	2.230	2.290	-	-	0	0	-	2.290	2.230	2.290	-	-	0	-	0.00%
2023-09-06	2.290	2.230	2.290	2.200	2.290	56,400	125,068	2.2175	2.290	2.230	2.290	2.200	2.290	56,400	2.2175	3.15%
2023-09-05	2.220	2.120	2.220	2.220	2.230	48,000	106,680	2.2225	2.220	2.120	2.220	2.220	2.230	48,000	2.2225	-0.45%
2023-09-04	2.230	2.220	2.270	2.220	2.230	38,500	85,475	2.2201	2.230	2.220	2.270	2.220	2.230	38,500	2.2201	3.24%
2023-08-31	2.160	2.120	2.160	2.120	2.160	20,000	42,880	2.1440	2.160	2.120	2.160	2.120	2.160	20,000	2.1440	-1.82%
2023-08-30	2.200	2.200	2.360	2.200	2.200	28,000	61,600	2.2000	2.200	2.200	2.360	2.200	2.200	28,000	2.2000	-0.90%
2023-08-29	2.220	2.220	2.250	2.070	2.230	66,268	141,773	2.1394	2.220	2.220	2.250	2.070	2.230	66,268	2.1394	6.73%
2023-08-28	2.080	2.080	2.140	2.010	2.100	69,316	144,150	2.0796	2.080	2.080	2.140	2.010	2.100	69,316	2.0796	-0.95%
2023-08-25	2.100	2.100	2.140	2.000	2.140	230,081	479,357	2.0834	2.100	2.100	2.140	2.000	2.140	230,081	2.0834	-1.87%
2023-08-24	2.140	2.090	2.110	2.090	2.150	278,300	591,329	2.1248	2.140	2.090	2.110	2.090	2.150	278,300	2.1248	0.00%
2023-08-23	2.140	2.140	2.200	2.100	2.280	349,000	760,592	2.1793	2.140	2.140	2.200	2.100	2.280	349,000	2.1793	-6.14%
2023-08-22	2.280	2.230	2.250	2.230	2.340	156,000	353,800	2.2679	2.280	2.230	2.250	2.230	2.340	156,000	2.2679	-2.98%
2023-08-21	2.350	2.330	2.430	2.340	2.450	80,000	189,680	2.3710	2.350	2.330	2.430	2.340	2.450	80,000	2.3710	-4.86%
2023-08-18	2.470	2.450	2.470	2.400	2.470	96,400	236,692	2.4553	2.470	2.450	2.470	2.400	2.470	96,400	2.4553	0.00%
2023-08-17	2.470	2.410	2.480	2.390	2.500	154,000	372,580	2.4194	2.470	2.410	2.480	2.390	2.500	154,000	2.4194	-1.20%
2023-08-16	2.500	2.400	2.500	2.510	2.530	16,000	40,280	2.5175	2.500	2.400	2.500	2.510	2.530	16,000	2.5175	-0.79%
2023-08-15	2.520	2.400	2.520	2.400	2.520	72,000	175,080	2.4317	2.520	2.400	2.520	2.400	2.520	72,000	2.4317	2.44%
2023-08-14	2.460	2.460	2.500	2.460	2.560	100,000	252,560	2.5256	2.460	2.460	2.500	2.460	2.560	100,000	2.5256	-3.91%
2023-08-11	2.560	2.560	2.620	2.550	2.630	1,147,300	2,928,883	2.5528	2.560	2.560	2.620	2.550	2.630	1,147,300	2.5528	0.39%
2023-08-10	2.550	2.540	2.560	2.540	2.650	88,000	226,440	2.5732	2.550	2.540	2.560	2.540	2.650	88,000	2.5732	-2.30%
2023-08-09	2.610	2.550	2.640	2.610	2.650	62,500	164,720	2.6355	2.610	2.550	2.640	2.610	2.650	62,500	2.6355	2.76%
2023-08-08	2.540	2.540	2.630	2.540	2.630	68,000	175,000	2.5735	2.540	2.540	2.630	2.540	2.630	68,000	2.5735	-0.78%
2023-08-07	2.560	2.550	2.650	2.560	2.700	17,000	45,130	2.6547	2.560	2.550	2.650	2.560	2.700	17,000	2.6547	-1.16%
2023-08-04	2.590	2.580	2.640	2.580	2.600	592,000	1,527,800	2.5807	2.590	2.580	2.640	2.580	2.600	592,000	2.5807	0.39%
2023-08-03	2.580	2.580	2.600	2.560	2.560	44,500	113,885	2.5592	2.580	2.580	2.600	2.560	2.560	44,500	2.5592	-0.77%
2023-08-02	2.600	2.600	2.680	2.580	2.680	52,000	136,000	2.6154	2.600	2.600	2.680	2.580	2.680	52,000	2.6154	-1.14%
2023-08-01	2.630	2.630	2.660	2.600	2.740	172,000	453,480	2.6365	2.630	2.630	2.660	2.600	2.740	172,000	2.6365	-4.01%
2023-07-31	2.740	2.660	2.770	2.620	2.800	133,250	365,042	2.7395	2.740	2.660	2.770	2.620	2.800	133,250	2.7395	5.79%
2023-07-28	2.590	2.590	2.680	2.560	2.670	111,600	291,668	2.6135	2.590	2.590	2.680	2.560	2.670	111,600	2.6135	0.78%
2023-07-27	2.570	2.570	2.650	2.570	2.600	1,098,250	2,823,390	2.5708	2.570	2.570	2.650	2.570	2.600	1,098,250	2.5708	-0.39%
2023-07-26	2.580	2.580	2.620	2.500	2.620	16,000	40,960	2.5600	2.580	2.580	2.620	2.500	2.620	16,000	2.5600	-1.53%
2023-07-25	2.620	2.620	2.650	2.480	2.650	1,513,000	3,786,850	2.5029	2.620	2.620	2.650	2.480	2.650	1,513,000	2.5029	5.65%
2023-07-24	2.480	2.480	2.630	2.480	2.670	244,000	613,960	2.5162	2.480	2.480	2.630	2.480	2.670	244,000	2.5162	-2.75%
2023-07-21	2.550	2.500	2.520	2.430	2.640	182,792	463,547	2.5359	2.550	2.500	2.520	2.430	2.640	182,792	2.5359	-3.41%
2023-07-20	2.640	2.550	2.640	2.640	2.730	257,000	695,110	2.7047	2.640	2.550	2.640	2.640	2.730	257,000	2.7047	-1.12%
2023-07-19	2.670	2.660	2.670	2.670	2.770	161,010	433,146	2.6902	2.670	2.660	2.670	2.670	2.770	161,010	2.6902	-3.96%
2023-07-18	2.780	2.740	2.750	2.710	2.790	40,000	109,640	2.7410	2.780	2.740	2.750	2.710	2.790	40,000	2.7410	-1.07%
2023-07-14	2.810	2.700	2.820	2.700	2.860	244,000	672,240	2.7551	2.810	2.700	2.820	2.700	2.860	244,000	2.7551	-1.06%
2023-07-13	2.840	2.780	2.850	2.750	2.840	132,000	368,840	2.7942	2.840	2.780	2.850	2.750	2.840	132,000	2.7942	0.35%
2023-07-12	2.830	2.790	2.870	2.790	2.870	124,000	348,960	2.8142	2.830	2.790	2.870	2.790	2.870	124,000	2.8142	-0.70%
2023-07-11	2.850	2.780	3.020	2.850	2.860	20,000	57,160	2.8580	2.850	2.780	3.020	2.850	2.860	20,000	2.8580	-0.35%
2023-07-10	2.860	2.800	3.000	2.810	2.860	84,000	238,400	2.8381	2.860	2.800	3.000	2.810	2.860	84,000	2.8381	0.00%
2023-07-07	2.860	2.770	2.860	2.830	2.870	232,000	658,760	2.8395	2.860	2.770	2.860	2.830	2.870	232,000	2.8395	1.06%
2023-07-06	2.830	2.820	2.900	2.820	2.900	148,000	426,680	2.8830	2.830	2.820	2.900	2.820	2.900	148,000	2.8830	-0.35%
2023-07-05	2.840	2.840	2.950	2.840	2.860	63,033	179,633	2.8498	2.840	2.840	2.950	2.840	2.860	63,033	2.8498	-0.35%
2023-07-04	2.850	2.790	2.910	2.790	2.870	476,000	1,347,040	2.8299	2.850	2.790	2.910	2.790	2.870	476,000	2.8299	-0.35%
2023-07-03	2.860	2.850	2.990	2.860	2.990	524,000	1,517,560	2.8961	2.860	2.850	2.990	2.860	2.990	524,000	2.8961	-6.23%
2023-06-30	3.050	2.980	3.070	2.920	3.130	1,245,760	3,776,956	3.0318	3.050	2.980	3.070	2.920	3.130	1,245,760	3.0318	-0.65%
2023-06-29	3.070	3.000	3.110	2.930	3.170	640,000	1,967,440	3.0741	3.070	3.000	3.110	2.930	3.170	640,000	3.0741	0.33%
2023-06-28	3.060	3.060	3.070	2.990	3.190	1,040,249	3,215,347	3.0909	3.060	3.060	3.070	2.990	3.190	1,040,249	3.0909	0.33%
2023-06-27	3.050	3.000	3.050	2.870	3.200	1,011,912	3,097,280	3.0608	3.050	3.000	3.050	2.870	3.200	1,011,912	3.0608	5.17%
2023-06-26	2.900	2.900	3.070	2.670	3.170	496,000	1,458,240	2.9400	2.900	2.900	3.070	2.670	3.170	496,000	2.9400	8.61%
2023-06-23	2.670	2.600	2.710	2.670	2.720	64,300	174,289	2.7106	2.670	2.600	2.710	2.670	2.720	64,300	2.7106	-1.84%
2023-06-21	2.720	2.800	2.950	2.720	2.720	4,000	10,880	2.7200	2.720	2.800	2.950	2.720	2.720	4,000	2.7200	-2.86%
2023-06-20	2.800	2.780	2.900	2.700	2.870	571,750	1,599,605	2.7977	2.800	2.780	2.900	2.700	2.870	571,750	2.7977	-2.10%
2023-06-19	2.860	2.950	3.100	2.860	3.120	133,250	409,425	3.0726	2.860	2.950	3.100	2.860	3.120	133,250	3.0726	-6.23%
2023-06-16	3.050	3.050	3.180	2.960	3.080	72,000	215,800	2.9972	3.050	3.050	3.180	2.960	3.080	72,000	2.9972	-0.97%
2023-06-15	3.080	3.080	3.150	2.860	3.200	577,250	1,801,330	3.1205	3.080	3.080	3.150	2.860	3.200	577,250	3.1205	10.79%
2023-06-14	2.780	2.780	2.810	2.750	2.810	457,500	1,279,205	2.7961	2.780	2.780	2.810	2.750	2.810	457,500	2.7961	1.09%
2023-06-13	2.750	2.750	2.780	2.730	2.820	889,250	2,487,347	2.7971	2.750	2.750	2.780	2.730	2.820	889,250	2.7971	1.85%
2023-06-12	2.700	2.650	2.710	2.650	2.700	136,000	363,280	2.6712	2.700	2.650	2.710	2.650	2.700	136,000	2.6712	0.00%
2023-06-09	2.700	2.690	2.780	2.690	2.800	252,000	700,360	2.7792	2.700	2.690	2.780	2.690	2.800	252,000	2.7792	0.00%
2023-06-08	2.700	2.710	2.770	2.560	2.800	462,063	1,259,958	2.7268	2.700	2.710	2.770	2.560	2.800	462,063	2.7268	0.00%
2023-06-07	2.700	2.650	2.730	2.700	2.800	284,000	770,880	2.7144	2.700	2.650	2.730	2.700	2.800	284,000	2.7144	0.00%
2023-06-06	2.700	2.650	2.780	2.680	2.700	12,000	32,240	2.6867	2.700	2.650	2.780	2.680	2.700	12,000	2.6867	0.75%
2023-06-05	2.680	2.680	2.700	2.600	2.780	168,000	453,440	2.6990	2.680	2.680	2.700	2.600	2.780	168,000	2.6990	1.90%
2023-06-02	2.630	2.620	2.650	2.590	2.660	308,000	801,760	2.6031	2.630	2.620	2.650	2.590	2.660	308,000	2.6031	6.48%
2023-06-01	2.470	2.410	2.500	2.350	2.470	120,000	288,400	2.4033	2.470	2.410	2.500	2.350	2.470	120,000	2.4033	-5.00%
2023-05-31	2.600	2.600	2.660	2.530	2.700	359,467	927,015	2.5789	2.600	2.600	2.660	2.530	2.700	359,467	2.5789	-3.35%
2023-05-30	2.690	2.630	2.700	2.360	2.770	734,400	1,908,596	2.5989	2.690	2.630	2.700	2.360	2.770	734,400	2.5989	14.47%
2023-05-29	2.350	2.300	2.350	2.030	2.350	804,000	1,691,040	2.1033	2.350	2.300	2.350	2.030	2.350	804,000	2.1033	19.29%
2023-05-25	1.970	1.970	2.000	1.910	2.060	1,116,000	2,213,260	1.9832	1.970	1.970	2.000	1.910	2.060	1,116,000	1.9832	-5.29%
2023-05-24	2.080	2.070	2.130	2.040	2.400	468,000	1,010,640	2.1595	2.080	2.070	2.130	2.040	2.400	468,000	2.1595	-5.45%
2023-05-23	2.200	2.200	2.240	2.110	2.550	1,237,189	2,861,397	2.3128	2.200	2.200	2.240	2.110	2.550	1,237,189	2.3128	-14.40%
2023-05-22	2.570	2.560	2.600	2.560	2.670	292,000	763,640	2.6152	2.570	2.560	2.600	2.560	2.670	292,000	2.6152	-5.51%
2023-05-19	2.720	2.710	2.840	2.710	2.790	16,000	44,000	2.7500	2.720	2.710	2.840	2.710	2.790	16,000	2.7500	0.00%
2023-05-18	2.720	2.700	2.890	2.720	2.720	4,000	10,880	2.7200	2.720	2.700	2.890	2.720	2.720	4,000	2.7200	1.87%
2023-05-17	2.670	2.660	2.720	2.620	2.680	103,000	274,090	2.6611	2.670	2.660	2.720	2.620	2.680	103,000	2.6611	-0.37%
2023-05-16	2.680	2.680	2.740	2.670	2.850	304,500	835,095	2.7425	2.680	2.680	2.740	2.670	2.850	304,500	2.7425	-2.55%
2023-05-15	2.750	2.740	2.780	2.750	3.000	184,000	527,240	2.8654	2.750	2.740	2.780	2.750	3.000	184,000	2.8654	-8.33%
2023-05-12	3.000	3.000	3.060	2.820	3.050	1,032,000	3,080,760	2.9852	3.000	3.000	3.060	2.820	3.050	1,032,000	2.9852	-1.32%
2023-05-11	3.040	3.000	3.050	2.850	3.060	352,000	1,041,320	2.9583	3.040	3.000	3.050	2.850	3.060	352,000	2.9583	2.70%
2023-05-10	2.960	2.960	2.980	2.800	2.960	112,750	327,795	2.9073	2.960	2.960	2.980	2.800	2.960	112,750	2.9073	-1.33%
2023-05-09	3.000	3.000	3.030	2.720	3.000	531,337	1,513,140	2.8478	3.000	3.000	3.030	2.720	3.000	531,337	2.8478	9.49%
2023-05-08	2.740	2.750	2.860	2.740	2.750	40,000	109,880	2.7470	2.740	2.750	2.860	2.740	2.750	40,000	2.7470	1.48%
2023-05-05	2.700	2.700	2.750	2.600	2.800	468,400	1,266,200	2.7032	2.700	2.700	2.750	2.600	2.800	468,400	2.7032	1.12%
2023-05-04	2.670	2.670	2.800	2.600	2.820	668,035	1,831,857	2.7422	2.670	2.670	2.800	2.600	2.820	668,035	2.7422	-4.30%
2023-05-03	2.790	2.790	2.860	2.780	2.820	372,000	1,042,440	2.8023	2.790	2.790	2.860	2.780	2.820	372,000	2.8023	-0.36%
2023-05-02	2.800	2.800	3.060	2.800	2.810	68,000	190,680	2.8041	2.800	2.800	3.060	2.800	2.810	68,000	2.8041	-2.78%
2023-04-28	2.880	2.870	2.910	2.800	2.930	517,250	1,493,460	2.8873	2.880	2.870	2.910	2.800	2.930	517,250	2.8873	2.86%
2023-04-27	2.800	2.800	2.900	2.750	2.800	253,250	707,237	2.7926	2.800	2.800	2.900	2.750	2.800	253,250	2.7926	0.00%
2023-04-26	2.800	2.800	2.830	2.520	2.850	1,449,000	4,000,680	2.7610	2.800	2.800	2.830	2.520	2.850	1,449,000	2.7610	6.06%
2023-04-25	2.640	2.580	2.640	2.520	2.830	1,540,000	4,207,560	2.7322	2.640	2.580	2.640	2.520	2.830	1,540,000	2.7322	-6.05%
2023-04-24	2.810	2.820	2.960	2.760	2.900	881,375	2,476,261	2.8095	2.810	2.820	2.960	2.760	2.900	881,375	2.8095	-1.40%
2023-04-21	2.850	2.820	2.850	2.750	3.040	1,561,250	4,446,107	2.8478	2.850	2.820	2.850	2.750	3.040	1,561,250	2.8478	-3.06%
2023-04-20	2.940	2.920	2.940	2.830	3.100	614,625	1,813,286	2.9502	2.940	2.920	2.940	2.830	3.100	614,625	2.9502	-3.92%
2023-04-19	3.060	3.040	3.060	3.040	3.290	944,100	2,949,907	3.1246	3.060	3.040	3.060	3.040	3.290	944,100	3.1246	-7.27%
2023-04-18	3.300	3.300	3.380	3.300	3.350	348,000	1,153,320	3.3141	3.300	3.300	3.380	3.300	3.350	348,000	3.3141	-1.79%
2023-04-17	3.360	3.350	3.430	3.350	3.460	1,072,000	3,624,760	3.3813	3.360	3.350	3.430	3.350	3.460	1,072,000	3.3813	-2.33%
2023-04-14	3.440	3.430	3.600	3.440	3.500	565,250	1,953,622	3.4562	3.440	3.430	3.600	3.440	3.500	565,250	3.4562	0.29%
2023-04-13	3.430	3.430	3.650	3.420	3.600	280,000	992,240	3.5437	3.430	3.430	3.650	3.420	3.600	280,000	3.5437	-2.83%
2023-04-12	3.530	3.510	3.580	3.420	3.580	340,375	1,186,246	3.4851	3.530	3.510	3.580	3.420	3.580	340,375	3.4851	-1.12%
2023-04-11	3.570	3.570	3.610	3.540	3.700	439,450	1,570,808	3.5745	3.570	3.570	3.610	3.540	3.700	439,450	3.5745	0.28%
2023-04-06	3.560	3.550	3.860	3.510	3.580	48,295	171,395	3.5489	3.560	3.550	3.860	3.510	3.580	48,295	3.5489	1.42%
2023-04-04	3.510	3.500	3.600	3.500	3.600	157,379	556,633	3.5369	3.510	3.500	3.600	3.500	3.600	157,379	3.5369	-0.57%
2023-04-03	3.530	3.520	3.600	3.500	3.610	528,190	1,871,199	3.5427	3.530	3.520	3.600	3.500	3.610	528,190	3.5427	-4.08%
2023-03-31	3.680	3.670	3.720	3.640	3.810	204,545	757,697	3.7043	3.680	3.670	3.720	3.640	3.810	204,545	3.7043	0.55%
2023-03-30	3.660	3.660	3.700	3.640	3.700	156,998	576,872	3.6744	3.660	3.660	3.700	3.640	3.700	156,998	3.6744	0.00%
2023-03-29	3.660	3.650	3.660	3.650	3.800	122,936	454,778	3.6993	3.660	3.650	3.660	3.650	3.800	122,936	3.6993	-2.92%
2023-03-28	3.770	3.760	3.860	3.760	3.780	83,500	314,335	3.7645	3.770	3.760	3.860	3.760	3.780	83,500	3.7645	0.00%
2023-03-27	3.770	3.770	3.850	3.520	3.950	408,500	1,533,650	3.7543	3.770	3.770	3.850	3.520	3.950	408,500	3.7543	-3.58%
2023-03-24	3.910	3.910	4.040	3.910	4.000	141,500	557,310	3.9386	3.910	3.910	4.040	3.910	4.000	141,500	3.9386	-3.69%
2023-03-23	4.060	4.060	4.140	3.750	4.100	392,212	1,576,276	4.0189	4.060	4.060	4.140	3.750	4.100	392,212	4.0189	4.64%
2023-03-22	3.880	3.860	3.880	3.780	4.030	376,000	1,474,440	3.9214	3.880	3.860	3.880	3.780	4.030	376,000	3.9214	2.65%
2023-03-21	3.780	3.700	3.780	3.430	3.780	249,462	900,963	3.6116	3.780	3.700	3.780	3.430	3.780	249,462	3.6116	6.48%
2023-03-20	3.550	3.510	3.680	3.430	3.610	512,000	1,807,920	3.5311	3.550	3.510	3.680	3.430	3.610	512,000	3.5311	0.00%
2023-03-17	3.550	3.580	3.730	3.530	3.850	1,666,561	6,128,410	3.6773	3.550	3.580	3.730	3.530	3.850	1,666,561	3.6773	-8.03%
2023-03-16	3.860	3.840	3.900	3.660	3.950	288,000	1,115,560	3.8735	3.860	3.840	3.900	3.660	3.950	288,000	3.8735	-2.77%
2023-03-15	3.970	3.960	4.010	3.960	4.050	944,000	3,788,240	4.0130	3.970	3.960	4.010	3.960	4.050	944,000	4.0130	-0.75%
2023-03-14	4.000	3.960	4.010	3.910	4.190	1,051,600	4,220,956	4.0138	4.000	3.960	4.010	3.910	4.190	1,051,600	4.0138	-4.76%
2023-03-13	4.200	4.200	4.280	4.200	4.320	130,400	556,032	4.2640	4.200	4.200	4.280	4.200	4.320	130,400	4.2640	-0.47%
2023-03-10	4.220	4.210	4.250	4.100	4.220	48,000	201,240	4.1925	4.220	4.210	4.250	4.100	4.220	48,000	4.1925	0.72%
2023-03-09	4.190	4.170	4.240	4.060	4.220	449,500	1,870,510	4.1613	4.190	4.170	4.240	4.060	4.220	449,500	4.1613	1.70%
2023-03-08	4.120	4.120	4.280	4.120	4.440	552,419	2,335,995	4.2287	4.120	4.120	4.280	4.120	4.440	552,419	4.2287	-5.29%
2023-03-07	4.350	4.350	4.500	4.280	4.600	628,500	2,795,360	4.4477	4.350	4.350	4.500	4.280	4.600	628,500	4.4477	-6.45%
2023-03-06	4.650	4.650	4.750	4.610	4.810	506,400	2,378,288	4.6965	4.650	4.650	4.750	4.610	4.810	506,400	4.6965	-5.68%
2023-03-03	4.930	5.000	5.010	4.510	5.010	558,800	2,667,764	4.7741	4.930	5.000	5.010	4.510	5.010	558,800	4.7741	8.59%
2023-03-02	4.540	4.540	4.580	4.380	4.830	1,262,160	5,752,792	4.5579	4.540	4.540	4.580	4.380	4.830	1,262,160	4.5579	-6.97%
2023-03-01	4.880	4.850	4.980	4.840	4.880	96,000	466,240	4.8567	4.880	4.850	4.980	4.840	4.880	96,000	4.8567	0.00%
2023-02-28	4.880	4.800	4.880	4.700	4.880	234,250	1,122,847	4.7934	4.880	4.800	4.880	4.700	4.880	234,250	4.7934	2.95%
2023-02-27	4.740	4.740	4.780	4.710	5.020	412,000	2,013,440	4.8870	4.740	4.740	4.780	4.710	5.020	412,000	4.8870	-4.63%
2023-02-24	4.970	4.900	4.980	4.860	4.970	124,000	608,720	4.9090	4.970	4.900	4.980	4.860	4.970	124,000	4.9090	1.43%
2023-02-23	4.900	4.880	4.900	4.890	4.950	232,018	1,137,407	4.9022	4.900	4.880	4.900	4.890	4.950	232,018	4.9022	-1.61%
2023-02-22	4.980	4.920	4.980	4.940	4.980	238,303	1,183,162	4.9649	4.980	4.920	4.980	4.940	4.980	238,303	4.9649	0.00%
2023-02-21	4.980	4.920	4.990	4.900	5.020	196,000	968,040	4.9390	4.980	4.920	4.990	4.900	5.020	196,000	4.9390	0.00%
2023-02-20	4.980	4.960	5.020	4.980	5.060	477,250	2,395,625	5.0196	4.980	4.960	5.020	4.980	5.060	477,250	5.0196	-1.97%
2023-02-17	5.080	5.080	5.100	5.040	5.100	96,000	487,920	5.0825	5.080	5.080	5.100	5.040	5.100	96,000	5.0825	-0.59%
2023-02-16	5.110	5.110	5.160	5.040	5.180	124,500	634,975	5.1002	5.110	5.110	5.160	5.040	5.180	124,500	5.1002	0.59%
2023-02-15	5.080	5.070	5.100	5.050	5.110	173,250	880,850	5.0843	5.080	5.070	5.100	5.050	5.110	173,250	5.0843	0.59%
2023-02-14	5.050	5.050	5.100	5.040	5.120	300,000	1,529,480	5.0983	5.050	5.050	5.100	5.040	5.120	300,000	5.0983	-1.37%
2023-02-13	5.120	5.120	5.190	5.100	5.120	94,500	482,855	5.1096	5.120	5.120	5.190	5.100	5.120	94,500	5.1096	0.00%
2023-02-10	5.120	5.100	5.160	5.120	5.200	58,750	303,415	5.1645	5.120	5.100	5.160	5.120	5.200	58,750	5.1645	-0.78%
2023-02-09	5.160	5.100	5.160	5.010	5.190	324,000	1,647,240	5.0841	5.160	5.100	5.160	5.010	5.190	324,000	5.0841	2.58%
2023-02-08	5.030	5.030	5.200	5.010	5.160	429,500	2,178,955	5.0732	5.030	5.030	5.200	5.010	5.160	429,500	5.0732	-1.18%
2023-02-07	5.090	5.080	5.150	5.070	5.270	75,460	390,229	5.1713	5.090	5.080	5.150	5.070	5.270	75,460	5.1713	-3.60%
2023-02-06	5.280	5.280	5.350	5.180	5.300	225,221	1,177,225	5.2270	5.280	5.280	5.350	5.180	5.300	225,221	5.2270	-0.38%
2023-02-03	5.300	5.300	5.400	5.120	5.300	72,000	376,040	5.2228	5.300	5.300	5.400	5.120	5.300	72,000	5.2228	-0.93%
2023-02-02	5.350	5.340	5.350	5.100	5.500	608,000	3,262,960	5.3667	5.350	5.340	5.350	5.100	5.500	608,000	5.3667	4.29%
2023-02-01	5.130	5.100	5.230	5.080	5.170	195,637	1,001,850	5.1210	5.130	5.100	5.230	5.080	5.170	195,637	5.1210	0.59%
2023-01-31	5.100	5.100	5.220	5.020	5.190	76,950	391,782	5.0914	5.100	5.100	5.220	5.020	5.190	76,950	5.0914	1.59%
2023-01-30	5.020	5.010	5.040	5.000	5.220	536,500	2,722,035	5.0737	5.020	5.010	5.040	5.000	5.220	536,500	5.0737	-3.83%
2023-01-27	5.220	5.200	5.230	5.150	5.350	296,000	1,544,160	5.2168	5.220	5.200	5.230	5.150	5.350	296,000	5.2168	-1.51%
2023-01-26	5.300	5.300	5.350	5.160	5.420	458,400	2,439,280	5.3213	5.300	5.300	5.350	5.160	5.420	458,400	5.3213	1.92%
2023-01-20	5.200	5.180	5.200	5.150	5.350	216,400	1,124,560	5.1967	5.200	5.180	5.200	5.150	5.350	216,400	5.1967	0.00%
2023-01-19	5.200	5.200	5.260	5.160	5.260	288,000	1,508,360	5.2374	5.200	5.200	5.260	5.160	5.260	288,000	5.2374	-0.95%
2023-01-18	5.250	5.250	5.300	5.250	5.470	408,000	2,178,560	5.3396	5.250	5.250	5.300	5.250	5.470	408,000	5.3396	-2.05%
2023-01-17	5.360	5.350	5.430	5.320	5.470	272,025	1,461,052	5.3710	5.360	5.350	5.430	5.320	5.470	272,025	5.3710	-0.19%
2023-01-16	5.370	5.360	5.400	5.370	5.470	380,000	2,052,880	5.4023	5.370	5.360	5.400	5.370	5.470	380,000	5.4023	-0.92%
2023-01-13	5.420	5.420	5.500	5.420	5.460	126,700	690,326	5.4485	5.420	5.420	5.500	5.420	5.460	126,700	5.4485	-0.18%
2023-01-12	5.430	5.440	5.480	5.390	5.590	228,000	1,241,880	5.4468	5.430	5.440	5.480	5.390	5.590	228,000	5.4468	-3.21%
2023-01-11	5.610	5.560	5.600	5.500	5.790	272,750	1,540,277	5.6472	5.610	5.560	5.600	5.500	5.790	272,750	5.6472	0.00%
2023-01-10	5.610	5.620	5.630	5.500	5.810	272,000	1,521,080	5.5922	5.610	5.620	5.630	5.500	5.810	272,000	5.5922	-1.06%
2023-01-09	5.670	5.620	5.680	5.550	5.810	427,451	2,450,579	5.7330	5.670	5.620	5.680	5.550	5.810	427,451	5.7330	1.07%
2023-01-06	5.610	5.500	5.620	5.400	5.760	692,006	3,843,832	5.5546	5.610	5.500	5.620	5.400	5.760	692,006	5.5546	0.54%
2023-01-05	5.580	5.470	5.570	5.250	5.580	438,058	2,406,192	5.4929	5.580	5.470	5.570	5.250	5.580	438,058	5.4929	5.28%
2023-01-04	5.300	5.220	5.300	5.110	5.300	724,000	3,783,160	5.2254	5.300	5.220	5.300	5.110	5.300	724,000	5.2254	2.91%
2023-01-03	5.150	5.150	5.370	5.060	5.390	596,000	3,104,000	5.2081	5.150	5.150	5.370	5.060	5.390	596,000	5.2081	-0.39%
2022-12-30	5.170	5.100	5.170	4.980	5.260	314,160	1,613,399	5.1356	5.170	5.100	5.170	4.980	5.260	314,160	5.1356	3.61%
2022-12-29	4.990	4.980	5.030	4.890	4.990	12,015	59,396	4.9435	4.990	4.980	5.030	4.890	4.990	12,015	4.9435	-0.20%
2022-12-28	5.000	5.000	5.070	5.000	5.130	170,580	864,825	5.0699	5.000	5.000	5.070	5.000	5.130	170,580	5.0699	2.46%
2022-12-23	4.880	4.900	5.400	4.850	4.860	8,000	38,840	4.8550	4.880	4.900	5.400	4.850	4.860	8,000	4.8550	-3.17%
2022-12-22	5.040	4.860	5.040	4.770	5.120	261,750	1,302,047	4.9744	5.040	4.860	5.040	4.770	5.120	261,750	4.9744	1.00%
2022-12-21	4.990	4.990	5.020	4.950	4.990	116,000	575,720	4.9631	4.990	4.990	5.020	4.950	4.990	116,000	4.9631	0.81%
2022-12-20	4.950	4.950	5.090	4.890	5.040	414,244	2,057,243	4.9663	4.950	4.950	5.090	4.890	5.040	414,244	4.9663	-2.75%
2022-12-19	5.090	5.090	5.150	5.090	5.400	192,000	989,960	5.1560	5.090	5.090	5.150	5.090	5.400	192,000	5.1560	-6.61%
2022-12-16	5.450	5.400	5.550	5.300	5.480	148,000	796,640	5.3827	5.450	5.400	5.550	5.300	5.480	148,000	5.3827	-0.55%
2022-12-15	5.480	5.420	5.480	5.420	5.590	208,500	1,143,805	5.4859	5.480	5.420	5.480	5.420	5.590	208,500	5.4859	-3.01%
2022-12-14	5.650	5.610	5.650	5.400	5.850	508,000	2,845,640	5.6017	5.650	5.610	5.650	5.400	5.850	508,000	5.6017	-3.42%
2022-12-13	5.850	5.700	5.800	5.610	5.910	226,500	1,315,930	5.8098	5.850	5.700	5.800	5.610	5.910	226,500	5.8098	1.74%
2022-12-12	5.750	5.700	5.730	5.650	5.980	140,250	807,327	5.7563	5.750	5.700	5.730	5.650	5.980	140,250	5.7563	-2.87%
2022-12-09	5.920	5.720	5.920	5.660	6.040	906,249	5,334,976	5.8869	5.920	5.720	5.920	5.660	6.040	906,249	5.8869	2.78%
2022-12-08	5.760	5.680	5.760	5.550	5.800	970,065	5,530,684	5.7014	5.760	5.680	5.760	5.550	5.800	970,065	5.7014	3.60%
2022-12-07	5.560	5.500	5.560	5.450	5.700	695,371	3,884,964	5.5869	5.560	5.500	5.560	5.450	5.700	695,371	5.5869	0.91%
2022-12-06	5.510	5.450	5.500	5.420	5.800	697,365	3,893,563	5.5832	5.510	5.450	5.500	5.420	5.800	697,365	5.5832	2.04%
2022-12-05	5.400	5.400	5.490	5.000	5.650	288,438	1,563,463	5.4204	5.400	5.400	5.490	5.000	5.650	288,438	5.4204	1.12%
2022-12-02	5.340	5.330	5.480	5.300	5.590	364,000	1,993,400	5.4764	5.340	5.330	5.480	5.300	5.590	364,000	5.4764	-2.55%
2022-12-01	5.480	5.350	5.490	5.040	5.520	1,148,882	6,250,527	5.4405	5.480	5.350	5.490	5.040	5.520	1,148,882	5.4405	8.95%
2022-11-30	5.030	5.000	5.030	4.950	5.320	328,000	1,699,960	5.1828	5.030	5.000	5.030	4.950	5.320	328,000	5.1828	-0.40%
2022-11-29	5.050	4.980	5.200	4.880	5.470	192,000	977,520	5.0913	5.050	4.980	5.200	4.880	5.470	192,000	5.0913	7.91%
2022-11-28	4.680	4.680	4.880	4.610	4.900	540,000	2,541,920	4.7073	4.680	4.680	4.880	4.610	4.900	540,000	4.7073	-3.70%
2022-11-25	4.860	4.860	5.020	4.860	5.160	404,000	1,997,760	4.9450	4.860	4.860	5.020	4.860	5.160	404,000	4.9450	-5.81%
2022-11-24	5.160	5.160	5.380	5.160	5.360	140,000	728,320	5.2023	5.160	5.160	5.380	5.160	5.360	140,000	5.2023	-4.44%
2022-11-23	5.400	5.400	5.450	5.180	5.490	271,200	1,420,224	5.2368	5.400	5.400	5.450	5.180	5.490	271,200	5.2368	0.75%
2022-11-22	5.360	5.160	5.360	5.170	5.490	532,000	2,829,760	5.3191	5.360	5.160	5.360	5.170	5.490	532,000	5.3191	-4.11%
2022-11-21	5.590	5.550	5.710	5.530	5.890	534,800	3,006,784	5.6223	5.590	5.550	5.710	5.530	5.890	534,800	5.6223	-5.09%
2022-11-18	5.890	5.890	5.900	5.170	5.890	2,647,066	14,858,265	5.6131	5.890	5.890	5.900	5.170	5.890	2,647,066	5.6131	13.05%
2022-11-17	5.210	5.200	5.270	4.860	5.210	1,188,000	5,945,540	5.0047	5.210	5.200	5.270	4.860	5.210	1,188,000	5.0047	3.99%
2022-11-16	5.010	4.930	5.010	4.700	5.100	1,173,570	5,771,664	4.9180	5.010	4.930	5.010	4.700	5.100	1,173,570	4.9180	6.37%
2022-11-15	4.710	4.680	4.700	4.680	4.860	260,000	1,240,960	4.7729	4.710	4.680	4.700	4.680	4.860	260,000	4.7729	1.73%
2022-11-14	4.630	4.580	4.630	4.570	4.850	272,000	1,276,120	4.6916	4.630	4.580	4.630	4.570	4.850	272,000	4.6916	-0.43%
2022-11-11	4.650	4.580	4.680	4.480	4.880	476,722	2,242,987	4.7050	4.650	4.580	4.680	4.480	4.880	476,722	4.7050	7.64%
2022-11-10	4.320	4.230	4.320	4.290	4.470	276,000	1,203,320	4.3599	4.320	4.230	4.320	4.290	4.470	276,000	4.3599	-5.68%
2022-11-09	4.580	4.530	4.580	4.470	4.900	932,000	4,401,440	4.7226	4.580	4.530	4.580	4.470	4.900	932,000	4.7226	-6.15%
2022-11-08	4.880	4.880	5.030	4.850	5.050	460,945	2,287,539	4.9627	4.880	4.880	5.030	4.850	5.050	460,945	4.9627	-2.20%
2022-11-07	4.990	4.980	5.040	4.520	5.180	796,428	3,948,603	4.9579	4.990	4.980	5.040	4.520	5.180	796,428	4.9579	6.17%
2022-11-04	4.700	4.610	4.700	3.930	4.790	1,247,078	5,754,496	4.6144	4.700	4.610	4.700	3.930	4.790	1,247,078	4.6144	19.90%
2022-11-03	3.920	3.920	4.050	3.660	3.920	425,600	1,595,432	3.7487	3.920	3.920	4.050	3.660	3.920	425,600	3.7487	4.53%
2022-11-02	3.750	3.720	3.790	3.540	3.750	90,081	325,949	3.6184	3.750	3.720	3.790	3.540	3.750	90,081	3.6184	1.08%
2022-11-01	3.710	3.710	3.730	3.430	3.710	401,750	1,435,450	3.5730	3.710	3.710	3.730	3.430	3.710	401,750	3.5730	1.37%
2022-10-31	3.660	3.500	3.660	3.530	3.670	406,980	1,466,659	3.6038	3.660	3.500	3.660	3.530	3.670	406,980	3.6038	-1.08%
2022-10-28	3.700	3.610	3.700	3.600	3.700	164,000	599,760	3.6571	3.700	3.610	3.700	3.600	3.700	164,000	3.6571	0.00%
2022-10-27	3.700	3.650	3.700	3.630	3.750	309,250	1,146,807	3.7083	3.700	3.650	3.700	3.630	3.750	309,250	3.7083	1.37%
2022-10-26	3.650	3.570	3.650	3.600	3.730	220,000	802,272	3.6467	3.650	3.570	3.650	3.600	3.730	220,000	3.6467	-0.82%
2022-10-25	3.680	3.500	3.680	3.490	3.700	112,000	402,480	3.5936	3.680	3.500	3.680	3.490	3.700	112,000	3.5936	2.22%
2022-10-24	3.600	3.600	3.700	3.600	3.930	757,600	2,847,680	3.7588	3.600	3.600	3.700	3.600	3.930	757,600	3.7588	-7.69%
2022-10-21	3.900	3.850	3.900	3.820	3.900	39,500	152,215	3.8535	3.900	3.850	3.900	3.820	3.900	39,500	3.8535	1.30%
2022-10-20	3.850	3.850	-	3.810	3.950	400,000	1,544,200	3.8605	3.850	3.850	-	3.810	3.950	400,000	3.8605	-0.77%
2022-10-19	3.880	3.880	4.100	3.850	4.040	320,000	1,255,480	3.9234	3.880	3.880	4.100	3.850	4.040	320,000	3.9234	-2.76%
2022-10-18	3.990	3.880	3.990	3.920	4.080	176,000	703,040	3.9945	3.990	3.880	3.990	3.920	4.080	176,000	3.9945	1.01%
2022-10-17	3.950	3.930	3.950	3.810	3.950	249,760	965,891	3.8673	3.950	3.930	3.950	3.810	3.950	249,760	3.8673	0.00%
2022-10-14	3.950	3.950	3.980	3.940	4.100	344,952	1,380,904	4.0032	3.950	3.950	3.980	3.940	4.100	344,952	4.0032	0.00%
2022-10-13	3.950	3.860	3.950	3.850	3.980	214,400	830,752	3.8748	3.950	3.860	3.950	3.850	3.980	214,400	3.8748	-1.99%
2022-10-12	4.030	3.930	4.030	3.850	4.030	424,000	1,650,280	3.8922	4.030	3.930	4.030	3.850	4.030	424,000	3.8922	0.75%
2022-10-11	4.000	3.950	4.000	3.850	4.000	540,000	2,102,640	3.8938	4.000	3.950	4.000	3.850	4.000	540,000	3.8938	2.04%
2022-10-10	3.920	3.910	3.930	3.890	4.000	591,250	2,317,617	3.9199	3.920	3.910	3.930	3.890	4.000	591,250	3.9199	-3.92%
2022-10-07	4.080	4.080	4.120	4.040	4.210	432,000	1,772,600	4.1032	4.080	4.080	4.120	4.040	4.210	432,000	4.1032	-3.09%
2022-10-06	4.210	4.210	4.320	4.210	4.560	231,239	1,011,065	4.3724	4.210	4.210	4.320	4.210	4.560	231,239	4.3724	-9.46%
2022-10-05	4.650	4.590	4.650	4.530	4.650	273,250	1,251,265	4.5792	4.650	4.590	4.650	4.530	4.650	273,250	4.5792	4.26%
2022-10-03	4.460	4.240	4.460	4.300	4.460	332,550	1,457,432	4.3826	4.460	4.240	4.460	4.300	4.460	332,550	4.3826	-0.22%
2022-09-30	4.470	4.470	4.500	4.150	4.470	359,300	1,542,198	4.2922	4.470	4.470	4.500	4.150	4.470	359,300	4.2922	6.94%
2022-09-29	4.180	4.090	4.180	3.910	4.340	230,800	950,672	4.1190	4.180	4.090	4.180	3.910	4.340	230,800	4.1190	-3.69%
2022-09-28	4.340	4.340	4.390	4.150	4.580	338,620	1,459,553	4.3103	4.340	4.340	4.390	4.150	4.580	338,620	4.3103	-5.86%
2022-09-27	4.610	4.510	4.610	4.470	4.610	159,450	720,263	4.5172	4.610	4.510	4.610	4.470	4.610	159,450	4.5172	0.00%
2022-09-26	4.610	4.570	4.610	4.540	4.900	672,759	3,099,135	4.6066	4.610	4.570	4.610	4.540	4.900	672,759	4.6066	0.00%
2022-09-23	4.610	4.600	4.610	4.610	4.910	427,680	2,027,858	4.7415	4.610	4.600	4.610	4.610	4.910	427,680	4.7415	-7.24%
2022-09-22	4.970	4.830	4.970	4.810	4.980	64,561	317,432	4.9168	4.970	4.830	4.970	4.810	4.980	64,561	4.9168	-0.20%
2022-09-21	4.980	4.920	4.980	4.860	5.150	785,766	3,953,222	5.0310	4.980	4.920	4.980	4.860	5.150	785,766	5.0310	-0.99%
2022-09-20	5.030	5.000	5.030	5.000	5.160	230,500	1,165,390	5.0559	5.030	5.000	5.030	5.000	5.160	230,500	5.0559	-3.27%
2022-09-19	5.200	5.200	5.210	5.180	5.450	562,788	2,974,073	5.2845	5.200	5.200	5.210	5.180	5.450	562,788	5.2845	-4.59%
2022-09-16	5.450	5.360	5.450	5.310	5.470	332,125	1,787,983	5.3835	5.450	5.360	5.450	5.310	5.470	332,125	5.3835	-1.98%
2022-09-15	5.560	5.460	5.560	5.500	5.560	132,000	729,840	5.5291	5.560	5.460	5.560	5.500	5.560	132,000	5.5291	0.00%
2022-09-14	5.560	5.560	5.670	5.520	5.690	352,500	1,973,135	5.5975	5.560	5.560	5.670	5.520	5.690	352,500	5.5975	-3.14%
2022-09-13	5.740	5.730	5.740	5.740	5.800	100,000	577,120	5.7712	5.740	5.730	5.740	5.740	5.800	100,000	5.7712	0.00%
2022-09-09	5.740	5.690	5.740	5.650	5.740	160,000	913,720	5.7108	5.740	5.690	5.740	5.650	5.740	160,000	5.7108	1.59%
2022-09-08	5.650	5.650	5.710	5.650	5.710	109,750	623,102	5.6775	5.650	5.650	5.710	5.650	5.710	109,750	5.6775	-2.08%
2022-09-07	5.770	5.700	5.770	5.680	5.770	174,500	1,003,410	5.7502	5.770	5.700	5.770	5.680	5.770	174,500	5.7502	0.00%
2022-09-06	5.770	5.700	5.770	5.640	5.770	524,900	2,994,925	5.7057	5.770	5.700	5.770	5.640	5.770	524,900	5.7057	1.05%
2022-09-05	5.710	5.520	5.710	5.510	5.710	461,390	2,573,008	5.5766	5.710	5.520	5.710	5.510	5.710	461,390	5.5766	0.00%
2022-09-02	5.710	5.620	5.710	5.410	5.790	624,642	3,522,218	5.6388	5.710	5.620	5.710	5.410	5.790	624,642	5.6388	0.00%
2022-09-01	5.710	5.710	5.720	5.700	5.790	276,500	1,585,350	5.7336	5.710	5.710	5.720	5.700	5.790	276,500	5.7336	-2.23%
2022-08-31	5.840	5.800	5.890	5.800	5.930	508,264	2,966,928	5.8374	5.840	5.800	5.890	5.800	5.930	508,264	5.8374	-1.52%
2022-08-30	5.930	5.890	5.940	5.900	6.050	308,000	1,834,520	5.9562	5.930	5.890	5.940	5.900	6.050	308,000	5.9562	-1.33%
2022-08-29	6.010	6.010	6.020	5.800	6.090	633,250	3,808,685	6.0145	6.010	6.010	6.020	5.800	6.090	633,250	6.0145	-2.28%
2022-08-26	6.150	6.080	6.150	6.070	6.420	790,500	4,883,145	6.1773	6.150	6.080	6.150	6.070	6.420	790,500	6.1773	-2.54%
2022-08-25	6.310	6.160	6.320	6.160	6.320	235,873	1,478,245	6.2671	6.310	6.160	6.320	6.160	6.320	235,873	6.2671	-0.16%
2022-08-24	6.320	6.130	6.390	6.010	6.320	637,906	3,896,247	6.1079	6.320	6.130	6.390	6.010	6.320	637,906	6.1079	3.10%
2022-08-23	6.130	6.090	6.130	6.060	6.170	291,250	1,783,950	6.1252	6.130	6.090	6.130	6.060	6.170	291,250	6.1252	-0.65%
2022-08-22	6.170	6.110	6.170	6.080	6.200	120,000	736,320	6.1360	6.170	6.110	6.170	6.080	6.200	120,000	6.1360	-0.32%
2022-08-19	6.190	6.140	6.190	6.180	6.350	210,250	1,311,692	6.2387	6.190	6.140	6.190	6.180	6.350	210,250	6.2387	-1.28%
2022-08-18	6.270	6.190	6.270	6.180	6.290	152,650	948,024	6.2104	6.270	6.190	6.270	6.180	6.290	152,650	6.2104	-0.48%
2022-08-17	6.300	6.200	6.310	6.180	6.370	489,000	3,062,010	6.2618	6.300	6.200	6.310	6.180	6.370	489,000	6.2618	0.96%
2022-08-16	6.240	6.240	6.390	6.080	6.400	400,250	2,493,147	6.2290	6.240	6.240	6.390	6.080	6.400	400,250	6.2290	-2.50%
2022-08-15	6.400	6.310	6.400	6.290	6.480	235,479	1,508,788	6.4073	6.400	6.310	6.400	6.290	6.480	235,479	6.4073	-0.78%
2022-08-12	6.450	6.380	6.450	6.270	6.480	456,625	2,899,620	6.3501	6.450	6.380	6.450	6.270	6.480	456,625	6.3501	0.62%
2022-08-11	6.410	6.410	6.700	6.400	6.950	2,162,400	14,472,613	6.6928	6.410	6.410	6.700	6.400	6.950	2,162,400	6.6928	-4.61%
2022-08-10	6.720	6.660	6.720	6.470	6.810	1,934,094	12,764,472	6.5997	6.720	6.660	6.720	6.470	6.810	1,934,094	6.5997	2.21%
2022-08-09	6.680	6.670	6.680	6.400	6.950	2,471,581	16,807,949	6.8005	6.575	6.565	6.575	6.299	6.840	2,511,225	6.6931	1.98%
2022-08-08	6.550	6.540	6.700	6.400	7.080	2,846,693	19,093,906	6.7074	6.447	6.437	6.594	6.299	6.968	2,892,353	6.6015	-8.26%
2022-08-05	7.140	7.020	7.140	6.450	7.140	7,161,348	49,335,958	6.8892	7.027	6.909	7.027	6.348	7.027	7,276,215	6.7804	5.00%
2022-08-04	6.800	6.800	6.820	6.000	7.020	4,614,097	30,671,414	6.6473	6.693	6.693	6.712	5.905	6.909	4,688,106	6.5424	13.33%
2022-08-03	6.000	5.860	6.000	5.520	6.240	877,900	5,167,865	5.8866	5.905	5.767	5.905	5.433	6.141	891,981	5.7937	6.19%
2022-08-02	5.650	5.600	5.660	5.500	5.700	852,274	4,755,360	5.5796	5.561	5.512	5.571	5.413	5.610	865,944	5.4915	-2.08%
2022-08-01	5.770	5.740	5.850	5.600	5.850	460,175	2,626,914	5.7085	5.679	5.649	5.758	5.512	5.758	467,556	5.6184	-0.35%
2022-07-29	5.790	5.700	5.790	5.750	5.850	112,500	653,470	5.8086	5.699	5.610	5.699	5.659	5.758	114,304	5.7169	1.22%
2022-07-28	5.720	5.720	5.750	5.640	5.860	420,000	2,397,000	5.7071	5.630	5.630	5.659	5.551	5.767	426,737	5.6170	-1.04%
2022-07-27	5.780	5.710	5.790	5.660	6.000	1,144,750	6,588,380	5.7553	5.689	5.620	5.699	5.571	5.905	1,163,112	5.6644	-3.67%
2022-07-26	6.000	5.940	6.020	5.850	6.130	201,650	1,197,459	5.9383	5.905	5.846	5.925	5.758	6.033	204,884	5.8446	-0.99%
2022-07-25	6.060	6.060	6.200	5.810	6.240	503,000	2,987,850	5.9401	5.964	5.964	6.102	5.718	6.141	511,068	5.8463	-2.10%
2022-07-22	6.190	6.060	6.200	6.110	6.340	124,000	769,360	6.2045	6.092	5.964	6.102	6.014	6.240	125,989	6.1066	0.81%
2022-07-21	6.140	6.140	6.170	5.900	6.360	604,000	3,661,760	6.0625	6.043	6.043	6.073	5.807	6.260	613,688	5.9668	-2.85%
2022-07-20	6.320	6.210	6.320	5.990	6.350	439,802	2,720,026	6.1847	6.220	6.112	6.220	5.895	6.250	446,856	6.0870	5.16%
2022-07-19	6.010	6.010	6.060	6.010	6.390	424,000	2,601,600	6.1358	5.915	5.915	5.964	5.915	6.289	430,801	6.0390	-4.15%
2022-07-18	6.270	6.160	6.270	6.120	6.270	346,657	2,139,712	6.1724	6.171	6.063	6.171	6.023	6.171	352,217	6.0750	1.79%
2022-07-15	6.160	6.120	6.160	6.110	6.730	884,700	5,608,211	6.3391	6.063	6.023	6.063	6.014	6.624	898,890	6.2390	-8.06%
2022-07-14	6.700	6.680	6.700	6.250	6.860	1,732,051	11,490,368	6.6340	6.594	6.575	6.594	6.151	6.752	1,759,833	6.5292	3.40%
2022-07-13	6.480	6.390	6.480	6.080	6.600	1,294,020	8,277,367	6.3966	6.378	6.289	6.378	5.984	6.496	1,314,776	6.2956	4.68%
2022-07-12	6.190	6.050	6.190	5.750	6.190	961,875	5,710,530	5.9369	6.092	5.954	6.092	5.659	6.092	977,303	5.8432	0.98%
2022-07-11	6.130	5.970	6.160	5.600	6.300	1,810,023	10,701,962	5.9126	6.033	5.876	6.063	5.512	6.201	1,839,055	5.8193	-2.23%
2022-07-08	6.270	6.130	6.270	6.000	6.800	1,716,000	10,572,040	6.1609	6.171	6.033	6.171	5.905	6.693	1,743,524	6.0636	-2.18%
2022-07-07	6.410	6.340	6.410	6.270	6.760	1,321,000	8,588,200	6.5013	6.309	6.240	6.309	6.171	6.653	1,342,189	6.3987	1.10%
2022-07-06	6.340	6.340	6.440	5.850	6.870	5,398,410	33,629,624	6.2295	6.240	6.240	6.338	5.758	6.762	5,485,000	6.1312	-6.76%
2022-07-05	6.800	6.720	6.800	6.600	7.200	1,733,972	11,726,836	6.7630	6.693	6.614	6.693	6.496	7.086	1,761,785	6.6562	-4.23%
2022-07-04	7.100	6.990	7.100	6.740	7.200	2,305,312	16,112,065	6.9891	6.988	6.880	6.988	6.634	7.086	2,342,289	6.8788	4.41%
2022-06-30	6.800	6.800	6.810	6.440	6.950	2,820,731	19,174,698	6.7978	6.693	6.693	6.702	6.338	6.840	2,865,975	6.6905	0.00%
2022-06-29	6.800	6.650	6.800	6.320	7.100	3,519,350	23,656,661	6.7219	6.693	6.545	6.693	6.220	6.988	3,575,800	6.6158	-5.42%
2022-06-28	7.190	7.000	7.190	6.310	7.410	9,236,745	63,157,685	6.8377	7.076	6.889	7.076	6.210	7.293	9,384,901	6.7297	0.42%
2022-06-27	7.160	7.060	7.160	5.980	7.200	15,328,070	104,909,886	6.8443	7.047	6.949	7.047	5.886	7.086	15,573,930	6.7363	20.34%
2022-06-24	5.950	5.900	5.950	5.100	6.200	6,159,478	35,164,454	5.7090	5.856	5.807	5.856	5.019	6.102	6,258,275	5.6189	16.67%
2022-06-23	5.100	5.090	5.100	4.950	5.150	2,223,813	11,266,796	5.0664	5.019	5.010	5.019	4.872	5.069	2,259,483	4.9864	6.03%
2022-06-22	4.810	4.810	4.900	4.600	5.000	2,832,002	13,678,396	4.8299	4.734	4.734	4.823	4.527	4.921	2,877,427	4.7537	3.44%
2022-06-21	4.650	4.650	4.710	4.160	4.800	3,188,178	14,619,173	4.5854	4.577	4.577	4.636	4.094	4.724	3,239,316	4.5130	12.05%
2022-06-20	4.150	4.150	4.300	4.020	4.510	1,977,027	8,476,211	4.2874	4.084	4.084	4.232	3.957	4.439	2,008,738	4.2197	1.47%
2022-06-17	4.090	4.050	4.090	3.900	4.120	1,232,119	4,919,024	3.9923	4.025	3.986	4.025	3.838	4.055	1,251,882	3.9293	4.87%
2022-06-16	3.900	3.900	3.910	3.880	3.960	136,000	532,760	3.9174	3.838	3.838	3.848	3.819	3.897	138,181	3.8555	-2.01%
2022-06-15	3.980	3.960	3.980	3.980	4.000	560,074	2,236,451	3.9931	3.917	3.897	3.917	3.917	3.937	569,057	3.9301	-0.25%
2022-06-14	3.990	3.970	3.990	3.950	4.000	292,000	1,158,360	3.9670	3.927	3.907	3.927	3.888	3.937	296,684	3.9044	-0.75%
2022-06-13	4.020	4.010	4.050	3.950	4.020	298,000	1,190,880	3.9962	3.957	3.947	3.986	3.888	3.957	302,780	3.9332	0.50%
2022-06-10	4.000	3.970	4.040	3.960	4.060	675,300	2,705,964	4.0071	3.937	3.907	3.976	3.897	3.996	686,132	3.9438	0.76%
2022-06-09	3.970	3.970	3.990	3.970	4.000	189,500	754,610	3.9821	3.907	3.907	3.927	3.907	3.937	192,540	3.9192	-1.24%
2022-06-08	4.020	3.990	4.020	3.960	4.020	257,310	1,027,788	3.9944	3.957	3.927	3.957	3.897	3.957	261,437	3.9313	0.75%
2022-06-07	3.990	3.990	4.000	3.970	4.000	188,855	751,040	3.9768	3.927	3.927	3.937	3.907	3.937	191,884	3.9140	-0.25%
2022-06-06	4.000	3.990	4.000	3.950	4.000	303,959	1,210,019	3.9809	3.937	3.927	3.937	3.888	3.937	308,834	3.9180	1.27%
2022-06-02	3.950	3.920	3.950	3.890	3.950	340,000	1,325,520	3.8986	3.888	3.858	3.888	3.829	3.888	345,454	3.8370	0.51%
2022-06-01	3.930	3.930	3.990	3.900	4.020	590,500	2,339,935	3.9626	3.868	3.868	3.927	3.838	3.957	599,972	3.9001	-2.24%
2022-05-31	4.020	3.990	4.020	3.940	4.020	1,309,000	5,176,980	3.9549	3.957	3.927	3.957	3.878	3.957	1,329,996	3.8925	2.03%
2022-05-30	3.940	3.910	3.950	3.940	4.020	738,000	2,934,860	3.9768	3.878	3.848	3.888	3.878	3.957	749,837	3.9140	-0.25%
2022-05-27	3.950	3.940	4.000	3.950	4.060	742,750	2,966,612	3.9941	3.888	3.878	3.937	3.888	3.996	754,664	3.9310	-0.50%
2022-05-26	3.970	3.970	3.980	3.810	3.970	258,250	998,985	3.8683	3.907	3.907	3.917	3.750	3.907	262,392	3.8072	4.47%
2022-05-25	3.800	3.800	3.820	3.790	3.860	94,750	360,927	3.8093	3.740	3.740	3.760	3.730	3.799	96,270	3.7491	-0.52%
2022-05-24	3.820	3.820	3.860	3.820	3.860	144,000	553,200	3.8417	3.760	3.760	3.799	3.760	3.799	146,310	3.7810	-1.04%
2022-05-23	3.860	3.840	3.860	3.860	3.860	43,750	168,537	3.8523	3.799	3.779	3.799	3.799	3.799	44,452	3.7915	-0.52%
2022-05-20	3.880	3.840	3.880	3.840	4.000	140,000	544,120	3.8866	3.819	3.779	3.819	3.779	3.937	142,246	3.8252	1.04%
2022-05-19	3.840	3.800	3.860	3.800	3.860	321,074	1,221,059	3.8030	3.779	3.740	3.799	3.740	3.799	326,224	3.7430	0.00%
2022-05-18	3.840	3.830	3.850	3.820	3.840	144,000	551,720	3.8314	3.779	3.770	3.789	3.760	3.779	146,310	3.7709	-0.26%
2022-05-17	3.850	3.840	3.860	3.850	3.890	264,000	1,018,920	3.8595	3.789	3.779	3.799	3.789	3.829	268,235	3.7986	-0.26%
2022-05-16	3.860	3.820	3.860	3.850	3.860	144,000	555,320	3.8564	3.799	3.760	3.799	3.789	3.799	146,310	3.7955	0.26%
2022-05-13	3.850	3.830	3.860	3.820	3.850	119,498	458,234	3.8347	3.789	3.770	3.799	3.760	3.789	121,415	3.7741	0.00%
2022-05-12	3.850	3.830	3.850	3.830	3.880	108,000	416,160	3.8533	3.789	3.770	3.789	3.770	3.819	109,732	3.7925	-1.28%
2022-05-11	3.900	3.880	3.900	3.860	4.000	390,783	1,529,773	3.9146	3.838	3.819	3.838	3.799	3.937	397,051	3.8528	1.04%
2022-05-10	3.860	3.800	3.860	3.800	3.900	128,000	494,960	3.8669	3.799	3.740	3.799	3.740	3.838	130,053	3.8058	-1.78%
2022-05-06	3.930	3.920	3.970	3.880	3.950	266,530	1,044,896	3.9204	3.868	3.858	3.907	3.819	3.888	270,805	3.8585	0.00%
2022-05-05	3.930	3.920	3.960	3.880	3.940	275,574	1,080,759	3.9218	3.868	3.858	3.897	3.819	3.878	279,994	3.8599	0.26%
2022-05-04	3.920	3.930	3.980	3.920	3.980	28,000	110,000	3.9286	3.858	3.868	3.917	3.858	3.917	28,449	3.8666	0.51%
2022-05-03	3.900	3.900	3.950	3.890	3.890	20,000	77,800	3.8900	3.838	3.838	3.888	3.829	3.829	20,321	3.8286	0.26%
2022-04-29	3.890	3.890	3.900	3.890	3.930	238,090	928,463	3.8996	3.829	3.829	3.838	3.829	3.868	241,909	3.8381	-0.77%
2022-04-28	3.920	3.900	3.920	3.900	3.940	30,000	117,300	3.9100	3.858	3.838	3.858	3.838	3.878	30,481	3.8483	0.51%
2022-04-27	3.900	3.870	3.930	3.800	3.900	80,000	306,480	3.8310	3.838	3.809	3.868	3.740	3.838	81,283	3.7705	2.36%
2022-04-26	3.810	3.790	3.850	3.740	3.870	100,250	380,632	3.7968	3.750	3.730	3.789	3.681	3.809	101,858	3.7369	4.38%
2022-04-25	3.650	3.650	3.740	3.600	3.710	175,958	643,127	3.6550	3.592	3.592	3.681	3.543	3.651	178,780	3.5973	-3.44%
2022-04-22	3.780	3.780	3.890	3.740	3.760	36,000	135,160	3.7544	3.720	3.720	3.829	3.681	3.701	36,577	3.6952	0.00%
2022-04-21	3.780	3.770	3.880	3.760	3.820	49,500	187,200	3.7818	3.720	3.710	3.819	3.701	3.760	50,294	3.7221	0.00%
2022-04-20	3.780	3.790	3.890	3.780	3.800	109,810	416,747	3.7952	3.720	3.730	3.829	3.720	3.740	111,571	3.7353	0.00%
2022-04-19	3.780	3.780	3.910	3.780	3.890	279,030	1,072,774	3.8447	3.720	3.720	3.848	3.720	3.829	283,506	3.7840	-4.79%
2022-04-14	3.970	3.870	4.000	3.910	3.970	35,217	137,792	3.9127	3.907	3.809	3.937	3.848	3.907	35,782	3.8509	1.79%
2022-04-13	3.900	3.860	4.000	3.900	3.900	12,012	46,846	3.8999	3.838	3.799	3.937	3.838	3.838	12,205	3.8384	0.00%
2022-04-12	3.900	3.880	3.920	3.840	3.970	70,800	276,387	3.9038	3.838	3.819	3.858	3.779	3.907	71,936	3.8421	1.56%
2022-04-11	3.840	3.840	3.900	3.820	4.000	276,478	1,065,728	3.8547	3.779	3.779	3.838	3.760	3.937	280,913	3.7938	-4.00%
2022-04-08	4.000	4.000	4.100	3.990	4.010	521,074	2,084,322	4.0000	3.937	3.937	4.035	3.927	3.947	529,432	3.9369	0.00%
2022-04-07	4.000	4.000	4.020	3.980	4.020	527,634	2,109,848	3.9987	3.937	3.937	3.957	3.917	3.957	536,097	3.9356	-0.25%
2022-04-06	4.010	4.010	4.020	4.010	4.050	176,000	710,800	4.0386	3.947	3.947	3.957	3.947	3.986	178,823	3.9749	-0.74%
2022-04-04	4.040	4.040	4.060	3.980	4.080	544,550	2,201,217	4.0423	3.976	3.976	3.996	3.917	4.016	553,284	3.9785	0.00%
2022-04-01	4.040	4.040	4.050	4.000	4.060	708,179	2,853,628	4.0295	3.976	3.976	3.986	3.937	3.996	719,538	3.9659	1.00%
2022-03-31	4.000	3.980	4.050	3.950	4.080	470,294	1,884,745	4.0076	3.937	3.917	3.986	3.888	4.016	477,837	3.9443	-1.96%
2022-03-30	4.080	4.010	4.130	3.940	4.150	1,434,477	5,843,619	4.0737	4.016	3.947	4.065	3.878	4.084	1,457,486	4.0094	3.03%
2022-03-29	3.960	3.960	4.000	3.930	3.960	14,624	57,422	3.9266	3.897	3.897	3.937	3.868	3.897	14,859	3.8646	0.76%
2022-03-28	3.930	3.920	4.000	3.800	3.930	95,179	370,170	3.8892	3.868	3.858	3.937	3.740	3.868	96,706	3.8278	-1.75%
2022-03-25	4.000	3.950	4.020	3.920	4.020	219,105	871,469	3.9774	3.937	3.888	3.957	3.858	3.957	222,619	3.9146	-0.50%
2022-03-24	4.020	4.020	4.100	4.000	4.030	436,000	1,749,600	4.0128	3.957	3.957	4.035	3.937	3.966	442,993	3.9495	0.50%
2022-03-23	4.000	3.980	4.000	3.900	4.100	666,223	2,670,053	4.0077	3.937	3.917	3.937	3.838	4.035	676,909	3.9445	-0.99%
2022-03-22	4.040	4.030	4.080	4.040	4.100	344,677	1,396,228	4.0508	3.976	3.966	4.016	3.976	4.035	350,206	3.9869	0.75%
2022-03-21	4.010	4.010	4.120	3.980	4.160	789,993	3,218,392	4.0740	3.947	3.947	4.055	3.917	4.094	802,664	4.0096	0.75%
2022-03-18	3.980	3.920	4.000	3.880	4.000	128,003	506,711	3.9586	3.917	3.858	3.937	3.819	3.937	130,056	3.8961	1.27%
2022-03-17	3.930	3.930	4.000	3.870	4.000	288,000	1,128,680	3.9190	3.868	3.868	3.937	3.809	3.937	292,619	3.8572	1.55%
2022-03-16	3.870	3.860	3.880	3.650	3.870	478,500	1,814,615	3.7923	3.809	3.799	3.819	3.592	3.809	486,175	3.7324	6.03%
2022-03-15	3.650	3.600	3.680	3.650	3.770	718,250	2,676,945	3.7270	3.592	3.543	3.622	3.592	3.710	729,771	3.6682	-5.44%
2022-03-14	3.860	3.830	3.860	3.860	3.960	111,750	434,125	3.8848	3.799	3.770	3.799	3.799	3.897	113,542	3.8235	-2.53%
2022-03-11	3.960	3.960	4.000	3.960	4.000	156,250	622,855	3.9863	3.897	3.897	3.937	3.897	3.937	158,756	3.9233	-1.49%
2022-03-10	4.020	3.980	4.020	4.000	4.060	140,826	566,941	4.0258	3.957	3.917	3.957	3.937	3.996	143,085	3.9623	0.25%
2022-03-09	4.010	4.000	4.040	3.900	4.030	592,000	2,357,160	3.9817	3.947	3.937	3.976	3.838	3.966	601,496	3.9188	0.75%
2022-03-08	3.980	3.980	4.000	3.970	4.030	1,241,000	4,963,960	4.0000	3.917	3.917	3.937	3.907	3.966	1,260,905	3.9368	0.00%
2022-03-07	3.980	3.980	4.000	3.960	4.000	362,500	1,443,555	3.9822	3.917	3.917	3.937	3.897	3.937	368,314	3.9194	-0.75%
2022-03-04	4.010	4.000	4.100	3.980	4.200	508,000	2,070,000	4.0748	3.947	3.937	4.035	3.917	4.134	516,148	4.0105	-2.20%
2022-03-03	4.100	4.100	4.150	4.100	4.170	285,088	1,174,536	4.1199	4.035	4.035	4.084	4.035	4.104	289,661	4.0549	-0.97%
2022-03-02	4.140	4.130	4.220	4.130	4.300	392,000	1,658,680	4.2313	4.075	4.065	4.153	4.065	4.232	398,288	4.1645	-3.72%
2022-03-01	4.300	4.300	4.340	4.100	4.350	660,983	2,812,943	4.2557	4.232	4.232	4.271	4.035	4.281	671,585	4.1885	3.86%
2022-02-28	4.140	4.080	4.140	4.050	4.170	188,250	767,487	4.0770	4.075	4.016	4.075	3.986	4.104	191,269	4.0126	-0.72%
2022-02-25	4.170	4.020	4.190	4.010	4.170	308,000	1,257,040	4.0813	4.104	3.957	4.124	3.947	4.104	312,940	4.0169	6.11%
2022-02-24	3.930	3.920	4.000	3.920	4.180	537,750	2,140,532	3.9805	3.868	3.858	3.937	3.858	4.114	546,375	3.9177	-5.98%
2022-02-23	4.180	4.150	4.190	4.010	4.190	298,000	1,231,340	4.1320	4.114	4.084	4.124	3.947	4.124	302,780	4.0668	2.20%
2022-02-22	4.090	4.010	4.100	3.960	4.100	280,000	1,122,800	4.0100	4.025	3.947	4.035	3.897	4.035	284,491	3.9467	-0.24%
2022-02-21	4.100	4.000	4.100	3.970	4.230	700,000	2,840,280	4.0575	4.035	3.937	4.035	3.907	4.163	711,228	3.9935	-2.15%
2022-02-18	4.190	4.190	4.250	4.180	4.210	132,262	553,562	4.1853	4.124	4.124	4.183	4.114	4.144	134,383	4.1193	-1.18%
2022-02-17	4.240	4.200	4.290	4.220	4.300	160,000	681,200	4.2575	4.173	4.134	4.222	4.153	4.232	162,566	4.1903	0.47%
2022-02-16	4.220	4.210	4.250	4.200	4.270	172,500	730,735	4.2361	4.153	4.144	4.183	4.134	4.203	175,267	4.1693	-0.94%
2022-02-15	4.260	4.250	4.340	4.090	4.370	634,000	2,702,880	4.2632	4.193	4.183	4.271	4.025	4.301	644,169	4.1959	4.41%
2022-02-14	4.080	4.080	4.150	4.070	4.150	349,676	1,430,804	4.0918	4.016	4.016	4.084	4.006	4.084	355,285	4.0272	-1.92%
2022-02-11	4.160	4.160	4.180	4.150	4.250	307,839	1,285,177	4.1748	4.094	4.094	4.114	4.084	4.183	312,777	4.1089	-0.24%
2022-02-10	4.170	4.170	4.300	4.130	4.190	336,800	1,402,288	4.1636	4.104	4.104	4.232	4.065	4.124	342,202	4.0978	-0.48%
2022-02-09	4.190	4.180	4.200	4.130	4.220	332,380	1,389,276	4.1798	4.124	4.114	4.134	4.065	4.153	337,711	4.1138	1.70%
2022-02-08	4.120	4.120	4.200	4.050	4.170	580,000	2,391,560	4.1234	4.055	4.055	4.134	3.986	4.104	589,303	4.0583	-0.72%
2022-02-07	4.150	4.130	4.170	4.100	4.340	378,030	1,584,523	4.1915	4.084	4.065	4.104	4.035	4.271	384,094	4.1254	-3.49%
2022-02-04	4.300	4.300	4.350	4.290	4.550	896,500	4,008,120	4.4709	4.232	4.232	4.281	4.222	4.478	910,880	4.4003	-2.27%
2022-01-31	4.400	4.310	4.400	4.000	4.450	1,047,293	4,494,356	4.2914	4.331	4.242	4.331	3.937	4.380	1,064,091	4.2237	5.77%
2022-01-28	4.160	4.160	4.200	3.950	4.220	1,019,372	4,221,054	4.1408	4.094	4.094	4.134	3.888	4.153	1,035,723	4.0755	3.74%
2022-01-27	4.010	3.970	4.020	3.930	4.010	132,500	526,745	3.9754	3.947	3.907	3.957	3.868	3.947	134,625	3.9127	0.25%
2022-01-26	4.000	3.990	4.000	3.900	4.020	196,000	782,720	3.9935	3.937	3.927	3.937	3.838	3.957	199,144	3.9304	1.01%
2022-01-25	3.960	3.950	3.980	3.960	4.000	144,750	577,060	3.9866	3.897	3.888	3.917	3.897	3.937	147,072	3.9237	-0.75%
2022-01-24	3.990	3.990	4.020	3.970	4.020	260,000	1,036,920	3.9882	3.927	3.927	3.957	3.907	3.957	264,170	3.9252	-0.25%
2022-01-21	4.000	4.000	4.030	4.000	4.020	176,000	706,120	4.0120	3.937	3.937	3.966	3.937	3.957	178,823	3.9487	-0.50%
2022-01-20	4.020	4.010	4.070	3.980	4.100	879,672	3,544,422	4.0293	3.957	3.947	4.006	3.917	4.035	893,782	3.9656	-2.19%
2022-01-19	4.110	4.050	4.110	4.000	4.120	50,500	205,732	4.0739	4.045	3.986	4.045	3.937	4.055	51,310	4.0096	1.48%
2022-01-18	4.050	4.000	4.070	3.990	4.130	399,107	1,614,588	4.0455	3.986	3.937	4.006	3.927	4.065	405,509	3.9816	0.75%
2022-01-17	4.020	4.020	4.090	4.000	4.240	1,072,500	4,432,915	4.1333	3.957	3.957	4.025	3.937	4.173	1,089,703	4.0680	3.61%
2022-01-14	3.880	3.880	3.920	3.860	3.880	60,000	232,520	3.8753	3.819	3.819	3.858	3.799	3.819	60,962	3.8142	-0.26%
2022-01-13	3.890	3.870	3.890	3.880	3.960	276,166	1,077,022	3.8999	3.829	3.809	3.829	3.819	3.897	280,596	3.8383	-1.52%
2022-01-12	3.950	3.920	4.000	3.950	4.000	131,000	520,870	3.9761	3.888	3.858	3.937	3.888	3.937	133,101	3.9133	0.00%
2022-01-11	3.950	3.910	4.000	3.950	4.040	101,200	404,580	3.9978	3.888	3.848	3.937	3.888	3.976	102,823	3.9347	-0.75%
2022-01-10	3.980	3.930	3.980	3.930	4.100	328,060	1,308,037	3.9872	3.917	3.868	3.917	3.868	4.035	333,322	3.9242	1.02%
2022-01-07	3.940	3.900	3.940	3.850	3.950	245,538	955,779	3.8926	3.878	3.838	3.878	3.789	3.888	249,476	3.8311	2.34%
2022-01-06	3.850	3.850	3.940	3.700	3.850	600,000	2,247,384	3.7456	3.789	3.789	3.878	3.642	3.789	609,624	3.6865	1.05%
2022-01-05	3.810	3.800	3.880	3.800	3.920	708,000	2,740,800	3.8712	3.750	3.740	3.819	3.740	3.858	719,356	3.8101	-4.27%
2022-01-04	3.980	3.960	3.990	3.930	4.000	138,699	548,564	3.9551	3.917	3.897	3.927	3.868	3.937	140,924	3.8926	-0.50%
2022-01-03	4.000	4.000	4.100	3.940	4.010	228,000	908,760	3.9858	3.937	3.937	4.035	3.878	3.947	231,657	3.9229	0.00%
2021-12-31	4.000	3.970	4.170	3.960	4.060	347,011	1,389,759	4.0049	3.937	3.907	4.104	3.897	3.996	352,577	3.9417	0.25%
2021-12-30	3.990	3.980	3.990	3.920	4.060	622,253	2,479,999	3.9855	3.927	3.917	3.927	3.858	3.996	632,234	3.9226	-0.50%
2021-12-29	4.010	4.010	4.060	4.000	4.160	265,000	1,072,040	4.0454	3.947	3.947	3.996	3.937	4.094	269,251	3.9816	-3.61%
2021-12-28	4.160	4.160	4.190	4.160	4.290	179,800	752,830	4.1870	4.094	4.094	4.124	4.094	4.222	182,684	4.1209	-3.48%
2021-12-24	4.310	4.310	4.320	4.130	4.360	422,867	1,808,259	4.2762	4.242	4.242	4.252	4.065	4.291	429,650	4.2087	0.00%
2021-12-23	4.310	4.300	4.330	3.990	4.310	635,646	2,639,777	4.1529	4.242	4.232	4.262	3.927	4.242	645,842	4.0873	7.75%
2021-12-22	4.000	3.960	4.040	3.890	4.060	529,752	2,105,681	3.9748	3.937	3.897	3.976	3.829	3.996	538,249	3.9121	0.00%
2021-12-21	4.000	4.010	4.030	3.730	4.060	1,184,264	4,641,414	3.9192	3.937	3.947	3.966	3.671	3.996	1,203,259	3.8574	1.27%
2021-12-20	3.950	3.870	3.950	3.830	4.680	3,637,040	14,775,540	4.0625	3.888	3.809	3.888	3.770	4.606	3,695,377	3.9984	-15.60%
2021-12-17	4.680	4.600	4.680	4.600	5.090	1,409,250	6,806,925	4.8302	4.606	4.527	4.606	4.527	5.010	1,431,854	4.7539	-6.02%
2021-12-16	4.980	4.900	4.960	4.640	5.040	1,252,328	6,057,085	4.8367	4.901	4.823	4.882	4.567	4.960	1,272,415	4.7603	0.20%
2021-12-15	4.970	4.950	4.970	4.910	5.340	2,325,018	11,865,183	5.1033	4.892	4.872	4.892	4.832	5.256	2,362,311	5.0227	-1.39%
2021-12-14	5.040	5.000	5.040	4.550	5.100	3,160,250	15,251,781	4.8261	4.960	4.921	4.960	4.478	5.019	3,210,940	4.7499	8.15%
2021-12-13	4.660	4.580	4.710	4.250	4.790	2,508,250	11,331,470	4.5177	4.586	4.508	4.636	4.183	4.714	2,548,482	4.4464	10.43%
2021-12-10	4.220	4.160	4.220	4.190	4.440	950,149	4,073,078	4.2868	4.153	4.094	4.153	4.124	4.370	965,389	4.2191	-3.65%
2021-12-09	4.380	4.320	4.380	4.160	4.390	668,500	2,882,715	4.3122	4.311	4.252	4.311	4.094	4.321	679,223	4.2441	5.80%
2021-12-08	4.140	4.100	4.120	3.890	4.250	1,397,206	5,643,821	4.0394	4.075	4.035	4.055	3.829	4.183	1,419,617	3.9756	6.43%
2021-12-07	3.890	3.890	3.900	3.760	3.900	311,450	1,206,728	3.8745	3.829	3.829	3.838	3.701	3.838	316,446	3.8134	0.26%
2021-12-06	3.880	3.850	3.900	3.740	3.910	1,134,319	4,408,670	3.8866	3.819	3.789	3.838	3.681	3.848	1,152,513	3.8253	-0.51%
2021-12-03	3.900	3.890	3.900	3.870	3.970	1,495,077	5,836,723	3.9040	3.838	3.829	3.838	3.809	3.907	1,519,058	3.8423	-1.27%
2021-12-02	3.950	3.890	3.950	3.890	3.970	1,004,750	3,938,470	3.9199	3.888	3.829	3.888	3.829	3.907	1,020,866	3.8580	-0.50%
2021-12-01	3.970	3.940	4.000	3.920	3.980	307,250	1,209,535	3.9366	3.907	3.878	3.937	3.858	3.917	312,178	3.8745	1.28%
2021-11-30	3.920	3.920	3.950	3.910	4.100	847,950	3,363,457	3.9666	3.858	3.858	3.888	3.848	4.035	861,551	3.9040	-2.00%
2021-11-29	4.000	3.980	4.000	3.970	4.100	456,250	1,836,432	4.0251	3.937	3.917	3.937	3.907	4.035	463,568	3.9615	0.00%
2021-11-26	4.000	4.000	4.020	3.930	4.020	268,750	1,070,740	3.9841	3.937	3.937	3.957	3.868	3.957	273,061	3.9213	1.01%
2021-11-25	3.960	4.000	4.010	3.960	4.090	840,500	3,368,010	4.0072	3.897	3.937	3.947	3.897	4.025	853,981	3.9439	0.25%
2021-11-24	3.950	3.950	3.990	3.910	3.980	256,000	1,010,040	3.9455	3.888	3.888	3.927	3.848	3.917	260,106	3.8832	-0.75%
2021-11-23	3.980	3.960	4.000	3.910	4.020	300,000	1,193,520	3.9784	3.917	3.897	3.937	3.848	3.957	304,812	3.9156	-1.97%
2021-11-22	4.060	4.030	4.080	4.050	4.220	537,250	2,210,850	4.1151	3.996	3.966	4.016	3.986	4.153	545,867	4.0502	-1.93%
2021-11-19	4.140	4.100	4.150	3.990	4.220	656,000	2,714,760	4.1384	4.075	4.035	4.084	3.927	4.153	666,522	4.0730	3.50%
2021-11-18	4.000	3.990	4.020	3.910	4.040	541,000	2,153,700	3.9810	3.937	3.927	3.957	3.848	3.976	549,678	3.9181	-1.48%
2021-11-17	4.060	4.050	4.100	4.020	4.120	460,000	1,876,840	4.0801	3.996	3.986	4.035	3.957	4.055	467,378	4.0157	-0.73%
2021-11-16	4.090	4.080	4.190	4.020	4.180	160,250	660,075	4.1190	4.025	4.016	4.124	3.957	4.114	162,820	4.0540	-2.15%
2021-11-15	4.180	4.170	4.290	4.120	4.350	164,000	696,200	4.2451	4.114	4.104	4.222	4.055	4.281	166,631	4.1781	-1.65%
2021-11-12	4.250	4.230	4.250	4.150	4.450	888,000	3,840,040	4.3244	4.183	4.163	4.183	4.084	4.380	902,243	4.2561	2.45%
2021-11-11	4.210	4.190	4.250	3.860	4.470	989,000	4,158,230	4.2045	4.083	4.063	4.121	3.743	4.335	1,019,838	4.0773	9.92%
2021-11-10	3.830	3.830	3.900	3.750	3.900	823,000	3,142,450	3.8183	3.714	3.714	3.782	3.637	3.782	848,662	3.7028	-1.54%
2021-11-09	3.890	3.890	3.900	3.780	3.900	520,212	1,994,279	3.8336	3.772	3.772	3.782	3.666	3.782	536,433	3.7177	1.30%
2021-11-08	3.840	3.800	3.870	3.790	3.990	584,000	2,245,000	3.8442	3.724	3.685	3.753	3.675	3.869	602,210	3.7279	1.05%
2021-11-05	3.800	3.800	3.860	3.790	4.040	1,100,000	4,274,720	3.8861	3.685	3.685	3.743	3.675	3.918	1,134,299	3.7686	-7.09%
2021-11-04	4.090	4.060	4.130	4.040	4.170	444,000	1,818,600	4.0959	3.966	3.937	4.005	3.918	4.044	457,845	3.9721	-0.97%
2021-11-03	4.130	4.080	4.180	3.900	4.210	1,325,250	5,430,887	4.0980	4.005	3.957	4.054	3.782	4.083	1,366,573	3.9741	-3.50%
2021-11-02	4.280	4.240	4.350	4.170	4.290	264,000	1,124,480	4.2594	4.151	4.112	4.218	4.044	4.160	272,232	4.1306	0.71%
2021-11-01	4.250	4.240	4.320	4.180	4.410	516,000	2,206,360	4.2759	4.121	4.112	4.189	4.054	4.277	532,090	4.1466	-3.63%
2021-10-29	4.410	4.370	4.440	4.340	4.500	436,000	1,924,440	4.4139	4.277	4.238	4.306	4.209	4.364	449,595	4.2804	-0.45%
2021-10-28	4.430	4.370	4.500	4.330	4.620	523,122	2,322,225	4.4392	4.296	4.238	4.364	4.199	4.480	539,434	4.3049	-1.77%
2021-10-27	4.510	4.510	4.610	4.500	4.740	256,000	1,177,120	4.5981	4.374	4.374	4.471	4.364	4.597	263,982	4.4591	-1.31%
2021-10-26	4.570	4.510	4.580	4.500	4.680	548,000	2,505,480	4.5720	4.432	4.374	4.442	4.364	4.538	565,087	4.4338	1.11%
2021-10-25	4.520	4.500	4.590	4.500	4.600	136,000	618,360	4.5468	4.383	4.364	4.451	4.364	4.461	140,241	4.4093	0.00%
2021-10-22	4.520	4.520	4.600	4.510	4.740	328,000	1,507,240	4.5952	4.383	4.383	4.461	4.374	4.597	338,227	4.4563	0.00%
2021-10-21	4.520	4.510	4.580	4.510	4.600	125,519	572,285	4.5593	4.383	4.374	4.442	4.374	4.461	129,433	4.4215	-0.88%
2021-10-20	4.560	4.550	4.600	4.530	4.680	277,500	1,272,230	4.5846	4.422	4.412	4.461	4.393	4.538	286,153	4.4460	-0.87%
2021-10-19	4.600	4.600	4.650	4.460	4.680	716,250	3,280,692	4.5804	4.461	4.461	4.509	4.325	4.538	738,584	4.4419	3.37%
2021-10-18	4.450	4.420	4.500	4.340	4.640	494,000	2,204,020	4.4616	4.315	4.286	4.364	4.209	4.500	509,404	4.3267	-3.26%
2021-10-15	4.600	4.560	4.600	4.600	4.820	980,000	4,638,600	4.7333	4.461	4.422	4.461	4.461	4.674	1,010,558	4.5901	-3.77%
2021-10-12	4.780	4.720	4.850	4.780	4.870	80,000	384,600	4.8075	4.635	4.577	4.703	4.635	4.723	82,495	4.6621	-1.85%
2021-10-11	4.870	4.850	4.870	4.700	4.970	213,328	1,037,650	4.8641	4.723	4.703	4.723	4.558	4.820	219,980	4.7170	2.74%
2021-10-08	4.740	4.740	4.780	4.660	5.000	1,238,000	5,971,600	4.8236	4.597	4.597	4.635	4.519	4.849	1,276,602	4.6777	1.28%
2021-10-07	4.680	4.670	4.690	4.670	4.850	1,633,231	7,735,188	4.7361	4.538	4.529	4.548	4.529	4.703	1,684,157	4.5929	-0.21%
2021-10-06	4.690	4.690	4.840	4.650	4.970	1,368,000	6,537,440	4.7788	4.548	4.548	4.694	4.509	4.820	1,410,656	4.6343	-5.44%
2021-10-05	4.960	4.960	5.020	4.850	5.050	529,625	2,641,885	4.9882	4.810	4.810	4.868	4.703	4.897	546,139	4.8374	0.61%
2021-10-04	4.930	4.920	4.930	4.910	5.130	389,221	1,956,763	5.0274	4.781	4.771	4.781	4.762	4.975	401,357	4.8754	-4.09%
2021-09-30	5.140	5.080	5.130	5.040	5.190	200,000	1,026,240	5.1312	4.985	4.926	4.975	4.888	5.033	206,236	4.9760	1.78%
2021-09-29	5.050	5.040	5.180	5.010	5.120	205,250	1,040,800	5.0709	4.897	4.888	5.023	4.859	4.965	211,650	4.9176	-2.88%
2021-09-28	5.200	5.070	5.200	5.000	5.270	924,000	4,730,440	5.1195	5.043	4.917	5.043	4.849	5.111	952,812	4.9647	0.00%
2021-09-27	5.200	5.150	5.200	5.120	5.330	406,000	2,115,260	5.2100	5.043	4.994	5.043	4.965	5.169	418,660	5.0525	-2.07%
2021-09-24	5.310	5.310	5.440	5.300	5.560	341,750	1,859,930	5.4424	5.149	5.149	5.276	5.140	5.392	352,406	5.2778	-4.32%
2021-09-23	5.550	5.500	5.600	5.420	5.790	296,500	1,649,845	5.5644	5.382	5.334	5.431	5.256	5.615	305,745	5.3961	4.72%
2021-09-21	5.300	5.300	5.330	5.300	5.500	245,000	1,314,900	5.3669	5.140	5.140	5.169	5.140	5.334	252,639	5.2047	-3.64%
2021-09-20	5.500	5.370	5.500	5.300	5.690	668,500	3,667,070	5.4855	5.334	5.208	5.334	5.140	5.518	689,345	5.3196	-2.14%
2021-09-17	5.620	5.620	5.920	5.600	5.980	572,000	3,330,760	5.8230	5.450	5.450	5.741	5.431	5.799	589,836	5.6469	-2.94%
2021-09-16	5.790	5.620	5.800	5.500	6.020	1,776,000	10,065,080	5.6673	5.615	5.450	5.625	5.334	5.838	1,831,378	5.4959	-3.82%
2021-09-15	6.020	6.020	6.030	6.010	6.350	818,000	4,997,520	6.1094	5.838	5.838	5.848	5.828	6.158	843,506	5.9247	-4.90%
2021-09-14	6.330	6.150	6.330	6.100	6.390	528,000	3,299,360	6.2488	6.139	5.964	6.139	5.916	6.197	544,464	6.0598	-1.86%
2021-09-13	6.450	6.400	6.480	6.330	6.480	232,000	1,485,640	6.4036	6.255	6.206	6.284	6.139	6.284	239,234	6.2100	0.31%
2021-09-10	6.430	6.430	6.480	6.300	6.680	512,000	3,274,440	6.3954	6.236	6.236	6.284	6.109	6.478	527,965	6.2020	-1.38%
2021-09-09	6.520	6.520	6.540	6.520	6.720	224,500	1,483,200	6.6067	6.323	6.323	6.342	6.323	6.517	231,500	6.4069	-2.69%
2021-09-08	6.700	6.510	6.720	6.480	6.710	504,000	3,320,920	6.5891	6.497	6.313	6.517	6.284	6.507	519,715	6.3899	0.30%
2021-09-07	6.680	6.660	6.700	6.550	6.680	345,221	2,284,349	6.6171	6.478	6.459	6.497	6.352	6.478	355,985	6.4170	0.91%
2021-09-06	6.620	6.620	6.680	6.550	6.810	556,000	3,678,320	6.6157	6.420	6.420	6.478	6.352	6.604	573,337	6.4156	-2.50%
2021-09-03	6.790	6.680	6.800	6.660	6.860	468,000	3,139,560	6.7085	6.585	6.478	6.594	6.459	6.653	482,593	6.5056	-0.73%
2021-09-02	6.840	6.820	6.840	6.510	6.860	704,000	4,743,280	6.7376	6.633	6.614	6.633	6.313	6.653	725,952	6.5339	4.27%
2021-09-01	6.560	6.550	6.650	6.500	6.820	548,000	3,646,440	6.6541	6.362	6.352	6.449	6.303	6.614	565,087	6.4529	-4.65%
2021-08-31	6.880	6.830	6.880	6.730	6.890	477,500	3,255,890	6.8186	6.672	6.623	6.672	6.526	6.682	492,389	6.6124	0.44%
2021-08-30	6.850	6.780	6.850	6.750	7.000	776,000	5,299,440	6.8292	6.643	6.575	6.643	6.546	6.788	800,197	6.6227	-1.01%
2021-08-27	6.920	6.890	6.950	6.750	6.940	532,250	3,656,882	6.8706	6.711	6.682	6.740	6.546	6.730	548,846	6.6629	0.29%
2021-08-26	6.900	6.860	6.920	6.580	7.000	1,824,000	12,447,080	6.8241	6.691	6.653	6.711	6.381	6.788	1,880,875	6.6177	2.99%
2021-08-25	6.700	6.700	6.760	6.560	6.800	512,500	3,430,475	6.6936	6.497	6.497	6.556	6.362	6.594	528,480	6.4912	-1.47%
2021-08-24	6.800	6.790	6.800	6.680	7.200	1,432,750	9,994,545	6.9758	6.594	6.585	6.594	6.478	6.982	1,477,425	6.7648	-0.44%
2021-08-23	6.830	6.800	6.850	6.360	6.950	1,182,250	7,960,342	6.7332	6.623	6.594	6.643	6.168	6.740	1,219,114	6.5296	7.39%
2021-08-20	6.360	6.310	6.380	6.120	6.770	1,337,500	8,587,655	6.4207	6.168	6.119	6.187	5.935	6.565	1,379,205	6.2265	-3.49%
2021-08-19	6.590	6.380	6.590	6.180	6.800	1,688,000	10,889,600	6.4512	6.391	6.187	6.391	5.993	6.594	1,740,634	6.2561	-0.60%
2021-08-18	6.630	6.610	6.630	6.390	6.950	949,950	6,402,608	6.7399	6.430	6.410	6.430	6.197	6.740	979,571	6.5361	3.76%
2021-08-17	6.390	6.310	6.390	6.210	6.960	2,062,000	13,425,920	6.5111	6.197	6.119	6.197	6.022	6.750	2,126,296	6.3142	-7.39%
2021-08-16	6.900	6.850	6.900	6.820	7.600	2,160,250	15,297,675	7.0814	6.691	6.643	6.691	6.614	7.370	2,227,609	6.8673	-8.61%
2021-08-13	7.550	7.550	7.600	7.200	8.000	1,948,049	14,748,610	7.5710	7.322	7.322	7.370	6.982	7.758	2,008,792	7.3420	-4.79%
2021-08-12	7.930	7.850	7.930	7.640	7.990	2,247,700	17,784,094	7.9121	7.690	7.613	7.690	7.409	7.748	2,317,786	7.6729	2.59%
2021-08-11	7.730	7.700	7.730	7.020	7.910	3,779,477	28,975,206	7.6665	7.496	7.467	7.496	6.808	7.671	3,897,326	7.4346	1.98%
2021-08-10	7.580	7.580	7.590	6.880	7.580	4,636,376	33,995,555	7.3324	7.351	7.351	7.360	6.672	7.351	4,780,944	7.1106	8.44%
2021-08-09	6.990	6.980	6.990	6.450	7.280	2,734,000	18,976,440	6.9409	6.779	6.769	6.779	6.255	7.060	2,819,250	6.7310	8.37%
2021-08-06	6.450	6.430	6.460	6.000	6.550	1,886,000	11,850,860	6.2836	6.255	6.236	6.265	5.819	6.352	1,944,808	6.0936	2.38%
2021-08-05	6.300	6.280	6.320	6.160	6.860	1,881,206	12,110,020	6.4374	6.109	6.090	6.129	5.974	6.653	1,939,865	6.2427	-8.16%
2021-08-04	6.860	6.820	6.890	6.450	7.250	2,586,250	17,922,210	6.9298	6.653	6.614	6.682	6.255	7.031	2,666,893	6.7203	3.31%
2021-08-03	6.640	6.580	6.640	6.100	6.810	2,612,500	17,086,270	6.5402	6.439	6.381	6.439	5.916	6.604	2,693,961	6.3424	-3.49%
2021-08-02	6.880	6.880	6.900	6.520	7.510	7,572,287	53,526,900	7.0688	6.672	6.672	6.691	6.323	7.283	7,808,401	6.8550	5.85%
2021-07-30	6.500	6.470	6.500	5.200	6.680	5,731,100	33,702,777	5.8807	6.303	6.274	6.303	5.043	6.478	5,909,803	5.7029	24.28%
2021-07-29	5.230	5.230	5.260	4.940	5.300	981,000	5,047,350	5.1451	5.072	5.072	5.101	4.791	5.140	1,011,589	4.9895	5.87%
2021-07-28	4.940	4.880	4.940	4.790	4.950	429,500	2,098,180	4.8852	4.791	4.732	4.791	4.645	4.800	442,892	4.7374	1.86%
2021-07-27	4.850	4.710	4.990	4.650	5.120	529,250	2,610,262	4.9320	4.703	4.568	4.839	4.509	4.965	545,753	4.7829	-2.22%
2021-07-26	4.960	4.960	5.030	4.960	5.050	289,250	1,446,422	5.0006	4.810	4.810	4.878	4.810	4.897	298,269	4.8494	-3.50%
2021-07-23	5.140	5.140	5.200	5.080	5.300	302,250	1,569,120	5.1915	4.985	4.985	5.043	4.926	5.140	311,675	5.0345	-2.10%
2021-07-22	5.250	5.140	5.270	4.900	5.390	885,880	4,617,088	5.2119	5.091	4.985	5.111	4.752	5.227	913,503	5.0543	5.21%
2021-07-21	4.990	4.910	5.000	4.860	5.110	745,350	3,764,115	5.0501	4.839	4.762	4.849	4.713	4.955	768,591	4.8974	3.10%
2021-07-20	4.840	4.800	4.840	4.700	4.870	330,000	1,581,860	4.7935	4.694	4.655	4.694	4.558	4.723	340,290	4.6486	-0.21%
2021-07-19	4.850	4.850	4.920	4.850	4.940	197,250	963,612	4.8852	4.703	4.703	4.771	4.703	4.791	203,401	4.7375	-1.02%
2021-07-16	4.900	4.900	4.990	4.760	5.030	844,000	4,202,480	4.9792	4.752	4.752	4.839	4.616	4.878	870,317	4.8287	1.87%
2021-07-15	4.810	4.810	4.900	4.750	4.860	105,550	506,345	4.7972	4.665	4.665	4.752	4.606	4.713	108,841	4.6521	-1.23%
2021-07-14	4.870	4.850	4.880	4.800	4.900	80,750	393,630	4.8747	4.723	4.703	4.732	4.655	4.752	83,268	4.7273	-0.20%
2021-07-13	4.880	4.850	4.880	4.800	4.980	215,150	1,054,971	4.9034	4.732	4.703	4.732	4.655	4.829	221,859	4.7551	3.83%
2021-07-12	4.700	4.700	4.800	4.600	4.800	208,000	972,880	4.6773	4.558	4.558	4.655	4.461	4.655	214,486	4.5359	-2.08%
2021-07-09	4.800	4.760	4.800	4.600	4.900	279,750	1,321,970	4.7255	4.655	4.616	4.655	4.461	4.752	288,473	4.5826	0.84%
2021-07-08	4.760	4.760	4.800	4.740	4.960	168,000	805,840	4.7967	4.616	4.616	4.655	4.597	4.810	173,238	4.6516	-2.86%
2021-07-07	4.900	4.900	4.980	4.850	4.900	148,000	722,720	4.8832	4.752	4.752	4.829	4.703	4.752	152,615	4.7356	0.00%
2021-07-06	4.900	4.880	4.900	4.880	4.980	124,000	608,240	4.9052	4.752	4.732	4.752	4.732	4.829	127,866	4.7568	-1.61%
2021-07-05	4.980	4.920	5.000	4.880	4.980	236,000	1,163,280	4.9292	4.829	4.771	4.849	4.732	4.829	243,359	4.7801	1.01%
2021-07-02	4.930	4.900	4.960	4.900	5.080	127,000	627,160	4.9383	4.781	4.752	4.810	4.752	4.926	130,960	4.7889	-2.95%
2021-06-30	5.080	5.080	5.140	5.000	5.400	938,000	4,842,747	5.1628	4.926	4.926	4.985	4.849	5.237	967,248	5.0067	-1.93%
2021-06-29	5.180	5.160	5.180	4.900	5.230	948,018	4,866,969	5.1338	5.023	5.004	5.023	4.752	5.072	977,578	4.9786	6.15%
2021-06-28	4.880	4.880	4.900	4.810	4.900	100,500	490,550	4.8811	4.732	4.732	4.752	4.665	4.752	103,634	4.7335	-0.41%
2021-06-25	4.900	4.890	4.920	4.900	5.000	81,250	400,990	4.9353	4.752	4.742	4.771	4.752	4.849	83,783	4.7860	-1.80%
2021-06-24	4.990	4.950	4.990	4.990	5.000	48,000	239,960	4.9992	4.839	4.800	4.839	4.839	4.849	49,497	4.8480	-0.20%
2021-06-23	5.000	4.920	5.000	4.980	5.060	588,500	2,944,570	5.0035	4.849	4.771	4.849	4.829	4.907	606,850	4.8522	1.63%
2021-06-22	4.920	4.920	4.980	4.920	5.040	132,000	653,680	4.9521	4.771	4.771	4.829	4.771	4.888	136,116	4.8024	-0.20%
2021-06-21	4.930	4.880	4.940	4.820	5.000	144,250	706,965	4.9010	4.781	4.732	4.791	4.674	4.849	148,748	4.7528	2.07%
2021-06-18	4.830	4.830	4.880	4.800	4.880	74,621	360,937	4.8369	4.684	4.684	4.732	4.655	4.732	76,948	4.6907	-2.23%
2021-06-17	4.940	4.850	4.950	4.860	5.110	160,000	795,120	4.9695	4.791	4.703	4.800	4.713	4.955	164,989	4.8192	1.23%
2021-06-16	4.880	4.800	4.880	4.860	5.000	204,500	1,007,310	4.9257	4.732	4.655	4.732	4.713	4.849	210,877	4.7768	-2.40%
2021-06-15	5.000	4.880	5.010	4.700	5.030	200,000	982,720	4.9136	4.849	4.732	4.859	4.558	4.878	206,236	4.7650	4.17%
2021-06-11	4.800	4.800	4.860	4.780	4.920	368,000	1,770,320	4.8107	4.655	4.655	4.713	4.635	4.771	379,475	4.6652	-0.83%
2021-06-10	4.840	4.800	4.840	4.780	4.980	489,750	2,386,512	4.8729	4.694	4.655	4.694	4.635	4.829	505,021	4.7256	0.21%
2021-06-09	4.830	4.800	4.860	4.860	4.950	44,000	214,840	4.8827	4.684	4.655	4.713	4.713	4.800	45,372	4.7351	-1.43%
2021-06-08	4.900	4.780	4.980	4.720	4.900	76,200	364,686	4.7859	4.752	4.635	4.829	4.577	4.752	78,576	4.6412	2.08%
2021-06-07	4.800	4.800	4.910	4.700	4.920	264,250	1,271,767	4.8127	4.655	4.655	4.762	4.558	4.771	272,490	4.6672	-1.44%
2021-06-04	4.870	4.870	4.920	4.860	5.060	485,250	2,413,945	4.9746	4.723	4.723	4.771	4.713	4.907	500,381	4.8242	-2.99%
2021-06-03	5.020	5.000	5.090	5.010	5.290	368,000	1,878,200	5.1038	4.868	4.849	4.936	4.859	5.130	379,475	4.9495	-3.09%
2021-06-02	5.180	5.170	5.220	5.160	5.510	283,928	1,517,770	5.3456	5.023	5.014	5.062	5.004	5.343	292,781	5.1840	-5.82%
2021-06-01	5.500	5.500	5.520	5.300	5.580	1,100,599	6,040,966	5.4888	5.334	5.334	5.353	5.140	5.411	1,134,917	5.3228	3.77%
2021-05-31	5.300	5.250	5.300	5.230	5.420	372,000	1,981,480	5.3266	5.140	5.091	5.140	5.072	5.256	383,599	5.1655	-1.49%
2021-05-28	5.380	5.340	5.380	5.000	5.400	1,332,782	7,013,630	5.2624	5.217	5.179	5.217	4.849	5.237	1,374,340	5.1033	8.69%
2021-05-27	4.950	4.950	5.000	4.860	5.000	292,000	1,452,412	4.9740	4.800	4.800	4.849	4.713	4.849	301,105	4.8236	-0.60%
2021-05-26	4.980	4.910	4.980	4.620	5.040	1,999,585	9,906,167	4.9541	4.829	4.762	4.829	4.480	4.888	2,061,935	4.8043	8.26%
2021-05-25	4.600	4.450	4.620	4.300	4.680	2,117,800	9,393,615	4.4356	4.461	4.315	4.480	4.170	4.538	2,183,836	4.3014	-1.08%
2021-05-24	4.650	4.640	4.650	4.650	4.740	64,600	300,960	4.6588	4.509	4.500	4.509	4.509	4.597	66,614	4.5179	-3.33%
2021-05-21	4.810	4.800	4.850	4.680	4.920	695,800	3,308,194	4.7545	4.665	4.655	4.703	4.538	4.771	717,496	4.6107	2.34%
2021-05-20	4.700	4.730	4.790	4.700	4.800	548,000	2,622,680	4.7859	4.558	4.587	4.645	4.558	4.655	565,087	4.6412	-1.47%
2021-05-18	4.770	4.770	4.800	4.450	4.770	1,640,599	7,624,475	4.6474	4.626	4.626	4.655	4.315	4.626	1,691,755	4.5068	7.19%
2021-05-17	4.450	4.450	4.480	4.130	4.490	1,068,300	4,771,590	4.4665	4.315	4.315	4.345	4.005	4.354	1,101,611	4.3315	4.46%
2021-05-14	4.260	4.260	4.280	4.250	4.480	228,500	1,000,775	4.3798	4.131	4.131	4.151	4.121	4.345	235,625	4.2473	-6.99%
2021-05-13	4.580	4.500	4.580	4.450	4.600	704,000	3,210,800	4.5608	4.442	4.364	4.442	4.315	4.461	725,952	4.4229	1.78%
2021-05-12	4.500	4.450	4.500	4.380	4.500	673,250	2,997,072	4.4516	4.364	4.315	4.364	4.248	4.364	694,243	4.3170	1.12%
2021-05-11	4.450	4.450	4.480	4.450	4.680	461,250	2,096,032	4.5442	4.315	4.315	4.345	4.315	4.538	475,632	4.4068	-6.32%
2021-05-10	4.750	4.720	4.760	4.670	4.750	332,000	1,561,440	4.7031	4.606	4.577	4.616	4.529	4.606	342,352	4.5609	1.28%
2021-05-07	4.690	4.690	4.710	4.690	4.800	364,000	1,722,440	4.7320	4.548	4.548	4.568	4.548	4.655	375,350	4.5889	-2.29%
2021-05-06	4.800	4.760	4.900	4.760	4.860	96,000	460,280	4.7946	4.655	4.616	4.752	4.616	4.713	98,993	4.6496	-1.23%
2021-05-05	4.860	4.830	4.880	4.730	4.900	84,000	405,160	4.8233	4.713	4.684	4.732	4.587	4.752	86,619	4.6775	-0.82%
2021-05-04	4.900	4.860	4.900	4.700	4.900	1,040,000	5,080,040	4.8847	4.752	4.713	4.752	4.558	4.752	1,072,429	4.7369	-0.41%
2021-05-03	4.920	4.820	4.990	4.660	5.040	708,000	3,385,520	4.7818	4.771	4.674	4.839	4.519	4.888	730,076	4.6372	3.36%
2021-04-30	4.760	4.760	4.790	4.720	4.800	348,000	1,655,160	4.7562	4.616	4.616	4.645	4.577	4.655	358,851	4.6124	-1.65%
2021-04-29	4.840	4.820	4.880	4.800	4.900	669,875	3,257,639	4.8631	4.694	4.674	4.732	4.655	4.752	690,763	4.7160	0.62%
2021-04-28	4.810	4.810	4.880	4.800	5.000	328,250	1,594,570	4.8578	4.665	4.665	4.732	4.655	4.849	338,485	4.7109	-3.80%
2021-04-27	5.000	5.000	5.080	4.930	5.150	1,740,913	8,780,570	5.0437	4.849	4.849	4.926	4.781	4.994	1,795,197	4.8911	-2.91%
2021-04-26	5.150	5.110	5.150	4.900	5.220	1,251,250	6,469,795	5.1707	4.994	4.955	4.994	4.752	5.062	1,290,266	5.0143	3.83%
2021-04-23	4.960	4.940	4.960	4.830	4.960	872,250	4,267,680	4.8927	4.810	4.791	4.810	4.684	4.810	899,448	4.7448	2.69%
2021-04-22	4.830	4.770	4.830	4.600	4.830	408,600	1,917,089	4.6918	4.684	4.626	4.684	4.461	4.684	421,341	4.5500	3.21%
2021-04-21	4.680	4.650	4.760	4.530	4.800	940,880	4,369,076	4.6436	4.538	4.509	4.616	4.393	4.655	970,218	4.5032	-3.70%
2021-04-20	4.860	4.860	4.910	4.860	4.920	132,000	647,560	4.9058	4.713	4.713	4.762	4.713	4.771	136,116	4.7574	-1.02%
2021-04-19	4.910	4.900	5.020	4.800	5.000	361,000	1,776,790	4.9219	4.762	4.752	4.868	4.655	4.849	372,256	4.7730	2.29%
2021-04-16	4.800	4.800	4.900	4.800	5.000	364,000	1,767,400	4.8555	4.655	4.655	4.752	4.655	4.849	375,350	4.7087	-1.23%
2021-04-15	4.860	4.830	4.920	4.810	4.910	338,500	1,652,365	4.8814	4.713	4.684	4.771	4.665	4.762	349,055	4.7338	-1.22%
2021-04-14	4.920	4.920	5.000	4.700	5.140	550,500	2,719,910	4.9408	4.771	4.771	4.849	4.558	4.985	567,665	4.7914	-1.40%
2021-04-13	4.990	4.950	4.990	4.990	5.350	1,022,250	5,290,520	5.1754	4.839	4.800	4.839	4.839	5.188	1,054,125	5.0189	-6.73%
2021-04-12	5.350	5.270	5.350	5.260	5.350	914,250	4,827,520	5.2803	5.188	5.111	5.188	5.101	5.188	942,758	5.1206	-0.56%
2021-04-09	5.380	5.380	5.500	5.380	5.580	303,756	1,651,664	5.4375	5.217	5.217	5.334	5.217	5.411	313,228	5.2730	-2.71%
2021-04-08	5.530	5.490	5.530	5.300	5.590	433,929	2,363,360	5.4464	5.363	5.324	5.363	5.140	5.421	447,459	5.2817	2.79%
2021-04-07	5.380	5.250	5.380	5.120	5.420	296,000	1,565,280	5.2881	5.217	5.091	5.217	4.965	5.256	305,230	5.1282	0.56%
2021-04-01	5.350	5.300	5.350	5.200	5.390	464,250	2,427,392	5.2286	5.188	5.140	5.188	5.043	5.227	478,726	5.0705	2.88%
2021-03-31	5.200	5.200	5.230	5.150	5.290	304,600	1,588,194	5.2140	5.043	5.043	5.072	4.994	5.130	314,098	5.0564	-0.57%
2021-03-30	5.230	5.270	5.400	5.210	5.400	115,100	611,060	5.3089	5.072	5.111	5.237	5.052	5.237	118,689	5.1484	-3.15%
2021-03-29	5.400	5.370	5.430	5.140	5.510	2,105,277	11,412,706	5.4210	5.237	5.208	5.266	4.985	5.343	2,170,922	5.2571	3.85%
2021-03-26	5.200	5.220	5.250	5.160	5.400	1,592,000	8,296,560	5.2114	5.043	5.062	5.091	5.004	5.237	1,641,641	5.0538	-1.14%
2021-03-25	5.260	5.260	5.300	5.220	5.650	632,000	3,393,360	5.3692	5.101	5.101	5.140	5.062	5.479	651,707	5.2069	-6.07%
2021-03-24	5.600	5.580	5.640	5.380	5.660	800,000	4,421,920	5.5274	5.431	5.411	5.469	5.217	5.489	824,945	5.3603	-0.53%
2021-03-23	5.630	5.640	5.650	5.510	5.800	828,000	4,669,900	5.6400	5.460	5.469	5.479	5.343	5.625	853,818	5.4694	-1.23%
2021-03-22	5.700	5.700	5.720	5.560	5.770	843,627	4,815,029	5.7075	5.528	5.528	5.547	5.392	5.596	869,932	5.5349	2.52%
2021-03-19	5.560	5.560	5.760	5.510	5.820	592,750	3,341,142	5.6367	5.392	5.392	5.586	5.343	5.644	611,233	5.4662	-4.96%
2021-03-18	5.850	5.810	5.900	5.800	6.030	1,179,091	6,989,062	5.9275	5.673	5.634	5.722	5.625	5.848	1,215,857	5.7483	0.86%
2021-03-17	5.800	5.800	5.850	5.540	5.950	771,299	4,486,957	5.8174	5.625	5.625	5.673	5.372	5.770	795,349	5.6415	1.40%
2021-03-16	5.720	5.680	5.780	5.430	5.880	1,463,500	8,318,425	5.6839	5.547	5.508	5.605	5.266	5.702	1,509,134	5.5121	5.54%
2021-03-15	5.420	5.400	5.420	5.120	5.580	1,318,000	7,052,340	5.3508	5.256	5.237	5.256	4.965	5.411	1,359,097	5.1890	4.84%
2021-03-12	5.170	5.140	5.170	5.000	5.320	1,614,435	8,363,033	5.1802	5.014	4.985	5.014	4.849	5.159	1,664,775	5.0235	1.77%
2021-03-11	5.080	5.000	5.080	4.550	5.300	1,764,000	8,761,080	4.9666	4.926	4.849	4.926	4.412	5.140	1,819,004	4.8164	11.65%
2021-03-10	4.550	4.550	4.580	4.500	4.850	915,500	4,243,520	4.6352	4.412	4.412	4.442	4.364	4.703	944,047	4.4950	-1.09%
2021-03-09	4.600	4.590	4.640	4.500	4.860	1,264,250	5,859,620	4.6349	4.461	4.451	4.500	4.364	4.713	1,303,671	4.4947	-2.54%
2021-03-08	4.720	4.710	4.880	4.680	5.240	2,372,500	11,634,135	4.9037	4.577	4.568	4.732	4.538	5.082	2,446,478	4.7555	-5.60%
2021-03-05	5.000	5.000	5.080	4.680	5.330	2,259,300	11,370,616	5.0328	4.849	4.849	4.926	4.538	5.169	2,329,748	4.8806	3.52%
2021-03-04	4.830	4.830	4.900	4.810	5.450	1,767,750	8,926,095	5.0494	4.684	4.684	4.752	4.665	5.285	1,822,871	4.8967	-6.58%
2021-03-03	5.170	5.150	5.200	4.330	5.230	4,506,413	22,183,622	4.9227	5.014	4.994	5.043	4.199	5.072	4,646,929	4.7738	12.15%
2021-03-02	4.610	4.610	4.650	4.510	5.270	4,487,000	21,215,527	4.7282	4.471	4.471	4.509	4.374	5.111	4,626,911	4.5852	-8.35%
2021-03-01	5.030	5.030	5.100	3.780	6.560	18,117,045	87,777,548	4.8450	4.878	4.878	4.946	3.666	6.362	18,681,959	4.6985	-23.44%
2021-02-26	6.570	6.540	6.600	5.820	6.800	3,254,493	20,777,128	6.3841	6.371	6.342	6.400	5.644	6.594	3,355,972	6.1911	3.63%
2021-02-25	6.340	6.340	6.350	5.700	6.420	3,000,655	18,519,675	6.1719	6.148	6.148	6.158	5.528	6.226	3,094,219	5.9852	5.67%
2021-02-24	6.000	6.000	6.030	5.700	6.800	3,365,862	20,581,785	6.1149	5.819	5.819	5.848	5.528	6.594	3,470,814	5.9300	-5.81%
2021-02-23	6.370	6.370	6.390	6.100	6.830	2,639,441	17,046,709	6.4585	6.177	6.177	6.197	5.916	6.623	2,721,742	6.2632	-7.68%
2021-02-22	6.900	6.820	6.900	6.720	7.580	3,583,750	25,091,560	7.0015	6.691	6.614	6.691	6.517	7.351	3,695,496	6.7898	-5.87%
2021-02-19	7.330	7.300	7.330	6.730	7.880	6,103,650	44,067,548	7.2199	7.108	7.079	7.108	6.526	7.642	6,293,970	7.0016	-6.98%
2021-02-18	7.880	7.840	7.890	7.600	8.880	7,069,193	56,576,812	8.0033	7.642	7.603	7.651	7.370	8.611	7,289,620	7.7613	-5.97%
2021-02-17	8.380	8.370	8.380	6.410	8.380	8,937,344	66,396,223	7.4291	8.127	8.117	8.127	6.216	8.127	9,216,022	7.2044	30.73%
2021-02-16	6.410	6.410	6.450	6.000	6.500	4,076,849	25,739,829	6.3137	6.216	6.216	6.255	5.819	6.303	4,203,971	6.1227	5.78%
2021-02-11	6.060	6.040	6.100	5.900	6.190	3,383,500	20,458,032	6.0464	5.877	5.857	5.916	5.722	6.003	3,489,002	5.8636	-0.49%
2021-02-10	6.090	6.030	6.090	5.440	6.540	8,647,534	52,643,436	6.0877	5.906	5.848	5.906	5.276	6.342	8,917,176	5.9036	-2.72%
2021-02-09	6.260	6.250	6.270	4.990	6.270	9,824,458	56,332,609	5.7339	6.071	6.061	6.080	4.839	6.080	10,130,798	5.5605	25.70%
2021-02-08	4.980	4.930	4.990	3.780	4.980	10,805,589	47,125,454	4.3612	4.829	4.781	4.839	3.666	4.829	11,142,522	4.2293	31.40%
2021-02-05	3.790	3.790	3.810	3.490	3.900	4,274,902	16,076,579	3.7607	3.675	3.675	3.695	3.384	3.782	4,408,199	3.6470	10.50%
2021-02-04	3.430	3.430	3.480	3.430	3.500	1,873,300	6,471,123	3.4544	3.326	3.326	3.375	3.326	3.394	1,931,712	3.3499	0.00%
2021-02-03	3.430	3.420	3.480	3.420	3.540	527,950	1,836,274	3.4781	3.326	3.317	3.375	3.317	3.433	544,412	3.3729	0.88%
2021-02-02	3.400	3.390	3.440	3.350	3.500	703,871	2,405,274	3.4172	3.297	3.287	3.336	3.249	3.394	725,819	3.3139	0.29%
2021-02-01	3.390	3.360	3.390	3.280	3.430	358,504	1,209,318	3.3732	3.287	3.258	3.287	3.181	3.326	369,683	3.2712	2.73%
2021-01-29	3.300	3.240	3.300	3.220	3.330	373,750	1,225,400	3.2787	3.200	3.142	3.200	3.123	3.229	385,404	3.1795	0.30%
2021-01-28	3.290	3.230	3.300	3.210	3.350	740,442	2,445,243	3.3024	3.191	3.132	3.200	3.113	3.249	763,530	3.2026	-3.24%
2021-01-27	3.400	3.390	3.430	3.290	3.400	481,969	1,622,369	3.3661	3.297	3.287	3.326	3.191	3.297	496,997	3.2643	0.89%
2021-01-26	3.370	3.370	3.400	3.360	3.490	549,000	1,888,560	3.4400	3.268	3.268	3.297	3.258	3.384	566,119	3.3360	-2.60%
2021-01-25	3.460	3.460	3.490	3.400	3.630	3,182,049	11,106,087	3.4902	3.355	3.355	3.384	3.297	3.520	3,281,270	3.3847	1.47%
2021-01-22	3.410	3.400	3.490	3.350	3.550	632,900	2,190,282	3.4607	3.307	3.297	3.384	3.249	3.443	652,635	3.3561	0.29%
2021-01-21	3.400	3.400	3.420	3.380	3.520	826,802	2,832,427	3.4258	3.297	3.297	3.317	3.278	3.414	852,583	3.3222	-2.86%
2021-01-20	3.500	3.480	3.500	3.490	3.630	822,000	2,923,765	3.5569	3.394	3.375	3.394	3.384	3.520	847,631	3.4493	-1.41%
2021-01-19	3.550	3.520	3.550	3.500	3.750	1,310,494	4,731,615	3.6106	3.443	3.414	3.443	3.394	3.637	1,351,357	3.5014	0.00%
2021-01-18	3.550	3.550	3.580	3.370	3.590	1,284,900	4,543,266	3.5359	3.443	3.443	3.472	3.268	3.481	1,324,965	3.4290	5.34%
2021-01-15	3.370	3.330	3.370	3.330	3.600	1,694,356	5,772,113	3.4067	3.268	3.229	3.268	3.229	3.491	1,747,188	3.3037	-7.67%
2021-01-14	3.650	3.650	3.700	3.550	3.840	1,258,750	4,630,397	3.6786	3.540	3.540	3.588	3.443	3.724	1,298,000	3.5673	-3.95%
2021-01-13	3.800	3.800	3.820	3.800	4.000	1,782,859	6,938,968	3.8920	3.685	3.685	3.704	3.685	3.879	1,838,451	3.7744	-2.56%
2021-01-12	3.900	3.870	3.900	3.760	3.900	1,061,375	4,068,080	3.8328	3.782	3.753	3.782	3.646	3.782	1,094,470	3.7169	2.63%
2021-01-11	3.800	3.750	3.800	3.710	3.990	2,669,878	10,303,912	3.8593	3.685	3.637	3.685	3.598	3.869	2,753,128	3.7426	-2.56%
2021-01-08	3.900	3.860	3.900	3.550	3.950	3,919,946	14,947,430	3.8132	3.782	3.743	3.782	3.443	3.831	4,042,175	3.6979	11.43%
2021-01-07	3.500	3.500	3.510	3.290	3.500	1,357,030	4,596,675	3.3873	3.394	3.394	3.404	3.191	3.394	1,399,344	3.2849	6.38%
2021-01-06	3.290	3.280	3.290	3.140	3.580	3,570,014	12,066,907	3.3801	3.191	3.181	3.191	3.045	3.472	3,681,332	3.2779	-4.36%
2021-01-05	3.440	3.440	3.480	3.270	3.600	3,979,971	13,520,026	3.3970	3.336	3.336	3.375	3.171	3.491	4,104,072	3.2943	5.20%
2021-01-04	3.270	3.250	3.270	2.890	3.290	6,058,781	19,275,532	3.1814	3.171	3.152	3.171	2.803	3.191	6,247,702	3.0852	13.94%
2020-12-31	2.870	2.860	2.870	2.480	2.990	3,943,511	10,984,629	2.7855	2.783	2.774	2.783	2.405	2.900	4,066,475	2.7013	15.73%
2020-12-30	2.480	2.470	2.490	2.320	2.490	1,538,998	3,758,487	2.4422	2.405	2.395	2.415	2.250	2.415	1,586,986	2.3683	6.90%
2020-12-29	2.320	2.290	2.330	2.200	2.320	1,245,500	2,833,030	2.2746	2.250	2.221	2.260	2.133	2.250	1,284,336	2.2058	3.11%
2020-12-28	2.250	2.220	2.260	2.140	2.250	1,188,803	2,641,914	2.2223	2.182	2.153	2.192	2.075	2.182	1,225,871	2.1551	5.63%
2020-12-24	2.130	2.110	2.150	2.110	2.160	66,176	140,744	2.1268	2.066	2.046	2.085	2.046	2.095	68,239	2.0625	0.00%
2020-12-23	2.130	2.130	2.150	2.100	2.150	442,038	939,583	2.1256	2.066	2.066	2.085	2.036	2.085	455,821	2.0613	3.40%
2020-12-22	2.060	2.060	2.100	2.060	2.170	816,258	1,723,881	2.1119	1.998	1.998	2.036	1.998	2.104	841,710	2.0481	-3.29%
2020-12-21	2.130	2.130	2.140	2.060	2.140	1,112,000	2,342,560	2.1066	2.066	2.066	2.075	1.998	2.075	1,146,674	2.0429	4.41%
2020-12-18	2.040	2.020	2.040	2.040	2.040	21,286	43,347	2.0364	1.978	1.959	1.978	1.978	1.978	21,950	1.9748	0.00%
2020-12-17	2.040	2.020	2.040	2.000	2.040	152,750	307,542	2.0134	1.978	1.959	1.978	1.940	1.978	157,513	1.9525	0.99%
2020-12-16	2.020	2.010	2.040	2.010	2.060	744,500	1,514,160	2.0338	1.959	1.949	1.978	1.949	1.998	767,715	1.9723	1.00%
2020-12-15	2.000	2.000	2.030	1.990	2.000	21,500	42,720	1.9870	1.940	1.940	1.969	1.930	1.940	22,170	1.9269	-0.50%
2020-12-14	2.010	2.020	2.050	-	-	0	0	-	1.949	1.959	1.988	-	-	0	-	0.00%
2020-12-11	2.010	2.010	2.030	1.990	2.000	923,525	1,845,743	1.9986	1.949	1.949	1.969	1.930	1.940	952,322	1.9382	0.50%
2020-12-10	2.000	1.990	2.000	1.980	2.000	33,250	66,322	1.9946	1.940	1.930	1.940	1.920	1.940	34,287	1.9343	0.00%
2020-12-09	2.000	2.000	2.020	1.980	2.040	324,888	649,958	2.0006	1.940	1.940	1.959	1.920	1.978	335,018	1.9401	-1.96%
2020-12-08	2.040	2.000	2.040	2.000	2.040	208,000	419,920	2.0188	1.978	1.940	1.978	1.940	1.978	214,486	1.9578	1.49%
2020-12-07	2.010	2.000	2.040	1.960	2.010	276,000	549,120	1.9896	1.949	1.940	1.978	1.901	1.949	284,606	1.9294	0.00%
2020-12-04	2.010	2.010	2.060	2.000	2.050	593,250	1,200,740	2.0240	1.949	1.949	1.998	1.940	1.988	611,748	1.9628	-1.95%
2020-12-03	2.050	2.050	2.070	2.040	2.080	141,000	290,920	2.0633	1.988	1.988	2.007	1.978	2.017	145,397	2.0009	-0.97%
2020-12-02	2.070	2.070	2.100	2.060	2.140	661,500	1,393,310	2.1063	2.007	2.007	2.036	1.998	2.075	682,126	2.0426	-1.43%
2020-12-01	2.100	2.030	2.100	2.000	2.100	1,200,150	2,434,161	2.0282	2.036	1.969	2.036	1.940	2.036	1,237,572	1.9669	5.00%
2020-11-30	2.000	1.990	2.050	1.990	2.060	922,250	1,873,440	2.0314	1.940	1.930	1.988	1.930	1.998	951,007	1.9700	-1.96%
2020-11-27	2.040	2.030	2.060	2.040	2.040	208,500	425,240	2.0395	1.978	1.969	1.998	1.978	1.978	215,001	1.9778	0.00%
2020-11-26	2.040	2.040	2.060	2.040	2.040	15,575	31,630	2.0308	1.978	1.978	1.998	1.978	1.978	16,061	1.9694	0.99%
2020-11-25	2.020	2.020	2.070	2.020	2.080	600,250	1,235,102	2.0576	1.959	1.959	2.007	1.959	2.017	618,967	1.9954	-2.88%
2020-11-24	2.080	2.080	2.100	2.060	2.120	400,700	837,581	2.0903	2.017	2.017	2.036	1.998	2.056	413,194	2.0271	-0.48%
2020-11-23	2.090	2.060	2.090	2.000	2.100	342,015	700,690	2.0487	2.027	1.998	2.027	1.940	2.036	352,679	1.9868	4.50%
2020-11-20	2.000	2.000	2.020	2.000	2.020	100,250	200,727	2.0023	1.940	1.940	1.959	1.940	1.959	103,376	1.9417	-0.50%
2020-11-19	2.010	2.010	2.030	2.000	2.030	24,000	48,480	2.0200	1.949	1.949	1.969	1.940	1.969	24,748	1.9589	0.50%
2020-11-18	2.000	2.000	2.030	1.990	2.030	185,661	371,775	2.0024	1.940	1.940	1.969	1.930	1.969	191,450	1.9419	-1.96%
2020-11-17	2.040	2.020	2.040	2.000	2.040	158,649	317,698	2.0025	1.978	1.959	1.978	1.940	1.978	163,596	1.9420	2.00%
2020-11-16	2.000	2.000	2.020	2.000	2.030	313,519	629,638	2.0083	1.940	1.940	1.959	1.940	1.969	323,295	1.9476	-0.99%
2020-11-13	2.020	2.020	2.050	2.020	2.030	373,500	755,490	2.0227	1.959	1.959	1.988	1.959	1.969	385,146	1.9616	-0.98%
2020-11-12	2.040	2.030	2.040	2.030	2.040	116,000	236,080	2.0352	1.978	1.969	1.978	1.969	1.978	119,617	1.9736	-0.49%
2020-11-11	2.050	2.030	2.090	2.020	2.090	296,877	608,523	2.0497	1.988	1.969	2.027	1.959	2.027	306,134	1.9878	-1.44%
2020-11-10	2.080	2.060	2.100	2.080	2.100	252,000	525,600	2.0857	2.017	1.998	2.036	2.017	2.036	259,858	2.0226	-0.95%
2020-11-09	2.100	2.090	2.170	2.100	2.230	1,374,200	2,953,854	2.1495	2.036	2.027	2.104	2.036	2.163	1,417,049	2.0845	5.00%
2020-11-06	2.000	2.000	2.020	2.000	2.020	117,600	235,560	2.0031	1.940	1.940	1.959	1.940	1.959	121,267	1.9425	-0.99%
2020-11-05	2.020	2.000	2.020	1.990	2.050	88,384	178,052	2.0145	1.959	1.940	1.959	1.930	1.988	91,140	1.9536	-0.98%
2020-11-04	2.040	1.970	2.040	1.950	2.040	342,500	684,445	1.9984	1.978	1.910	1.978	1.891	1.978	353,180	1.9380	1.49%
2020-11-03	2.010	2.010	2.040	2.010	2.030	96,000	193,920	2.0200	1.949	1.949	1.978	1.949	1.969	98,993	1.9589	-0.99%
2020-11-02	2.030	2.030	2.050	2.030	2.090	397,500	815,400	2.0513	1.969	1.969	1.988	1.969	2.027	409,895	1.9893	0.00%
2020-10-30	2.030	1.990	2.050	1.920	2.090	791,725	1,601,233	2.0225	1.969	1.930	1.988	1.862	2.027	816,412	1.9613	6.28%
2020-10-29	1.910	1.910	1.940	1.870	1.970	73,500	139,110	1.8927	1.852	1.852	1.881	1.813	1.910	75,792	1.8354	-3.05%
2020-10-28	1.970	1.910	1.980	1.890	1.970	114,000	223,800	1.9632	1.910	1.852	1.920	1.833	1.910	117,555	1.9038	2.60%
2020-10-27	1.920	1.860	1.920	1.870	1.950	261,250	496,567	1.9007	1.862	1.804	1.862	1.813	1.891	269,396	1.8433	-2.04%
2020-10-23	1.960	1.950	1.980	1.960	2.030	697,250	1,387,600	1.9901	1.901	1.891	1.920	1.901	1.969	718,991	1.9299	-3.45%
2020-10-22	2.030	2.030	2.060	2.030	2.060	121,682	248,491	2.0421	1.969	1.969	1.998	1.969	1.998	125,476	1.9804	-0.98%
2020-10-21	2.050	2.050	2.060	2.040	2.080	160,500	332,725	2.0731	1.988	1.988	1.998	1.978	2.017	165,505	2.0104	0.99%
2020-10-20	2.030	2.030	2.080	2.030	2.070	483,250	992,910	2.0547	1.969	1.969	2.017	1.969	2.007	498,318	1.9925	0.50%
2020-10-19	2.020	2.010	2.050	2.000	2.090	387,012	782,198	2.0211	1.959	1.949	1.988	1.940	2.027	399,080	1.9600	-4.72%
2020-10-16	2.120	2.110	2.140	2.000	2.140	901,248	1,882,150	2.0884	2.056	2.046	2.075	1.940	2.075	929,350	2.0252	4.95%
2020-10-15	2.020	1.960	2.020	1.830	2.020	1,780,250	3,382,860	1.9002	1.959	1.901	1.959	1.775	1.959	1,835,761	1.8428	0.00%
2020-10-14	2.020	2.010	2.050	2.000	2.360	1,906,057	4,007,139	2.1023	1.959	1.949	1.988	1.940	2.289	1,965,490	2.0387	-14.41%
2020-10-12	2.360	2.350	2.370	2.310	2.450	1,667,437	3,989,149	2.3924	2.289	2.279	2.298	2.240	2.376	1,719,430	2.3200	2.16%
2020-10-09	2.310	2.310	2.330	2.250	2.550	2,973,338	7,174,688	2.4130	2.240	2.240	2.260	2.182	2.473	3,066,051	2.3400	-7.23%
2020-10-08	2.490	2.490	2.500	1.920	2.550	4,231,964	9,521,277	2.2498	2.415	2.415	2.424	1.862	2.473	4,363,922	2.1818	31.05%
2020-10-07	1.900	1.900	1.940	1.890	1.950	1,730,279	3,347,584	1.9347	1.843	1.843	1.881	1.833	1.891	1,784,231	1.8762	2.15%
2020-10-06	1.860	1.850	1.900	1.600	1.920	5,861,641	10,102,098	1.7234	1.804	1.794	1.843	1.552	1.862	6,044,415	1.6713	9.41%
2020-10-05	1.700	1.700	1.780	1.390	1.800	919,780	1,515,994	1.6482	1.649	1.649	1.726	1.348	1.746	948,460	1.5984	21.43%
2020-09-30	1.400	1.390	1.400	1.380	1.400	193,500	270,745	1.3992	1.358	1.348	1.358	1.338	1.358	199,534	1.3569	0.00%
2020-09-29	1.400	1.370	1.400	1.360	1.400	26,000	36,020	1.3854	1.358	1.329	1.358	1.319	1.358	26,811	1.3435	4.48%
2020-09-28	1.340	1.330	1.360	1.340	1.340	4,000	5,360	1.3400	1.299	1.290	1.319	1.299	1.299	4,125	1.2995	0.00%
2020-09-25	1.340	1.330	1.360	-	-	0	0	-	1.299	1.290	1.319	-	-	0	-	0.00%
2020-09-24	1.340	1.330	1.380	1.340	1.340	12,500	16,730	1.3384	1.299	1.290	1.338	1.299	1.299	12,890	1.2979	-0.74%
2020-09-23	1.350	1.340	1.400	-	-	1,000	1,310	1.3100	1.309	1.299	1.358	-	-	1,031	1.2704	0.00%
2020-09-22	1.350	1.350	1.400	1.350	1.370	68,000	92,520	1.3606	1.309	1.309	1.358	1.309	1.329	70,120	1.3194	-1.46%
2020-09-21	1.370	1.350	1.400	1.370	1.370	80,000	109,600	1.3700	1.329	1.309	1.358	1.329	1.329	82,495	1.3286	0.00%
2020-09-18	1.370	1.370	1.400	1.370	1.400	47,750	66,505	1.3928	1.329	1.329	1.358	1.329	1.358	49,239	1.3507	1.48%
2020-09-17	1.350	1.350	1.400	-	-	0	0	-	1.309	1.309	1.358	-	-	0	-	0.00%
2020-09-16	1.350	1.350	1.390	1.350	1.350	27,750	37,190	1.3402	1.309	1.309	1.348	1.309	1.309	28,615	1.2997	-2.17%
2020-09-15	1.380	1.350	1.400	1.380	1.380	20,750	28,612	1.3789	1.338	1.309	1.358	1.338	1.338	21,397	1.3372	0.00%
2020-09-14	1.380	1.380	1.400	1.370	1.380	76,800	105,880	1.3786	1.338	1.338	1.358	1.329	1.338	79,195	1.3370	4.55%
2020-09-11	1.320	1.320	1.370	-	-	0	0	-	1.280	1.280	1.329	-	-	0	-	0.00%
2020-09-10	1.320	1.300	1.370	-	-	0	0	-	1.280	1.261	1.329	-	-	0	-	0.00%
2020-09-09	1.320	1.300	1.370	1.320	1.320	5,250	6,880	1.3105	1.280	1.261	1.329	1.280	1.280	5,414	1.2708	0.00%
2020-09-08	1.320	1.290	1.380	1.320	1.320	4,000	5,280	1.3200	1.280	1.251	1.338	1.280	1.280	4,125	1.2801	1.54%
2020-09-07	1.300	1.300	1.370	1.300	1.370	108,000	143,640	1.3300	1.261	1.261	1.329	1.261	1.329	111,368	1.2898	-7.80%
2020-09-04	1.410	1.400	1.420	1.350	1.410	155,653	216,950	1.3938	1.367	1.358	1.377	1.309	1.367	160,506	1.3517	3.68%
2020-09-03	1.360	1.340	1.360	1.350	1.360	76,750	103,940	1.3543	1.319	1.299	1.319	1.309	1.319	79,143	1.3133	0.74%
2020-09-02	1.350	1.340	1.390	-	-	2,000	2,620	1.3100	1.309	1.299	1.348	-	-	2,062	1.2704	0.00%
2020-09-01	1.350	1.340	1.390	-	-	776	1,008	1.2990	1.309	1.299	1.348	-	-	800	1.2597	0.00%
2020-08-31	1.350	1.340	1.370	1.350	1.350	45,250	61,062	1.3494	1.309	1.299	1.329	1.309	1.309	46,661	1.3086	-0.74%
2020-08-28	1.360	1.340	1.370	1.350	1.360	18,500	24,907	1.3463	1.319	1.299	1.329	1.309	1.319	19,077	1.3056	0.74%
2020-08-27	1.350	1.340	1.380	1.350	1.360	75,400	101,728	1.3492	1.309	1.299	1.338	1.309	1.319	77,751	1.3084	-1.46%
2020-08-26	1.370	1.350	1.380	1.370	1.380	38,250	52,510	1.3728	1.329	1.309	1.338	1.329	1.338	39,443	1.3313	-1.44%
2020-08-25	1.390	1.380	1.430	1.390	1.420	25,400	35,650	1.4035	1.348	1.338	1.387	1.348	1.377	26,192	1.3611	-0.71%
2020-08-24	1.400	1.370	1.400	1.390	1.400	420,750	588,947	1.3998	1.358	1.329	1.358	1.348	1.358	433,870	1.3574	2.94%
2020-08-21	1.360	1.350	1.390	1.360	1.360	25,359	34,308	1.3529	1.319	1.309	1.348	1.319	1.319	26,150	1.3120	0.00%
2020-08-20	1.360	1.350	1.390	1.350	1.370	86,500	117,545	1.3589	1.319	1.309	1.348	1.309	1.329	89,197	1.3178	-2.86%
2020-08-19	1.400	1.350	1.410	1.360	1.400	72,000	100,200	1.3917	1.358	1.309	1.367	1.319	1.358	74,245	1.3496	7.69%
2020-08-18	1.300	1.300	1.330	1.300	1.360	42,556	56,723	1.3329	1.261	1.261	1.290	1.261	1.319	43,883	1.2926	-4.41%
2020-08-17	1.360	1.360	1.390	1.350	1.400	261,824	359,406	1.3727	1.319	1.319	1.348	1.309	1.358	269,988	1.3312	4.62%
2020-08-14	1.300	1.300	1.370	1.300	1.360	151,303	201,026	1.3286	1.261	1.261	1.329	1.261	1.319	156,021	1.2885	-7.14%
2020-08-13	1.400	1.400	1.420	1.290	1.420	1,029,179	1,404,952	1.3651	1.358	1.358	1.377	1.251	1.377	1,061,270	1.3238	8.53%
2020-08-12	1.290	1.270	1.320	1.220	1.300	193,724	248,320	1.2818	1.251	1.232	1.280	1.183	1.261	199,765	1.2431	5.74%
2020-08-11	1.220	1.220	1.260	1.200	1.250	146,750	180,775	1.2319	1.183	1.183	1.222	1.164	1.212	151,326	1.1946	0.83%
2020-08-10	1.210	1.210	1.240	1.200	1.280	62,702	75,926	1.2109	1.173	1.173	1.203	1.164	1.241	64,657	1.1743	-3.20%
2020-08-07	1.250	1.250	1.260	1.200	1.260	427,652	531,110	1.2419	1.212	1.212	1.222	1.164	1.222	440,987	1.2044	8.70%
2020-08-06	1.150	1.150	1.190	1.140	1.250	160,537	188,631	1.1750	1.115	1.115	1.154	1.106	1.212	165,543	1.1395	-8.00%
2020-08-05	1.250	1.210	1.270	1.080	1.290	1,250,109	1,466,777	1.1733	1.212	1.173	1.232	1.047	1.251	1,289,089	1.1378	19.05%
2020-08-04	1.050	1.050	1.080	1.050	1.050	28,220	29,504	1.0455	1.018	1.018	1.047	1.018	1.018	29,100	1.0139	2.94%
2020-08-03	1.020	1.000	1.080	1.020	1.050	13,221	13,624	1.0305	0.989	0.970	1.047	0.989	1.018	13,633	0.9993	-2.86%
2020-07-31	1.050	1.050	1.080	-	-	0	0	-	1.018	1.018	1.047	-	-	0	-	0.96%
2020-07-30	1.040	1.030	1.070	-	-	0	0	-	1.009	0.999	1.038	-	-	0	-	0.00%
2020-07-29	1.040	1.040	1.080	-	-	500	500	1.0000	1.009	1.009	1.047	-	-	516	0.9698	0.97%
2020-07-28	1.030	1.020	1.090	1.030	1.060	104,490	110,568	1.0582	0.999	0.989	1.057	0.999	1.028	107,748	1.0262	-1.90%
2020-07-27	1.050	1.030	1.050	-	-	615	633	1.0293	1.018	0.999	1.018	-	-	634	0.9981	-1.87%
2020-07-24	1.070	1.070	1.080	0.890	1.070	222,400	230,800	1.0378	1.038	1.038	1.047	0.863	1.038	229,335	1.0064	1.90%
2020-07-23	1.050	1.030	1.060	-	-	500	500	1.0000	1.018	0.999	1.028	-	-	516	0.9698	0.00%
2020-07-22	1.050	1.050	1.080	1.050	1.050	6,250	6,225	0.9960	1.018	1.018	1.047	1.018	1.018	6,445	0.9659	0.00%
2020-07-21	1.050	1.050	1.060	1.050	1.050	5,200	5,424	1.0431	1.018	1.018	1.028	1.018	1.018	5,362	1.0115	-0.94%
2020-07-20	1.060	1.060	1.080	1.060	1.060	4,000	4,240	1.0600	1.028	1.028	1.047	1.028	1.028	4,125	1.0279	2.91%
2020-07-17	1.030	1.030	1.080	1.030	1.040	50,425	52,002	1.0313	0.999	0.999	1.047	0.999	1.009	51,997	1.0001	0.00%
2020-07-16	1.030	1.030	1.050	1.030	1.040	48,000	49,892	1.0394	0.999	0.999	1.018	0.999	1.009	49,497	1.0080	-1.90%
2020-07-15	1.050	1.040	1.060	1.050	1.050	20,001	21,001	1.0500	1.018	1.009	1.028	1.018	1.018	20,625	1.0182	0.96%
2020-07-14	1.040	1.040	1.070	1.030	1.050	56,200	58,452	1.0401	1.009	1.009	1.038	0.999	1.018	57,952	1.0086	-0.95%
2020-07-13	1.050	1.050	1.080	1.050	1.060	72,500	76,150	1.0503	1.018	1.018	1.047	1.018	1.028	74,761	1.0186	0.00%
2020-07-10	1.050	1.050	1.100	1.050	1.060	62,500	65,965	1.0554	1.018	1.018	1.067	1.018	1.028	64,449	1.0235	-1.87%
2020-07-09	1.070	1.060	1.100	1.060	1.080	43,361	46,168	1.0647	1.038	1.028	1.067	1.028	1.047	44,713	1.0325	0.94%
2020-07-08	1.060	1.060	1.100	-	-	0	0	-	1.028	1.028	1.067	-	-	0	-	0.00%
2020-07-07	1.060	1.060	1.100	1.050	1.070	80,015	84,600	1.0573	1.028	1.028	1.067	1.018	1.038	82,510	1.0253	-0.93%
2020-07-06	1.070	1.050	1.100	1.070	1.090	80,100	86,455	1.0793	1.038	1.018	1.067	1.038	1.057	82,598	1.0467	-1.83%
2020-07-03	1.090	1.090	1.120	-	-	3,075	3,259	1.0598	1.057	1.057	1.086	-	-	3,171	1.0278	0.00%
2020-07-02	1.090	1.080	1.120	1.080	1.090	39,000	42,202	1.0821	1.057	1.047	1.086	1.047	1.057	40,216	1.0494	-0.91%
2020-06-30	1.100	1.080	1.120	1.100	1.100	28,600	31,430	1.0990	1.067	1.047	1.086	1.067	1.067	29,492	1.0657	0.92%
2020-06-29	1.090	1.080	1.140	-	-	3,750	3,920	1.0453	1.057	1.047	1.106	-	-	3,867	1.0137	0.00%
2020-06-26	1.090	1.080	1.110	1.090	1.090	20,000	21,800	1.0900	1.057	1.047	1.076	1.057	1.057	20,624	1.0570	0.93%
2020-06-24	1.080	1.080	1.110	1.080	1.080	8,000	8,640	1.0800	1.047	1.047	1.076	1.047	1.047	8,249	1.0473	0.00%
2020-06-23	1.080	1.070	1.120	1.080	1.080	8,675	9,348	1.0776	1.047	1.038	1.086	1.047	1.047	8,945	1.0450	-1.82%
2020-06-22	1.100	1.080	1.110	1.080	1.100	14,400	15,584	1.0822	1.067	1.047	1.076	1.047	1.067	14,849	1.0495	0.00%
2020-06-19	1.100	1.080	1.110	1.100	1.100	16,402	18,022	1.0988	1.067	1.047	1.076	1.067	1.067	16,913	1.0655	0.00%
2020-06-18	1.100	1.080	1.100	1.070	1.100	54,250	59,420	1.0953	1.067	1.047	1.067	1.038	1.067	55,942	1.0622	1.85%
2020-06-17	1.080	1.050	1.100	1.080	1.100	20,000	21,680	1.0840	1.047	1.018	1.067	1.047	1.067	20,624	1.0512	-3.57%
2020-06-16	1.120	1.100	1.120	1.120	1.120	20,000	22,400	1.1200	1.086	1.067	1.086	1.086	1.086	20,624	1.0861	0.00%
2020-06-15	1.120	1.100	1.120	-	-	0	0	-	1.086	1.067	1.086	-	-	0	-	0.00%
2020-06-12	1.120	1.100	1.120	-	-	500	530	1.0600	1.086	1.067	1.086	-	-	516	1.0279	0.00%
2020-06-11	1.120	1.110	1.120	1.120	1.120	24,000	26,880	1.1200	1.086	1.076	1.086	1.086	1.086	24,748	1.0861	1.82%
2020-06-10	1.100	1.100	1.130	1.100	1.120	11,750	12,892	1.0972	1.067	1.067	1.096	1.067	1.086	12,116	1.0640	-1.79%
2020-06-09	1.120	1.110	1.130	1.110	1.140	13,250	14,830	1.1192	1.086	1.076	1.096	1.076	1.106	13,663	1.0854	0.90%
2020-06-08	1.110	1.100	1.110	-	-	1,011	1,081	1.0692	1.076	1.067	1.076	-	-	1,043	1.0369	-0.89%
2020-06-05	1.120	1.100	1.120	-	-	750	802	1.0693	1.086	1.067	1.086	-	-	773	1.0370	0.00%
2020-06-04	1.120	1.100	1.120	-	-	1,250	1,337	1.0696	1.086	1.067	1.086	-	-	1,289	1.0373	0.00%
2020-06-03	1.120	1.110	1.140	1.120	1.120	85,250	95,442	1.1196	1.086	1.076	1.106	1.086	1.086	87,908	1.0857	0.00%
2020-06-02	1.120	1.120	1.140	1.080	1.120	97,258	106,869	1.0988	1.086	1.086	1.106	1.047	1.086	100,291	1.0656	3.70%
2020-06-01	1.080	1.080	1.100	1.080	1.080	5,750	6,125	1.0652	1.047	1.047	1.067	1.047	1.047	5,929	1.0330	2.86%
2020-05-29	1.050	1.050	1.100	1.050	1.050	6,230	6,474	1.0392	1.018	1.018	1.067	1.018	1.018	6,424	1.0077	-3.67%
2020-05-28	1.090	1.090	1.100	1.070	1.090	24,750	26,567	1.0734	1.057	1.057	1.067	1.038	1.057	25,522	1.0410	-0.91%
2020-05-27	1.100	1.050	1.110	1.070	1.110	87,500	95,080	1.0866	1.067	1.018	1.076	1.038	1.076	90,228	1.0538	-0.90%
2020-05-26	1.110	1.110	1.160	1.090	1.140	18,401	20,345	1.1056	1.076	1.076	1.125	1.057	1.106	18,975	1.0722	-3.48%
2020-05-25	1.150	1.100	1.170	-	-	0	0	-	1.115	1.067	1.135	-	-	0	-	0.00%
2020-05-22	1.150	1.110	1.170	1.150	1.160	66,750	76,952	1.1528	1.115	1.076	1.135	1.115	1.125	68,831	1.1180	-0.86%
2020-05-21	1.160	1.160	1.180	1.150	1.190	158,500	183,700	1.1590	1.125	1.125	1.144	1.115	1.154	163,442	1.1239	-2.52%
2020-05-20	1.190	1.180	1.190	1.190	1.190	13,526	16,034	1.1854	1.154	1.144	1.154	1.154	1.154	13,948	1.1496	0.00%
2020-05-19	1.190	1.180	1.190	1.200	1.200	8,000	9,520	1.1900	1.154	1.144	1.154	1.164	1.164	8,249	1.1540	0.85%
2020-05-18	1.180	1.180	1.200	1.180	1.190	14,000	16,500	1.1786	1.144	1.144	1.164	1.144	1.154	14,437	1.1429	0.85%
2020-05-15	1.170	1.170	1.190	1.150	1.150	9,400	10,768	1.1455	1.135	1.135	1.154	1.115	1.115	9,693	1.1109	-3.31%
2020-05-14	1.210	1.150	1.210	-	-	1,000	1,180	1.1800	1.173	1.115	1.173	-	-	1,031	1.1443	0.00%
2020-05-13	1.210	1.170	1.210	-	-	1,500	1,710	1.1400	1.173	1.135	1.173	-	-	1,547	1.1055	0.00%
2020-05-12	1.210	1.170	1.210	1.190	1.240	60,000	72,360	1.2060	1.173	1.135	1.173	1.154	1.203	61,871	1.1695	1.68%
2020-05-11	1.190	1.160	1.190	1.150	1.190	13,250	15,520	1.1713	1.154	1.125	1.154	1.115	1.154	13,663	1.1359	3.48%
2020-05-08	1.150	1.150	1.190	1.150	1.160	32,000	36,730	1.1478	1.115	1.115	1.154	1.115	1.125	32,998	1.1131	-0.86%
2020-05-07	1.160	1.150	1.200	1.160	1.160	20,209	23,436	1.1597	1.125	1.115	1.164	1.125	1.125	20,839	1.1246	0.00%
2020-05-06	1.160	1.160	1.200	1.160	1.200	298,000	351,380	1.1791	1.125	1.125	1.164	1.125	1.164	307,292	1.1435	-3.33%
2020-05-05	1.200	1.200	1.230	1.200	1.200	184,000	220,800	1.2000	1.164	1.164	1.193	1.164	1.164	189,737	1.1637	0.00%
2020-05-04	1.200	1.200	1.220	1.190	1.200	247,000	296,105	1.1988	1.164	1.164	1.183	1.154	1.164	254,702	1.1626	0.00%
2020-04-29	1.200	1.190	1.200	1.200	1.200	133,528	160,157	1.1994	1.164	1.154	1.164	1.164	1.164	137,692	1.1632	0.00%
2020-04-28	1.200	1.170	1.200	-	-	0	0	-	1.164	1.135	1.164	-	-	0	-	0.00%
2020-04-27	1.200	1.180	1.200	1.190	1.200	382,350	458,607	1.1994	1.164	1.144	1.164	1.154	1.164	394,272	1.1632	-2.44%
2020-04-24	1.230	1.200	1.240	1.200	1.240	76,000	92,320	1.2147	1.193	1.164	1.203	1.164	1.203	78,370	1.1780	6.96%
2020-04-23	1.150	1.150	1.220	1.150	1.250	477,000	572,190	1.1996	1.115	1.115	1.183	1.115	1.212	491,873	1.1633	-4.96%
2020-04-22	1.210	1.200	1.220	1.130	1.220	279,200	331,739	1.1882	1.173	1.164	1.183	1.096	1.183	287,906	1.1522	2.54%
2020-04-21	1.180	1.180	1.190	1.180	1.180	4,000	4,720	1.1800	1.144	1.144	1.154	1.144	1.144	4,125	1.1443	-0.84%
2020-04-20	1.190	1.150	1.190	1.150	1.190	24,000	27,760	1.1567	1.154	1.115	1.154	1.115	1.154	24,748	1.1217	2.59%
2020-04-17	1.160	1.150	1.200	1.160	1.160	81,500	94,465	1.1591	1.125	1.115	1.164	1.125	1.125	84,041	1.1240	0.87%
2020-04-16	1.150	1.120	1.200	1.150	1.200	94,200	109,480	1.1622	1.115	1.086	1.164	1.115	1.164	97,137	1.1271	0.00%
2020-04-15	1.150	1.120	1.150	1.150	1.150	118,000	135,600	1.1492	1.115	1.086	1.115	1.115	1.115	121,679	1.1144	0.00%
2020-04-14	1.150	1.150	1.200	1.150	1.200	9,500	11,080	1.1663	1.115	1.115	1.164	1.115	1.164	9,796	1.1310	-4.17%
2020-04-09	1.200	1.150	1.200	1.150	1.200	152,000	176,360	1.1603	1.164	1.115	1.164	1.115	1.164	156,740	1.1252	2.56%
2020-04-08	1.170	1.170	1.260	-	-	0	0	-	1.135	1.135	1.222	-	-	0	-	0.00%
2020-04-07	1.170	1.160	1.230	1.170	1.230	64,000	75,840	1.1850	1.135	1.125	1.193	1.135	1.193	65,996	1.1492	-4.88%
2020-04-06	1.230	1.160	1.230	-	-	0	0	-	1.193	1.125	1.193	-	-	0	-	-0.81%
2020-04-03	1.240	1.160	1.240	1.150	1.260	28,000	32,680	1.1671	1.203	1.125	1.203	1.115	1.222	28,873	1.1319	4.20%
2020-04-02	1.190	1.150	1.190	1.150	1.190	97,500	112,385	1.1527	1.154	1.115	1.154	1.115	1.154	100,540	1.1178	0.00%
2020-04-01	1.190	1.150	1.240	-	-	0	0	-	1.154	1.115	1.203	-	-	0	-	0.00%
2020-03-31	1.190	1.190	1.260	1.180	1.310	63,342	77,076	1.2168	1.154	1.154	1.222	1.144	1.270	65,317	1.1800	-5.56%
2020-03-30	1.260	1.180	1.260	-	-	0	0	-	1.222	1.144	1.222	-	-	0	-	-1.56%
2020-03-27	1.280	1.220	1.280	1.260	1.280	48,000	60,840	1.2675	1.241	1.183	1.241	1.222	1.241	49,497	1.2292	-5.19%
2020-03-26	1.350	1.320	1.360	1.300	1.350	255,139	338,300	1.3259	1.309	1.280	1.319	1.261	1.309	263,095	1.2858	3.85%
2020-03-25	1.300	1.300	1.320	1.220	1.300	541,594	681,832	1.2589	1.261	1.261	1.280	1.183	1.261	558,482	1.2209	8.33%
2020-03-24	1.200	1.210	1.240	1.120	1.220	644,000	770,520	1.1965	1.164	1.173	1.203	1.086	1.183	664,081	1.1603	9.09%
2020-03-23	1.100	1.100	1.110	1.030	1.100	1,488,000	1,571,244	1.0559	1.067	1.067	1.076	0.999	1.067	1,534,398	1.0240	3.77%
2020-03-20	1.060	0.980	1.070	0.930	1.060	1,443,618	1,405,984	0.9739	1.028	0.950	1.038	0.902	1.028	1,488,632	0.9445	16.48%
2020-03-19	0.910	0.720	0.910	-	-	1,250	1,100	0.8800	0.882	0.698	0.882	-	-	1,289	0.8534	-2.15%
2020-03-18	0.930	0.930	0.990	0.930	1.000	17,750	17,037	0.9598	0.902	0.902	0.960	0.902	0.970	18,303	0.9308	-5.10%
2020-03-17	0.980	0.980	1.020	0.980	0.980	136,000	133,280	0.9800	0.950	0.950	0.989	0.950	0.950	140,241	0.9504	-2.00%
2020-03-16	1.000	0.940	1.020	0.930	1.010	169,950	169,608	0.9980	0.970	0.912	0.989	0.902	0.979	175,249	0.9678	0.00%
2020-03-13	1.000	1.000	1.050	0.950	1.010	317,400	316,264	0.9964	0.970	0.970	1.018	0.921	0.979	327,297	0.9663	-8.26%
2020-03-12	1.090	1.040	1.090	-	-	0	0	-	1.057	1.009	1.057	-	-	0	-	0.00%
2020-03-11	1.090	1.070	1.100	1.070	1.090	36,000	39,000	1.0833	1.057	1.038	1.067	1.038	1.057	37,123	1.0506	3.81%
2020-03-10	1.050	1.050	1.100	1.050	1.100	68,000	74,600	1.0971	1.018	1.018	1.067	1.018	1.067	70,120	1.0639	-5.41%
2020-03-09	1.110	1.090	1.100	1.080	1.120	116,000	128,760	1.1100	1.076	1.057	1.067	1.047	1.086	119,617	1.0764	0.91%
2020-03-06	1.100	1.080	1.130	1.100	1.110	81,500	89,685	1.1004	1.067	1.047	1.096	1.067	1.076	84,041	1.0672	-2.65%
2020-03-05	1.130	1.110	1.140	1.130	1.130	40,750	46,002	1.1289	1.096	1.076	1.106	1.096	1.096	42,021	1.0947	0.00%
2020-03-04	1.130	1.100	1.130	-	-	0	0	-	1.096	1.067	1.096	-	-	0	-	0.00%
2020-03-03	1.130	1.100	1.140	1.110	1.130	12,000	13,480	1.1233	1.096	1.067	1.106	1.076	1.096	12,374	1.0894	1.80%
2020-03-02	1.110	1.110	1.140	1.100	1.100	12,061	13,237	1.0975	1.076	1.076	1.106	1.067	1.067	12,437	1.0643	-2.63%
2020-02-28	1.140	1.140	1.150	1.100	1.140	57,437	65,057	1.1327	1.106	1.106	1.115	1.067	1.106	59,228	1.0984	0.88%
2020-02-27	1.130	1.120	1.140	1.120	1.130	64,000	72,080	1.1263	1.096	1.086	1.106	1.086	1.096	65,996	1.0922	0.89%
2020-02-26	1.120	1.120	1.170	1.100	1.170	17,518	20,289	1.1582	1.086	1.086	1.135	1.067	1.135	18,064	1.1232	-6.67%
2020-02-25	1.200	1.140	1.200	1.220	1.220	5,000	5,960	1.1920	1.164	1.106	1.164	1.183	1.183	5,156	1.1560	-1.64%
2020-02-24	1.220	1.140	1.230	-	-	750	855	1.1400	1.183	1.106	1.193	-	-	773	1.1055	0.00%
2020-02-21	1.220	1.220	1.230	1.220	1.230	120,850	147,676	1.2220	1.183	1.183	1.193	1.183	1.193	124,618	1.1850	0.00%
2020-02-20	1.220	1.220	1.240	1.170	1.230	252,689	306,343	1.2123	1.183	1.183	1.203	1.135	1.193	260,568	1.1757	6.09%
2020-02-19	1.150	1.150	1.170	1.150	1.150	156,000	179,400	1.1500	1.115	1.115	1.135	1.115	1.115	160,864	1.1152	0.00%
2020-02-18	1.150	1.110	1.170	1.150	1.150	160,500	184,560	1.1499	1.115	1.076	1.135	1.115	1.115	165,505	1.1151	0.00%
2020-02-17	1.150	1.150	1.170	1.150	1.150	10,550	12,063	1.1434	1.115	1.115	1.135	1.115	1.115	10,879	1.1088	0.00%
2020-02-14	1.150	1.150	1.180	1.150	1.150	20,218	23,124	1.1437	1.115	1.115	1.144	1.115	1.115	20,848	1.1091	-1.71%
2020-02-13	1.170	1.150	1.220	1.170	1.200	46,025	54,958	1.1941	1.135	1.115	1.183	1.135	1.164	47,460	1.1580	-2.50%
2020-02-12	1.200	1.200	1.210	1.150	1.200	37,250	44,187	1.1862	1.164	1.164	1.173	1.115	1.164	38,412	1.1504	0.00%
2020-02-11	1.200	1.120	1.200	1.200	1.200	8,000	9,600	1.2000	1.164	1.086	1.164	1.164	1.164	8,249	1.1637	1.69%
2020-02-10	1.180	1.120	1.180	1.110	1.180	22,000	25,360	1.1527	1.144	1.086	1.144	1.076	1.144	22,686	1.1179	0.85%
2020-02-07	1.170	1.110	1.170	-	-	0	0	-	1.135	1.076	1.135	-	-	0	-	0.00%
2020-02-06	1.170	1.100	1.180	1.170	1.170	104,000	121,680	1.1700	1.135	1.067	1.144	1.135	1.135	107,243	1.1346	1.74%
2020-02-05	1.150	1.110	1.180	1.100	1.150	43,200	48,624	1.1256	1.115	1.076	1.144	1.067	1.115	44,547	1.0915	-1.71%
2020-02-04	1.170	1.130	1.180	1.150	1.170	68,000	79,160	1.1641	1.135	1.096	1.144	1.115	1.135	70,120	1.1289	1.74%
2020-02-03	1.150	1.100	1.180	1.150	1.170	225,000	260,800	1.1591	1.115	1.067	1.144	1.115	1.135	232,016	1.1241	1.77%
2020-01-31	1.130	1.100	1.140	1.130	1.130	20,500	23,130	1.1283	1.096	1.067	1.106	1.096	1.096	21,139	1.0942	1.80%
2020-01-30	1.110	1.100	1.180	1.110	1.150	33,750	37,770	1.1191	1.076	1.067	1.144	1.076	1.115	34,802	1.0853	-9.02%
2020-01-29	1.220	1.150	1.220	1.200	1.220	28,000	33,760	1.2057	1.183	1.115	1.183	1.164	1.183	28,873	1.1693	-0.81%
2020-01-24	1.230	1.180	1.250	-	-	750	862	1.1493	1.193	1.144	1.212	-	-	773	1.1146	0.00%
2020-01-23	1.230	1.180	1.250	-	-	1,250	1,437	1.1496	1.193	1.144	1.212	-	-	1,289	1.1148	0.00%
2020-01-22	1.230	1.230	1.260	1.210	1.240	34,500	41,795	1.2114	1.193	1.193	1.222	1.173	1.203	35,576	1.1748	-0.81%
2020-01-21	1.240	1.200	1.270	1.240	1.270	52,000	65,880	1.2669	1.203	1.164	1.232	1.203	1.232	53,621	1.2286	-1.59%
2020-01-20	1.260	1.260	1.300	1.260	1.290	22,685	28,615	1.2614	1.222	1.222	1.261	1.222	1.251	23,392	1.2233	-2.33%
2020-01-17	1.290	1.290	1.300	1.290	1.290	8,465	10,785	1.2741	1.251	1.251	1.261	1.251	1.251	8,729	1.2355	-2.27%
2020-01-16	1.320	1.290	1.320	1.300	1.330	40,250	53,032	1.3176	1.280	1.251	1.280	1.261	1.290	41,505	1.2777	2.33%
2020-01-15	1.290	1.290	1.300	1.280	1.290	24,358	31,221	1.2818	1.251	1.251	1.261	1.241	1.251	25,118	1.2430	2.38%
2020-01-14	1.260	1.260	1.340	1.260	1.260	13,422	16,737	1.2470	1.222	1.222	1.299	1.222	1.222	13,841	1.2093	-4.55%
2020-01-13	1.320	1.260	1.330	1.130	1.320	204,750	264,042	1.2896	1.280	1.222	1.290	1.096	1.280	211,134	1.2506	3.94%
2020-01-10	1.270	1.220	1.290	-	-	0	0	-	1.232	1.183	1.251	-	-	0	-	0.00%
2020-01-09	1.270	1.240	1.280	1.140	1.270	57,250	69,755	1.2184	1.232	1.203	1.241	1.106	1.232	59,035	1.1816	-3.05%
2020-01-08	1.310	1.250	1.330	-	-	0	0	-	1.270	1.212	1.290	-	-	0	-	0.00%
2020-01-07	1.310	1.300	1.330	-	-	2,900	3,451	1.1900	1.270	1.261	1.290	-	-	2,990	1.1540	0.00%
2020-01-06	1.310	1.300	1.340	1.310	1.310	12,500	16,360	1.3088	1.270	1.261	1.299	1.270	1.270	12,890	1.2692	-0.76%
2020-01-03	1.320	1.320	1.360	1.310	1.310	12,750	16,440	1.2894	1.280	1.280	1.319	1.270	1.270	13,148	1.2504	-3.65%
2020-01-02	1.370	1.310	1.390	1.310	1.370	16,000	21,480	1.3425	1.329	1.270	1.348	1.270	1.329	16,499	1.3019	-0.72%
2019-12-31	1.380	1.300	1.380	1.410	1.430	25,250	35,055	1.3883	1.338	1.261	1.338	1.367	1.387	26,037	1.3463	-0.72%
2019-12-30	1.390	1.310	1.400	1.300	1.390	146,250	196,875	1.3462	1.348	1.270	1.358	1.261	1.348	150,810	1.3054	6.92%
2019-12-27	1.300	1.270	1.330	1.280	1.300	31,524	40,549	1.2863	1.261	1.232	1.290	1.241	1.261	32,507	1.2474	-3.70%
2019-12-24	1.350	1.220	1.350	-	-	250	292	1.1680	1.309	1.183	1.309	-	-	258	1.1327	-3.57%
2019-12-23	1.400	1.300	1.410	-	-	1,500	1,905	1.2700	1.358	1.261	1.367	-	-	1,547	1.2316	0.00%
2019-12-20	1.400	1.300	1.410	-	-	250	317	1.2680	1.358	1.261	1.367	-	-	258	1.2297	0.00%
2019-12-19	1.400	1.300	1.400	-	-	0	0	-	1.358	1.261	1.358	-	-	0	-	0.00%
2019-12-18	1.400	1.300	1.400	-	-	0	0	-	1.358	1.261	1.358	-	-	0	-	0.00%
2019-12-17	1.400	1.300	1.400	-	-	750	952	1.2693	1.358	1.261	1.358	-	-	773	1.2310	0.00%
2019-12-16	1.400	1.320	1.400	-	-	250	315	1.2600	1.358	1.280	1.358	-	-	258	1.2219	0.00%
2019-12-13	1.400	1.370	1.400	1.380	1.400	60,000	83,640	1.3940	1.358	1.329	1.358	1.338	1.358	61,871	1.3518	2.94%
2019-12-12	1.360	1.300	1.390	1.300	1.390	114,008	157,110	1.3781	1.319	1.261	1.348	1.261	1.348	117,563	1.3364	-2.86%
2019-12-11	1.400	1.320	1.400	1.300	1.400	109,075	151,216	1.3863	1.358	1.280	1.358	1.261	1.358	112,476	1.3444	0.72%
2019-12-10	1.390	1.250	1.400	1.360	1.390	36,500	50,165	1.3744	1.348	1.212	1.358	1.319	1.348	37,638	1.3328	3.73%
2019-12-09	1.340	1.230	1.360	1.310	1.340	30,450	40,247	1.3217	1.299	1.193	1.319	1.270	1.299	31,399	1.2818	0.00%
2019-12-06	1.340	1.300	1.340	1.300	1.340	73,250	97,032	1.3247	1.299	1.261	1.299	1.261	1.299	75,534	1.2846	4.69%
2019-12-05	1.280	1.250	1.300	-	-	0	0	-	1.241	1.212	1.261	-	-	0	-	0.00%
2019-12-04	1.280	1.250	1.310	1.220	1.300	88,000	113,040	1.2845	1.241	1.212	1.270	1.183	1.261	90,744	1.2457	3.23%
2019-12-03	1.240	1.210	1.250	1.160	1.240	145,169	176,635	1.2168	1.203	1.173	1.212	1.125	1.203	149,696	1.1800	4.20%
2019-12-02	1.190	1.120	1.200	1.160	1.200	188,000	221,280	1.1770	1.154	1.086	1.164	1.125	1.164	193,862	1.1414	2.59%
2019-11-29	1.160	1.150	1.160	1.110	1.160	85,350	97,554	1.1430	1.125	1.115	1.125	1.076	1.125	88,011	1.1084	6.42%
2019-11-28	1.090	1.090	1.100	1.090	1.090	12,000	13,080	1.0900	1.057	1.057	1.067	1.057	1.057	12,374	1.0570	1.87%
2019-11-27	1.070	1.060	1.120	1.070	1.070	7,000	7,395	1.0564	1.038	1.028	1.086	1.038	1.038	7,218	1.0245	-2.73%
2019-11-26	1.100	1.070	1.140	1.050	1.130	32,750	35,265	1.0768	1.067	1.038	1.106	1.018	1.096	33,771	1.0442	-0.90%
2019-11-25	1.110	1.090	1.180	1.110	1.110	6,000	6,600	1.1000	1.076	1.057	1.144	1.076	1.076	6,187	1.0667	-4.31%
2019-11-22	1.160	1.130	1.160	1.130	1.200	35,750	41,055	1.1484	1.125	1.096	1.125	1.096	1.164	36,865	1.1137	4.50%
2019-11-21	1.110	1.090	1.130	-	-	0	0	-	1.076	1.057	1.096	-	-	0	-	0.00%
2019-11-20	1.110	1.090	1.130	-	-	0	0	-	1.076	1.057	1.096	-	-	0	-	0.00%
2019-11-19	1.110	1.100	1.120	1.110	1.110	8,000	8,880	1.1100	1.076	1.067	1.086	1.076	1.076	8,249	1.0764	1.83%
2019-11-18	1.090	1.090	1.110	-	-	0	0	-	1.057	1.057	1.076	-	-	0	-	0.00%
2019-11-15	1.090	1.050	1.150	1.090	1.110	9,000	9,860	1.0956	1.057	1.018	1.115	1.057	1.076	9,281	1.0624	-3.54%
2019-11-14	1.130	1.110	1.150	-	-	2,000	2,140	1.0700	1.096	1.076	1.115	-	-	2,062	1.0376	0.00%
2019-11-13	1.130	1.130	1.150	1.100	1.200	209,000	248,300	1.1880	1.096	1.096	1.115	1.067	1.164	215,517	1.1521	0.89%
2019-11-12	1.120	1.100	1.170	1.090	1.150	56,000	62,120	1.1093	1.086	1.067	1.135	1.057	1.115	57,746	1.0757	-4.27%
2019-11-11	1.170	1.090	1.170	-	-	0	0	-	1.135	1.057	1.135	-	-	0	-	0.00%
2019-11-08	1.170	1.130	1.170	1.150	1.170	410,100	478,284	1.1663	1.135	1.096	1.135	1.115	1.135	422,887	1.1310	1.74%
2019-11-07	1.150	1.150	1.170	1.130	1.130	76,000	86,360	1.1363	1.115	1.115	1.135	1.096	1.096	78,370	1.1020	0.00%
2019-11-06	1.150	1.150	1.160	1.150	1.150	36,900	42,408	1.1493	1.115	1.115	1.125	1.115	1.115	38,051	1.1145	0.00%
2019-11-05	1.150	1.150	1.170	1.150	1.150	38,850	44,586	1.1476	1.115	1.115	1.135	1.115	1.115	40,061	1.1129	0.00%
2019-11-04	1.150	1.150	1.160	1.140	1.170	81,250	94,080	1.1579	1.115	1.115	1.125	1.106	1.135	83,783	1.1229	0.00%
2019-11-01	1.150	1.130	1.170	-	-	0	0	-	1.115	1.096	1.135	-	-	0	-	0.00%
2019-10-31	1.150	1.140	1.170	-	-	0	0	-	1.115	1.106	1.135	-	-	0	-	0.00%
2019-10-30	1.150	1.150	1.170	-	-	0	0	-	1.115	1.115	1.135	-	-	0	-	0.00%
2019-10-29	1.150	1.140	1.170	1.150	1.150	7,000	7,952	1.1360	1.115	1.106	1.135	1.115	1.115	7,218	1.1016	-3.36%
2019-10-28	1.190	1.150	1.190	1.180	1.190	12,000	14,200	1.1833	1.154	1.115	1.154	1.144	1.154	12,374	1.1476	2.59%
2019-10-25	1.160	1.150	1.170	1.160	1.160	14,500	16,720	1.1531	1.125	1.115	1.135	1.125	1.125	14,952	1.1182	-1.69%
2019-10-24	1.180	1.150	1.180	-	-	750	810	1.0800	1.144	1.115	1.144	-	-	773	1.0473	-1.67%
2019-10-23	1.200	1.150	1.200	-	-	0	0	-	1.164	1.115	1.164	-	-	0	-	0.00%
2019-10-22	1.200	1.150	1.200	1.200	1.200	12,000	14,400	1.2000	1.164	1.115	1.164	1.164	1.164	12,374	1.1637	0.84%
2019-10-21	1.190	1.150	1.220	1.190	1.190	8,000	9,520	1.1900	1.154	1.115	1.183	1.154	1.154	8,249	1.1540	-2.46%
2019-10-18	1.220	1.220	1.230	1.190	1.190	19,000	22,790	1.1995	1.183	1.183	1.193	1.154	1.154	19,592	1.1632	0.83%
2019-10-17	1.210	1.200	1.230	-	-	0	0	-	1.173	1.164	1.193	-	-	0	-	0.00%
2019-10-16	1.210	1.190	1.220	1.190	1.230	96,250	116,290	1.2082	1.173	1.154	1.183	1.154	1.193	99,251	1.1717	-3.20%
2019-10-15	1.250	1.200	1.250	-	-	330	382	1.1576	1.212	1.164	1.212	-	-	340	1.1226	0.00%
2019-10-14	1.250	1.200	1.260	1.210	1.250	104,000	129,040	1.2408	1.212	1.164	1.222	1.173	1.212	107,243	1.2033	5.04%
2019-10-11	1.190	1.190	1.200	-	-	0	0	-	1.154	1.154	1.164	-	-	0	-	0.85%
2019-10-10	1.180	1.130	1.180	1.160	1.180	31,914	37,042	1.1607	1.144	1.096	1.144	1.125	1.144	32,909	1.1256	1.72%
2019-10-09	1.160	1.130	1.180	1.130	1.170	16,000	18,560	1.1600	1.125	1.096	1.144	1.096	1.135	16,499	1.1249	-1.69%
2019-10-08	1.180	1.180	1.200	1.160	1.160	21,500	24,532	1.1410	1.144	1.144	1.164	1.125	1.125	22,170	1.1065	-2.48%
2019-10-04	1.210	1.160	1.220	-	-	0	0	-	1.173	1.125	1.183	-	-	0	-	0.00%
2019-10-03	1.210	1.110	1.230	-	-	0	0	-	1.173	1.076	1.193	-	-	0	-	0.00%
2019-10-02	1.210	1.160	1.220	-	-	0	0	-	1.173	1.125	1.183	-	-	0	-	0.00%
2019-09-30	1.210	1.210	1.220	1.180	1.180	6,000	6,980	1.1633	1.173	1.173	1.183	1.144	1.144	6,187	1.1282	0.00%
2019-09-27	1.210	1.220	1.230	1.200	1.210	956,000	1,147,400	1.2002	1.173	1.183	1.193	1.164	1.173	985,809	1.1639	-0.82%
2019-09-26	1.220	1.220	1.230	-	-	625	731	1.1696	1.183	1.183	1.193	-	-	644	1.1342	0.83%
2019-09-25	1.210	1.210	1.220	1.180	1.190	15,250	17,930	1.1757	1.173	1.173	1.183	1.144	1.154	15,726	1.1402	-2.42%
2019-09-24	1.240	1.180	1.250	-	-	0	0	-	1.203	1.144	1.212	-	-	0	-	0.00%
2019-09-23	1.240	1.240	1.250	1.220	1.220	7,073	8,383	1.1852	1.203	1.203	1.212	1.183	1.183	7,294	1.1494	0.00%
2019-09-20	1.240	1.240	1.270	1.240	1.240	7,750	9,310	1.2013	1.203	1.203	1.232	1.203	1.203	7,992	1.1650	-2.36%
2019-09-19	1.270	1.260	1.310	1.270	1.270	9,000	11,320	1.2578	1.232	1.222	1.270	1.232	1.232	9,281	1.2197	-4.51%
2019-09-18	1.330	1.290	1.340	1.270	1.330	11,750	15,075	1.2830	1.290	1.251	1.299	1.232	1.290	12,116	1.2442	-3.62%
2019-09-17	1.380	1.310	1.380	-	-	0	0	-	1.338	1.270	1.338	-	-	0	-	-0.72%
2019-09-16	1.390	1.300	1.400	1.380	1.390	26,875	36,277	1.3498	1.348	1.261	1.358	1.338	1.348	27,713	1.3090	2.21%
2019-09-13	1.360	1.360	1.370	1.300	1.350	11,750	15,362	1.3074	1.319	1.319	1.329	1.261	1.309	12,116	1.2679	0.74%
2019-09-12	1.350	1.270	1.360	1.350	1.350	20,000	27,000	1.3500	1.309	1.232	1.319	1.309	1.309	20,624	1.3092	0.75%
2019-09-11	1.340	1.300	1.350	1.330	1.340	20,000	26,680	1.3340	1.299	1.261	1.309	1.290	1.299	20,624	1.2937	1.52%
2019-09-10	1.320	1.320	1.350	1.320	1.340	103,550	137,019	1.3232	1.280	1.280	1.309	1.280	1.299	106,779	1.2832	0.00%
2019-09-09	1.320	1.310	1.320	1.250	1.330	101,500	130,775	1.2884	1.280	1.270	1.280	1.212	1.290	104,665	1.2495	7.32%
2019-09-06	1.230	1.220	1.240	1.200	1.230	50,035	60,940	1.2179	1.193	1.183	1.203	1.164	1.193	51,595	1.1811	4.24%
2019-09-05	1.180	1.180	1.200	1.180	1.190	19,500	22,950	1.1769	1.144	1.144	1.164	1.144	1.154	20,108	1.1413	0.85%
2019-09-04	1.170	1.160	1.180	-	-	923	1,033	1.1192	1.135	1.125	1.144	-	-	952	1.0853	0.00%
2019-09-03	1.170	1.120	1.170	1.110	1.170	21,670	24,827	1.1457	1.135	1.086	1.135	1.076	1.135	22,346	1.1110	1.74%
2019-09-02	1.150	1.080	1.170	-	-	1,000	970	0.9700	1.115	1.047	1.135	-	-	1,031	0.9407	0.00%
2019-08-30	1.150	1.120	1.170	1.150	1.150	4,000	4,600	1.1500	1.115	1.086	1.135	1.115	1.115	4,125	1.1152	0.00%
2019-08-29	1.150	1.140	1.150	1.140	1.150	44,750	51,297	1.1463	1.115	1.106	1.115	1.106	1.115	46,145	1.1116	-0.86%
2019-08-28	1.160	1.120	1.160	-	-	0	0	-	1.125	1.086	1.125	-	-	0	-	-0.85%
2019-08-27	1.170	1.130	1.190	-	-	3,000	3,270	1.0900	1.135	1.096	1.154	-	-	3,094	1.0570	0.00%
2019-08-26	1.170	1.120	1.170	1.170	1.170	8,000	9,360	1.1700	1.135	1.086	1.135	1.135	1.135	8,249	1.1346	0.00%
2019-08-23	1.170	1.130	1.170	-	-	0	0	-	1.135	1.096	1.135	-	-	0	-	0.00%
2019-08-22	1.170	1.110	1.170	-	-	900	981	1.0900	1.135	1.076	1.135	-	-	928	1.0570	0.00%
2019-08-21	1.170	1.130	1.180	1.100	1.170	397,500	445,687	1.1212	1.135	1.096	1.144	1.067	1.135	409,895	1.0873	1.74%
2019-08-20	1.150	1.150	1.170	1.110	1.170	394,003	457,703	1.1617	1.115	1.115	1.135	1.076	1.135	406,289	1.1265	-2.54%
2019-08-19	1.180	1.120	1.180	1.110	1.190	521,000	599,550	1.1508	1.144	1.086	1.144	1.076	1.154	537,245	1.1160	-3.28%
2019-08-16	1.220	1.220	1.230	1.170	1.180	40,000	46,920	1.1730	1.183	1.183	1.193	1.135	1.144	41,247	1.1375	-1.61%
2019-08-15	1.240	1.260	1.270	1.160	1.240	69,168	83,031	1.2004	1.203	1.222	1.232	1.125	1.203	71,325	1.1641	-0.80%
2019-08-14	1.250	1.210	1.260	1.250	1.280	90,250	113,640	1.2592	1.212	1.173	1.222	1.212	1.241	93,064	1.2211	0.00%
2019-08-13	1.250	1.250	1.280	1.250	1.280	28,250	35,662	1.2624	1.212	1.212	1.241	1.212	1.241	29,131	1.2242	-4.58%
2019-08-12	1.310	1.280	1.310	-	-	0	0	-	1.270	1.241	1.270	-	-	0	-	0.00%
2019-08-09	1.310	1.310	1.320	1.280	1.280	11,612	14,634	1.2602	1.270	1.270	1.280	1.241	1.241	11,974	1.2221	-1.50%
2019-08-08	1.330	1.250	1.350	-	-	0	0	-	1.290	1.212	1.309	-	-	0	-	0.00%
2019-08-07	1.330	1.330	1.340	1.300	1.380	29,500	40,187	1.3623	1.290	1.290	1.299	1.261	1.338	30,420	1.3211	-3.62%
2019-08-06	1.380	1.380	1.400	1.350	1.350	4,500	6,060	1.3467	1.338	1.338	1.358	1.309	1.309	4,640	1.3059	3.76%
2019-08-05	1.330	1.300	1.330	-	-	0	0	-	1.290	1.261	1.290	-	-	0	-	-2.21%
2019-08-02	1.360	1.320	1.360	1.380	1.390	16,000	22,160	1.3850	1.319	1.280	1.319	1.338	1.348	16,499	1.3431	0.00%
2019-08-01	1.360	1.300	1.360	1.360	1.370	16,000	21,840	1.3650	1.319	1.261	1.319	1.319	1.329	16,499	1.3237	1.49%
2019-07-31	1.340	1.340	1.350	1.300	1.350	21,250	28,180	1.3261	1.299	1.299	1.309	1.261	1.309	21,913	1.2860	-0.74%
2019-07-30	1.350	1.340	1.350	1.340	1.350	37,250	50,170	1.3468	1.309	1.299	1.309	1.299	1.309	38,412	1.3061	1.50%
2019-07-29	1.330	1.330	1.340	1.300	1.310	27,424	35,714	1.3023	1.290	1.290	1.299	1.261	1.270	28,279	1.2629	-0.75%
2019-07-26	1.340	1.340	1.350	1.340	1.350	52,566	70,403	1.3393	1.299	1.299	1.309	1.299	1.309	54,205	1.2988	-0.74%
2019-07-25	1.350	1.350	1.380	1.350	1.350	6,000	7,800	1.3000	1.309	1.309	1.338	1.309	1.309	6,187	1.2607	-3.57%
2019-07-24	1.400	1.350	1.420	-	-	0	0	-	1.358	1.309	1.377	-	-	0	-	0.00%
2019-07-23	1.400	1.370	1.410	1.400	1.400	48,000	67,200	1.4000	1.358	1.329	1.367	1.358	1.358	49,497	1.3577	0.00%
2019-07-22	1.400	1.370	1.410	-	-	500	670	1.3400	1.358	1.329	1.367	-	-	516	1.2995	0.00%
2019-07-19	1.400	1.360	1.420	1.400	1.400	8,000	11,200	1.4000	1.358	1.319	1.377	1.358	1.358	8,249	1.3577	0.00%
2019-07-18	1.400	1.360	1.400	1.400	1.430	37,588	52,903	1.4074	1.358	1.319	1.358	1.358	1.387	38,760	1.3649	2.94%
2019-07-17	1.360	1.360	1.380	1.320	1.330	111,750	147,952	1.3240	1.319	1.319	1.338	1.280	1.290	115,235	1.2839	-2.16%
2019-07-16	1.390	1.330	1.410	1.330	1.390	10,119	13,634	1.3474	1.348	1.290	1.367	1.290	1.348	10,435	1.3066	4.51%
2019-07-15	1.330	1.330	1.360	1.330	1.340	97,000	129,300	1.3330	1.290	1.290	1.319	1.290	1.299	100,025	1.2927	-2.21%
2019-07-12	1.360	1.330	1.360	-	-	0	0	-	1.319	1.290	1.319	-	-	0	-	0.00%
2019-07-11	1.360	1.360	1.410	1.320	1.330	445,500	588,730	1.3215	1.319	1.319	1.367	1.280	1.290	459,391	1.2815	0.74%
2019-07-10	1.350	1.320	1.350	1.320	1.350	22,000	29,452	1.3387	1.309	1.280	1.309	1.280	1.309	22,686	1.2982	0.00%
2019-07-09	1.350	1.320	1.360	1.350	1.360	24,000	32,440	1.3517	1.309	1.280	1.319	1.309	1.319	24,748	1.3108	-2.17%
2019-07-08	1.380	1.320	1.400	1.310	1.380	12,000	15,907	1.3256	1.338	1.280	1.358	1.270	1.338	12,374	1.2855	2.22%
2019-07-05	1.350	1.320	1.350	1.350	1.360	297,500	403,147	1.3551	1.309	1.280	1.309	1.309	1.319	306,776	1.3141	-4.26%
2019-07-04	1.410	1.350	1.430	-	-	0	0	-	1.367	1.309	1.387	-	-	0	-	0.00%
2019-07-03	1.410	1.350	1.410	1.410	1.430	25,000	35,330	1.4132	1.367	1.309	1.367	1.367	1.387	25,780	1.3705	-0.70%
2019-07-02	1.420	1.380	1.420	1.350	1.440	291,000	412,090	1.4161	1.377	1.338	1.377	1.309	1.396	300,074	1.3733	-0.70%
2019-06-28	1.430	1.430	1.480	1.430	1.440	21,500	30,372	1.4127	1.387	1.387	1.435	1.387	1.396	22,170	1.3699	0.00%
2019-06-27	1.430	1.430	1.450	1.430	1.460	104,402	150,488	1.4414	1.387	1.387	1.406	1.387	1.416	107,657	1.3978	1.42%
2019-06-26	1.410	1.400	1.480	1.410	1.410	8,000	11,280	1.4100	1.367	1.358	1.435	1.367	1.367	8,249	1.3674	0.71%
2019-06-25	1.400	1.400	1.480	1.390	1.500	273,000	403,590	1.4784	1.358	1.358	1.435	1.348	1.455	281,513	1.4336	-5.41%
2019-06-24	1.480	1.480	1.510	1.400	1.570	440,000	658,115	1.4957	1.435	1.435	1.464	1.358	1.523	453,720	1.4505	0.00%
2019-06-21	1.480	1.450	1.510	1.390	1.480	238,750	345,572	1.4474	1.435	1.406	1.464	1.348	1.435	246,195	1.4037	-1.33%
2019-06-20	1.500	1.460	1.510	1.450	1.500	209,750	304,462	1.4515	1.455	1.416	1.464	1.406	1.455	216,290	1.4077	0.00%
2019-06-19	1.500	1.450	1.500	1.450	1.500	21,500	31,825	1.4802	1.455	1.406	1.455	1.406	1.455	22,170	1.4355	0.67%
2019-06-18	1.490	1.490	1.510	-	-	0	0	-	1.445	1.445	1.464	-	-	0	-	0.00%
2019-06-17	1.490	1.490	1.510	1.490	1.500	112,000	166,960	1.4907	1.445	1.445	1.464	1.445	1.455	115,492	1.4456	0.00%
2019-06-14	1.490	1.480	1.520	1.480	1.530	47,750	71,632	1.5001	1.445	1.435	1.474	1.435	1.484	49,239	1.4548	-3.25%
2019-06-13	1.540	1.540	1.550	1.510	1.510	20,650	30,995	1.5010	1.493	1.493	1.503	1.464	1.464	21,294	1.4556	0.00%
2019-06-12	1.540	1.540	1.570	1.510	1.540	388,000	591,680	1.5249	1.493	1.493	1.523	1.464	1.493	400,098	1.4788	1.32%
2019-06-11	1.520	1.510	1.560	1.520	1.570	151,750	235,702	1.5532	1.474	1.464	1.513	1.474	1.523	156,482	1.5063	-5.00%
2019-06-10	1.600	1.550	1.650	1.380	1.600	3,217,118	4,451,472	1.3837	1.552	1.503	1.600	1.338	1.552	3,317,432	1.3418	-4.19%
2019-06-06	1.670	1.600	1.670	1.660	1.670	20,000	33,360	1.6680	1.620	1.552	1.620	1.610	1.620	20,624	1.6176	-0.60%
2019-06-05	1.680	1.550	1.680	1.680	1.680	20,000	33,600	1.6800	1.629	1.503	1.629	1.629	1.629	20,624	1.6292	0.00%
2019-06-04	1.680	1.610	1.710	1.680	1.680	12,000	20,160	1.6800	1.629	1.561	1.658	1.629	1.629	12,374	1.6292	-2.33%
2019-06-03	1.720	1.610	1.720	-	-	0	0	-	1.668	1.561	1.668	-	-	0	-	-0.58%
2019-05-31	1.730	1.730	1.760	1.600	1.650	112,000	184,600	1.6482	1.678	1.678	1.707	1.552	1.600	115,492	1.5984	4.85%
2019-05-30	1.650	1.650	1.760	1.650	1.660	68,750	114,047	1.6589	1.600	1.600	1.707	1.600	1.610	70,894	1.6087	-4.62%
2019-05-29	1.730	1.650	1.760	-	-	1,250	2,037	1.6296	1.678	1.600	1.707	-	-	1,289	1.5803	0.00%
2019-05-28	1.730	1.730	1.800	1.650	1.740	5,064,000	8,761,000	1.7301	1.678	1.678	1.746	1.600	1.687	5,221,902	1.6777	0.00%
2019-05-27	1.730	1.650	1.800	-	-	0	0	-	1.678	1.600	1.746	-	-	0	-	0.00%
2019-05-24	1.730	1.650	1.730	1.720	1.730	72,000	124,480	1.7289	1.678	1.600	1.678	1.668	1.678	74,245	1.6766	0.00%
2019-05-23	1.730	1.730	1.750	-	-	42	72	1.7143	1.678	1.678	1.697	-	-	43	1.6624	0.00%
2019-05-22	1.730	1.730	1.750	1.710	1.730	104,000	178,600	1.7173	1.678	1.678	1.697	1.658	1.678	107,243	1.6654	1.76%
2019-05-21	1.700	1.700	1.790	1.700	1.720	209,750	358,507	1.7092	1.649	1.649	1.736	1.649	1.668	216,290	1.6575	-5.03%
2019-05-20	1.790	1.650	1.790	-	-	0	0	-	1.736	1.600	1.736	-	-	0	-	0.00%
2019-05-17	1.790	1.710	1.840	-	-	0	0	-	1.736	1.658	1.784	-	-	0	-	0.00%
2019-05-16	1.790	1.700	1.850	-	-	250	417	1.6680	1.736	1.649	1.794	-	-	258	1.6176	0.00%
2019-05-15	1.790	1.750	1.790	-	-	1,500	2,640	1.7600	1.736	1.697	1.736	-	-	1,547	1.7068	0.00%
2019-05-14	1.790	1.790	1.870	1.740	1.760	36,000	62,840	1.7456	1.736	1.736	1.813	1.687	1.707	37,123	1.6928	0.56%
2019-05-10	1.780	1.760	1.850	-	-	0	0	-	1.726	1.707	1.794	-	-	0	-	0.00%
2019-05-09	1.780	1.770	1.820	1.760	1.780	201,250	358,095	1.7794	1.726	1.716	1.765	1.707	1.726	207,525	1.7255	-2.73%
2019-05-08	1.830	1.780	1.860	-	-	0	0	-	1.775	1.726	1.804	-	-	0	-	0.00%
2019-05-07	1.830	1.800	1.830	-	-	500	880	1.7600	1.775	1.746	1.775	-	-	516	1.7068	0.00%
2019-05-06	1.830	1.840	1.860	1.800	1.820	25,000	45,050	1.8020	1.775	1.784	1.804	1.746	1.765	25,780	1.7475	-0.54%
2019-05-03	1.840	1.840	1.870	1.840	1.850	24,000	44,360	1.8483	1.784	1.784	1.813	1.784	1.794	24,748	1.7924	0.00%
2019-05-02	1.840	1.840	1.850	1.800	1.830	45,000	82,000	1.8222	1.784	1.784	1.794	1.746	1.775	46,403	1.7671	0.55%
2019-04-30	1.830	1.830	1.850	1.830	1.830	7,714	13,995	1.8142	1.775	1.775	1.794	1.775	1.775	7,955	1.7594	-1.08%
2019-04-29	1.850	1.830	1.860	-	-	0	0	-	1.794	1.775	1.804	-	-	0	-	0.00%
2019-04-26	1.850	1.830	1.870	-	-	0	0	-	1.794	1.775	1.813	-	-	0	-	0.00%
2019-04-25	1.850	1.850	1.870	-	-	250	447	1.7880	1.794	1.794	1.813	-	-	258	1.7339	0.00%
2019-04-24	1.850	1.850	1.870	1.850	1.850	287,250	531,282	1.8495	1.794	1.794	1.813	1.794	1.794	296,207	1.7936	-1.07%
2019-04-23	1.870	1.830	1.870	-	-	60,000	111,000	1.8500	1.813	1.775	1.813	-	-	61,871	1.7941	0.00%
2019-04-18	1.870	1.870	1.890	-	-	0	0	-	1.813	1.813	1.833	-	-	0	-	0.00%
2019-04-17	1.870	1.870	1.890	1.870	1.870	27,000	50,370	1.8656	1.813	1.813	1.833	1.813	1.813	27,842	1.8091	-0.53%
2019-04-16	1.880	1.870	1.890	1.880	1.890	205,500	386,335	1.8800	1.823	1.813	1.833	1.823	1.833	211,908	1.8231	0.00%
2019-04-15	1.880	1.870	1.880	1.880	1.880	26,500	49,720	1.8762	1.823	1.813	1.823	1.823	1.823	27,326	1.8195	0.00%
2019-04-12	1.880	1.870	1.890	1.850	1.900	154,750	292,582	1.8907	1.823	1.813	1.833	1.794	1.843	159,575	1.8335	1.62%
2019-04-11	1.850	1.850	1.900	1.850	1.900	323,810	602,149	1.8596	1.794	1.794	1.843	1.794	1.843	333,907	1.8033	-1.60%
2019-04-10	1.880	1.870	1.900	1.880	1.900	337,250	634,220	1.8806	1.823	1.813	1.843	1.823	1.843	347,766	1.8237	-0.53%
2019-04-09	1.890	1.880	1.890	1.880	1.890	424,000	797,160	1.8801	1.833	1.823	1.833	1.823	1.833	437,221	1.8232	0.53%
2019-04-08	1.880	1.860	1.880	1.870	1.880	292,250	549,217	1.8793	1.823	1.804	1.823	1.813	1.823	301,363	1.8224	0.00%
2019-04-04	1.880	1.880	1.900	1.880	1.900	53,105	99,873	1.8807	1.823	1.823	1.843	1.823	1.843	54,761	1.8238	-0.53%
2019-04-03	1.890	1.880	1.890	1.870	1.890	326,750	616,060	1.8854	1.833	1.823	1.833	1.813	1.833	336,939	1.8284	0.00%
2019-04-02	1.890	1.880	1.890	1.880	1.890	92,250	173,549	1.8813	1.833	1.823	1.833	1.823	1.833	95,126	1.8244	1.61%
2019-04-01	1.860	1.860	1.890	1.860	1.900	604,250	1,145,580	1.8959	1.804	1.804	1.833	1.804	1.843	623,091	1.8385	-2.11%
2019-03-29	1.900	1.890	1.900	1.900	1.900	364,000	691,600	1.9000	1.843	1.833	1.843	1.843	1.843	375,350	1.8425	0.00%
2019-03-28	1.900	1.900	1.910	1.890	1.900	765,661	1,454,439	1.8996	1.843	1.843	1.852	1.833	1.843	789,535	1.8421	0.53%
2019-03-27	1.890	1.880	1.900	1.890	1.920	615,267	1,167,956	1.8983	1.833	1.823	1.843	1.833	1.862	634,452	1.8409	-1.05%
2019-03-26	1.910	1.900	1.910	1.900	1.910	80,500	153,615	1.9083	1.852	1.843	1.852	1.843	1.852	83,010	1.8506	1.06%
2019-03-25	1.890	1.880	1.900	1.880	1.920	276,000	521,680	1.8901	1.833	1.823	1.843	1.823	1.862	284,606	1.8330	0.53%
2019-03-22	1.880	1.880	1.920	1.880	1.900	526,749	999,113	1.8968	1.823	1.823	1.862	1.823	1.843	543,174	1.8394	-1.05%
2019-03-21	1.900	1.910	1.920	1.900	1.920	145,000	275,690	1.9013	1.843	1.852	1.862	1.843	1.862	149,521	1.8438	0.00%
2019-03-20	1.900	1.900	1.910	1.890	1.910	250,250	475,362	1.8995	1.843	1.843	1.852	1.833	1.852	258,053	1.8421	0.00%
2019-03-19	1.900	1.900	1.910	-	-	0	0	-	1.843	1.843	1.852	-	-	0	-	0.53%
2019-03-18	1.890	1.890	1.910	1.890	1.910	140,668	267,001	1.8981	1.833	1.833	1.852	1.833	1.852	145,054	1.8407	-1.05%
2019-03-15	1.910	1.900	1.910	1.890	1.910	26,750	50,727	1.8963	1.852	1.843	1.852	1.833	1.852	27,584	1.8390	0.53%
2019-03-14	1.900	1.880	1.900	1.890	1.900	42,400	80,120	1.8896	1.843	1.823	1.843	1.833	1.843	43,722	1.8325	-0.52%
2019-03-13	1.910	1.910	1.920	1.890	1.920	306,000	582,660	1.9041	1.852	1.852	1.862	1.833	1.862	315,541	1.8465	0.53%
2019-03-12	1.900	1.900	1.910	1.890	1.950	139,200	264,817	1.9024	1.843	1.843	1.852	1.833	1.891	143,540	1.8449	0.53%
2019-03-11	1.890	1.890	1.900	1.880	1.900	96,000	181,720	1.8929	1.833	1.833	1.843	1.823	1.843	98,993	1.8357	0.53%
2019-03-08	1.880	1.860	1.900	1.880	1.880	8,000	15,040	1.8800	1.823	1.804	1.843	1.823	1.823	8,249	1.8232	0.53%
2019-03-07	1.870	1.870	1.900	1.870	1.890	21,750	40,860	1.8786	1.813	1.813	1.843	1.813	1.833	22,428	1.8218	-0.53%
2019-03-06	1.880	1.870	1.900	1.880	1.900	90,400	170,176	1.8825	1.823	1.813	1.843	1.823	1.843	93,219	1.8256	-1.05%
2019-03-05	1.900	1.880	1.900	1.880	1.900	12,750	24,065	1.8875	1.843	1.823	1.843	1.823	1.843	13,148	1.8304	1.06%
2019-03-04	1.880	1.870	1.900	1.880	1.900	105,850	198,705	1.8772	1.823	1.813	1.843	1.823	1.843	109,151	1.8205	0.00%
2019-03-01	1.880	1.840	1.880	1.880	1.880	69,750	130,990	1.8780	1.823	1.784	1.823	1.823	1.823	71,925	1.8212	-1.05%
2019-02-28	1.900	1.880	1.900	1.890	1.900	36,000	68,080	1.8911	1.843	1.823	1.843	1.833	1.843	37,123	1.8339	0.53%
2019-02-27	1.890	1.890	1.910	1.880	1.880	36,500	69,570	1.9060	1.833	1.833	1.852	1.823	1.823	37,638	1.8484	-1.05%
2019-02-26	1.910	1.900	1.930	1.900	1.920	152,250	289,745	1.9031	1.852	1.843	1.872	1.843	1.862	156,997	1.8455	-1.55%
2019-02-25	1.940	1.910	1.940	1.930	1.950	181,250	351,097	1.9371	1.881	1.852	1.881	1.872	1.891	186,902	1.8785	0.52%
2019-02-22	1.930	1.900	1.930	1.880	1.930	74,000	141,260	1.9089	1.872	1.843	1.872	1.823	1.872	76,307	1.8512	3.21%
2019-02-21	1.870	1.860	1.890	1.850	1.880	279,699	522,071	1.8665	1.813	1.804	1.833	1.794	1.823	288,420	1.8101	-1.06%
2019-02-20	1.890	1.860	1.900	1.890	1.890	4,000	7,560	1.8900	1.833	1.804	1.843	1.833	1.833	4,125	1.8328	-0.53%
2019-02-19	1.900	1.870	1.900	-	-	954	1,755	1.8396	1.843	1.813	1.843	-	-	984	1.7840	-0.52%
2019-02-18	1.910	1.900	1.910	1.890	1.910	20,000	37,960	1.8980	1.852	1.843	1.852	1.833	1.852	20,624	1.8406	1.06%
2019-02-15	1.890	1.860	1.900	1.860	1.900	64,000	120,360	1.8806	1.833	1.804	1.843	1.804	1.843	65,996	1.8238	-0.53%
2019-02-14	1.900	1.880	1.900	1.850	1.900	69,000	129,200	1.8725	1.843	1.823	1.843	1.794	1.843	71,152	1.8158	0.53%
2019-02-13	1.890	1.870	1.890	1.870	1.900	13,250	24,927	1.8813	1.833	1.813	1.833	1.813	1.843	13,663	1.8244	0.53%
2019-02-12	1.880	1.880	1.910	1.860	1.920	189,250	355,395	1.8779	1.823	1.823	1.852	1.804	1.862	195,151	1.8211	-2.08%
2019-02-11	1.920	1.880	1.920	-	-	1,250	2,287	1.8296	1.862	1.823	1.862	-	-	1,289	1.7743	-1.03%
2019-02-08	1.940	1.880	1.950	1.880	1.950	297,280	567,448	1.9088	1.881	1.823	1.891	1.823	1.891	306,550	1.8511	4.30%
2019-02-04	1.860	1.850	1.860	-	-	0	0	-	1.804	1.794	1.804	-	-	0	-	-1.59%
2019-02-01	1.890	1.850	1.890	1.860	1.890	32,462	60,434	1.8617	1.833	1.794	1.833	1.804	1.833	33,474	1.8054	0.00%
2019-01-31	1.890	1.870	1.890	1.850	1.900	174,750	327,755	1.8756	1.833	1.813	1.833	1.794	1.843	180,199	1.8189	2.16%
2019-01-30	1.850	1.850	1.870	1.850	1.880	52,000	96,560	1.8569	1.794	1.794	1.813	1.794	1.823	53,621	1.8008	-1.60%
2019-01-29	1.880	1.860	1.880	1.880	1.900	89,769	169,274	1.8857	1.823	1.804	1.823	1.823	1.843	92,568	1.8286	1.62%
2019-01-28	1.850	1.840	1.880	1.830	1.850	111,000	205,100	1.8477	1.794	1.784	1.823	1.775	1.794	114,461	1.7919	-2.12%
2019-01-25	1.890	1.850	1.890	1.850	1.890	11,250	20,865	1.8547	1.833	1.794	1.833	1.794	1.833	11,601	1.7986	0.00%
2019-01-24	1.890	1.850	1.890	-	-	1,220	2,208	1.8098	1.833	1.794	1.833	-	-	1,258	1.7551	0.00%
2019-01-23	1.890	1.850	1.890	-	-	250	455	1.8200	1.833	1.794	1.833	-	-	258	1.7650	0.00%
2019-01-22	1.890	1.850	1.890	1.860	1.890	15,000	27,940	1.8627	1.833	1.794	1.833	1.804	1.833	15,468	1.8063	0.53%
2019-01-21	1.880	1.850	1.880	1.860	1.890	107,500	201,967	1.8788	1.823	1.794	1.823	1.804	1.833	110,852	1.8220	-0.53%
2019-01-18	1.890	1.820	1.890	1.810	1.890	312,000	577,680	1.8515	1.833	1.765	1.833	1.755	1.833	321,729	1.7956	1.07%
2019-01-17	1.870	1.830	1.870	1.870	1.870	16,000	29,920	1.8700	1.813	1.775	1.813	1.813	1.813	16,499	1.8135	-0.53%
2019-01-16	1.880	1.830	1.880	1.810	1.880	102,250	187,530	1.8340	1.823	1.775	1.823	1.755	1.823	105,438	1.7786	2.73%
2019-01-15	1.830	1.830	1.860	1.820	1.890	156,800	289,040	1.8434	1.775	1.775	1.804	1.765	1.833	161,689	1.7876	-1.61%
2019-01-14	1.860	1.830	1.860	-	-	0	0	-	1.804	1.775	1.804	-	-	0	-	-1.06%
2019-01-11	1.880	1.860	1.880	1.850	1.880	70,150	130,811	1.8647	1.823	1.804	1.823	1.794	1.823	72,337	1.8083	1.08%
2019-01-10	1.860	1.840	1.860	-	-	59	106	1.7966	1.804	1.784	1.804	-	-	61	1.7423	0.00%
2019-01-09	1.860	1.820	1.860	1.860	1.860	4,000	7,440	1.8600	1.804	1.765	1.804	1.804	1.804	4,125	1.8038	0.00%
2019-01-08	1.860	1.820	1.860	-	-	0	0	-	1.804	1.765	1.804	-	-	0	-	0.00%
2019-01-07	1.860	1.810	1.860	1.860	1.860	12,000	22,320	1.8600	1.804	1.755	1.804	1.804	1.804	12,374	1.8038	0.54%
2019-01-04	1.850	1.850	1.860	1.810	1.880	84,626	155,080	1.8325	1.794	1.794	1.804	1.755	1.823	87,265	1.7771	-0.54%
2019-01-03	1.860	1.850	1.880	1.860	1.890	57,518	107,267	1.8649	1.804	1.794	1.823	1.804	1.833	59,311	1.8085	-1.06%
2019-01-02	1.880	1.850	1.890	1.880	1.890	37,600	70,632	1.8785	1.823	1.794	1.833	1.823	1.833	38,772	1.8217	0.53%
2018-12-31	1.870	1.870	1.880	1.870	1.890	11,037	20,597	1.8662	1.813	1.813	1.823	1.813	1.833	11,381	1.8097	-0.53%
2018-12-28	1.880	1.880	1.890	1.860	1.880	84,335	157,333	1.8656	1.823	1.823	1.833	1.804	1.823	86,965	1.8092	0.53%
2018-12-27	1.870	1.820	1.870	1.810	1.870	50,562	92,937	1.8381	1.813	1.765	1.813	1.755	1.813	52,139	1.7825	-0.53%
2018-12-24	1.880	1.880	1.890	1.820	1.890	412,000	764,800	1.8563	1.823	1.823	1.833	1.765	1.833	424,847	1.8002	0.00%
2018-12-21	1.880	1.850	1.880	1.830	1.880	53,250	99,370	1.8661	1.823	1.794	1.823	1.775	1.823	54,910	1.8097	1.62%
2018-12-20	1.850	1.850	1.890	1.850	1.850	15,000	27,630	1.8420	1.794	1.794	1.833	1.794	1.794	15,468	1.7863	-2.12%
2018-12-19	1.890	1.850	1.900	1.850	1.890	12,050	22,318	1.8521	1.833	1.794	1.843	1.794	1.833	12,426	1.7961	-0.53%
2018-12-18	1.900	1.850	1.900	1.900	1.900	4,000	7,600	1.9000	1.843	1.794	1.843	1.843	1.843	4,125	1.8425	0.00%
2018-12-17	1.900	1.850	1.900	1.900	1.910	8,500	16,150	1.9000	1.843	1.794	1.843	1.843	1.852	8,765	1.8425	0.53%
2018-12-14	1.890	1.850	1.910	1.850	1.910	71,312	133,074	1.8661	1.833	1.794	1.852	1.794	1.852	73,536	1.8097	-1.56%
2018-12-13	1.920	1.860	1.920	1.900	1.930	56,750	108,245	1.9074	1.862	1.804	1.862	1.843	1.872	58,520	1.8497	1.59%
2018-12-12	1.890	1.890	1.900	1.850	1.860	115,500	213,645	1.8497	1.833	1.833	1.843	1.794	1.804	119,101	1.7938	1.61%
2018-12-11	1.860	1.860	1.880	1.860	1.890	2,021,000	3,819,100	1.8897	1.804	1.804	1.823	1.804	1.833	2,084,017	1.8326	-2.11%
2018-12-10	1.900	1.850	1.900	1.900	1.900	12,000	22,800	1.9000	1.843	1.794	1.843	1.843	1.843	12,374	1.8425	-0.52%
2018-12-07	1.910	1.850	1.910	-	-	0	0	-	1.852	1.794	1.852	-	-	0	-	0.00%
2018-12-06	1.910	1.850	1.910	-	-	3,250	5,900	1.8154	1.852	1.794	1.852	-	-	3,351	1.7605	0.00%
2018-12-05	1.910	1.870	1.910	1.900	1.920	20,000	38,160	1.9080	1.852	1.813	1.852	1.843	1.862	20,624	1.8503	-1.04%
2018-12-04	1.930	1.890	1.930	1.920	1.980	803,000	1,586,850	1.9762	1.872	1.833	1.872	1.862	1.920	828,039	1.9164	1.05%
2018-12-03	1.910	1.860	1.910	1.890	1.920	128,000	243,440	1.9019	1.852	1.804	1.852	1.833	1.862	131,991	1.8444	-1.55%
2018-11-30	1.940	1.890	1.940	1.900	1.980	1,298,500	2,556,560	1.9689	1.881	1.833	1.881	1.843	1.920	1,338,989	1.9093	4.86%
2018-11-29	1.850	1.850	1.880	1.850	1.880	60,000	112,560	1.8760	1.794	1.794	1.823	1.794	1.823	61,871	1.8193	-2.63%
2018-11-28	1.900	1.850	1.900	1.900	1.910	44,000	83,680	1.9018	1.843	1.794	1.843	1.843	1.852	45,372	1.8443	0.00%
2018-11-27	1.900	1.850	1.900	1.870	1.900	28,000	52,480	1.8743	1.843	1.794	1.843	1.813	1.843	28,873	1.8176	0.00%
2018-11-26	1.900	1.850	1.900	1.850	1.910	48,262	91,031	1.8862	1.843	1.794	1.843	1.794	1.852	49,767	1.8291	0.53%
2018-11-23	1.890	1.850	1.890	1.890	1.890	8,000	15,120	1.8900	1.833	1.794	1.833	1.833	1.833	8,249	1.8328	0.00%
2018-11-22	1.890	1.870	1.890	1.870	1.890	26,250	49,197	1.8742	1.833	1.813	1.833	1.813	1.833	27,069	1.8175	-0.53%
2018-11-21	1.900	1.850	1.900	1.880	1.900	37,000	69,850	1.8878	1.843	1.794	1.843	1.823	1.843	38,154	1.8308	1.06%
2018-11-20	1.880	1.860	1.880	1.850	1.880	20,000	37,480	1.8740	1.823	1.804	1.823	1.794	1.823	20,624	1.8173	1.62%
2018-11-19	1.850	1.890	1.900	1.850	1.850	4,950	9,121	1.8426	1.794	1.833	1.843	1.794	1.794	5,104	1.7869	-2.63%
2018-11-16	1.900	1.850	1.900	1.880	1.900	16,000	30,320	1.8950	1.843	1.794	1.843	1.823	1.843	16,499	1.8377	0.00%
2018-11-15	1.900	1.850	1.900	1.890	1.900	34,000	64,320	1.8918	1.843	1.794	1.843	1.833	1.843	35,060	1.8346	2.70%
2018-11-14	1.850	1.830	1.880	1.850	1.900	59,774	111,353	1.8629	1.794	1.775	1.823	1.794	1.843	61,638	1.8066	-1.60%
2018-11-13	1.880	1.880	1.900	1.850	1.910	40,750	76,085	1.8671	1.823	1.823	1.843	1.794	1.852	42,021	1.8107	-1.05%
2018-11-12	1.900	1.860	1.900	1.860	1.900	23,250	43,617	1.8760	1.843	1.804	1.843	1.804	1.843	23,975	1.8193	0.53%
2018-11-09	1.890	1.820	1.890	1.820	1.890	17,250	31,930	1.8510	1.833	1.765	1.833	1.765	1.833	17,788	1.7950	-0.53%
2018-11-08	1.900	1.850	1.900	1.840	1.920	23,000	43,190	1.8778	1.843	1.794	1.843	1.784	1.862	23,717	1.8210	1.60%
2018-11-07	1.870	1.840	1.870	1.870	1.870	4,000	7,480	1.8700	1.813	1.784	1.813	1.813	1.813	4,125	1.8135	-0.53%
2018-11-06	1.880	1.840	1.880	-	-	0	0	-	1.823	1.784	1.823	-	-	0	-	-0.53%
2018-11-05	1.890	1.840	1.890	1.900	1.900	20,000	38,000	1.9000	1.833	1.784	1.833	1.843	1.843	20,624	1.8425	0.53%
2018-11-02	1.880	1.810	1.880	1.800	1.900	96,269	178,993	1.8593	1.823	1.755	1.823	1.746	1.843	99,271	1.8031	2.73%
2018-11-01	1.830	1.810	1.830	1.830	1.850	56,408	103,305	1.8314	1.775	1.755	1.775	1.775	1.794	58,167	1.7760	1.67%
2018-10-31	1.800	1.720	1.800	1.710	1.800	38,000	67,187	1.7681	1.746	1.668	1.746	1.658	1.746	39,185	1.7146	3.45%
2018-10-30	1.740	1.700	1.780	-	-	930	1,543	1.6591	1.687	1.649	1.726	-	-	959	1.6090	0.00%
2018-10-29	1.740	1.720	1.800	1.780	1.780	20,000	35,600	1.7800	1.687	1.668	1.746	1.726	1.726	20,624	1.7262	0.00%
2018-10-26	1.740	1.740	1.800	1.700	1.720	488,000	830,160	1.7011	1.687	1.687	1.746	1.649	1.668	503,216	1.6497	0.58%
2018-10-25	1.730	1.730	1.800	1.730	1.750	40,476	70,474	1.7411	1.678	1.678	1.746	1.678	1.697	41,738	1.6885	-1.14%
2018-10-24	1.750	1.750	1.800	-	-	250	422	1.6880	1.697	1.697	1.746	-	-	258	1.6370	0.00%
2018-10-23	1.750	1.750	1.820	1.750	1.770	73,000	128,127	1.7552	1.697	1.697	1.765	1.697	1.716	75,276	1.7021	-1.13%
2018-10-22	1.770	1.770	1.820	1.770	1.810	40,000	71,520	1.7880	1.716	1.716	1.765	1.716	1.755	41,247	1.7339	-1.67%
2018-10-19	1.800	1.780	1.820	1.750	1.800	91,250	162,755	1.7836	1.746	1.726	1.765	1.697	1.746	94,095	1.7297	0.00%
2018-10-18	1.800	1.800	1.830	1.790	1.840	141,000	253,590	1.7985	1.746	1.746	1.775	1.736	1.784	145,397	1.7441	0.56%
2018-10-16	1.790	1.790	1.850	1.790	1.820	21,294	38,184	1.7932	1.736	1.736	1.794	1.736	1.765	21,958	1.7390	0.56%
2018-10-15	1.780	1.780	1.850	1.770	1.780	65,250	115,535	1.7707	1.726	1.726	1.794	1.716	1.726	67,285	1.7171	-5.32%
2018-10-12	1.880	1.850	1.880	1.850	1.890	51,000	95,327	1.8692	1.823	1.794	1.823	1.794	1.833	52,590	1.8126	1.62%
2018-10-11	1.850	1.770	1.850	-	-	0	0	-	1.794	1.716	1.794	-	-	0	-	0.00%
2018-10-10	1.850	1.840	1.880	1.830	1.880	130,250	241,845	1.8568	1.794	1.784	1.823	1.775	1.823	134,311	1.8006	0.00%
2018-10-09	1.850	1.850	1.900	1.840	1.850	27,524	50,585	1.8379	1.794	1.794	1.843	1.784	1.794	28,382	1.7823	0.00%
2018-10-08	1.850	1.850	1.900	1.840	1.860	147,000	271,900	1.8497	1.794	1.794	1.843	1.784	1.804	151,584	1.7937	-2.63%
2018-10-05	1.900	1.850	1.900	1.850	1.900	45,000	84,100	1.8689	1.843	1.794	1.843	1.794	1.843	46,403	1.8124	0.00%
2018-10-04	1.900	1.860	1.900	-	-	40	74	1.8500	1.843	1.804	1.843	-	-	41	1.7941	0.00%
2018-10-03	1.900	1.870	1.920	1.870	1.900	61,250	115,100	1.8792	1.843	1.813	1.862	1.813	1.843	63,160	1.8224	1.06%
2018-10-02	1.880	1.880	1.900	1.880	1.890	80,000	150,480	1.8810	1.823	1.823	1.843	1.823	1.833	82,495	1.8241	0.00%
2018-09-28	1.880	1.880	1.920	-	-	1,276	2,347	1.8393	1.823	1.823	1.862	-	-	1,316	1.7837	0.00%
2018-09-27	1.880	1.880	1.900	1.880	1.890	183,089	345,163	1.8852	1.823	1.823	1.843	1.823	1.833	188,798	1.8282	-0.53%
2018-09-26	1.890	1.880	1.890	1.890	1.920	174,500	331,720	1.9010	1.833	1.823	1.833	1.833	1.862	179,941	1.8435	0.53%
2018-09-24	1.880	1.880	1.920	1.880	1.880	340,000	639,200	1.8800	1.823	1.823	1.862	1.823	1.823	350,602	1.8232	0.00%
2018-09-21	1.880	1.860	1.890	1.880	1.900	459,000	866,620	1.8881	1.823	1.804	1.833	1.823	1.843	473,312	1.8310	-0.53%
2018-09-20	1.890	1.890	1.920	1.890	1.890	6,599	12,368	1.8742	1.833	1.833	1.862	1.833	1.833	6,805	1.8175	0.53%
2018-09-19	1.880	1.880	1.920	1.880	1.900	49,600	94,016	1.8955	1.823	1.823	1.862	1.823	1.843	51,147	1.8382	-0.53%
2018-09-18	1.890	1.880	1.900	1.880	1.920	229,250	431,965	1.8843	1.833	1.823	1.843	1.823	1.862	236,398	1.8273	0.53%
2018-09-17	1.880	1.880	1.900	1.880	1.880	15,700	29,297	1.8661	1.823	1.823	1.843	1.823	1.823	16,190	1.8096	0.00%
2018-09-14	1.880	1.880	1.890	-	-	3,000	5,515	1.8383	1.823	1.823	1.833	-	-	3,094	1.7827	0.00%
2018-09-13	1.880	1.880	1.900	1.880	1.880	378,074	710,716	1.8798	1.823	1.823	1.843	1.823	1.823	389,863	1.8230	0.00%
2018-09-12	1.880	1.880	1.900	1.880	1.880	302,500	568,575	1.8796	1.823	1.823	1.843	1.823	1.823	311,932	1.8228	0.00%
2018-09-11	1.880	1.880	1.900	1.880	1.890	572,500	1,076,745	1.8808	1.823	1.823	1.843	1.823	1.833	590,351	1.8239	-0.53%
2018-09-10	1.890	1.860	1.900	1.860	1.890	100,000	186,120	1.8612	1.833	1.804	1.843	1.804	1.833	103,118	1.8049	1.07%
2018-09-07	1.870	1.860	1.890	1.870	1.880	561,518	1,054,977	1.8788	1.813	1.804	1.833	1.813	1.823	579,027	1.8220	0.54%
2018-09-06	1.860	1.860	1.890	1.850	1.860	33,250	61,755	1.8573	1.804	1.804	1.833	1.794	1.804	34,287	1.8011	-0.53%
2018-09-05	1.870	1.870	1.900	1.870	1.900	24,500	45,920	1.8743	1.813	1.813	1.843	1.813	1.843	25,264	1.8176	-1.06%
2018-09-04	1.890	1.890	1.930	-	-	0	0	-	1.833	1.833	1.872	-	-	0	-	0.00%
2018-09-03	1.890	1.890	1.930	1.890	1.890	24,500	46,285	1.8892	1.833	1.833	1.872	1.833	1.833	25,264	1.8321	-1.05%
2018-08-31	1.910	1.880	1.950	1.910	1.920	84,000	160,840	1.9148	1.852	1.823	1.891	1.852	1.862	86,619	1.8569	1.06%
2018-08-30	1.890	1.860	1.930	1.890	1.920	41,750	79,420	1.9023	1.833	1.804	1.872	1.833	1.862	43,052	1.8448	-2.58%
2018-08-29	1.940	1.900	1.950	1.900	1.950	24,750	47,172	1.9059	1.881	1.843	1.891	1.843	1.891	25,522	1.8483	4.30%
2018-08-28	1.860	1.860	1.900	1.860	1.860	33,500	62,250	1.8582	1.804	1.804	1.843	1.804	1.804	34,545	1.8020	-1.06%
2018-08-27	1.880	1.880	1.930	1.880	1.880	4,674	8,766	1.8755	1.823	1.823	1.872	1.823	1.823	4,820	1.8188	1.08%
2018-08-24	1.860	1.850	1.880	1.850	1.870	258,500	479,445	1.8547	1.804	1.794	1.823	1.794	1.813	266,560	1.7986	0.54%
2018-08-23	1.850	1.820	1.850	1.840	1.850	128,500	237,240	1.8462	1.794	1.765	1.794	1.784	1.794	132,507	1.7904	0.00%
2018-08-22	1.850	1.850	1.880	1.850	1.880	100,000	187,880	1.8788	1.794	1.794	1.823	1.794	1.823	103,118	1.8220	-1.60%
2018-08-21	1.880	1.880	1.900	-	-	0	0	-	1.823	1.823	1.843	-	-	0	-	0.00%
2018-08-20	1.880	1.870	1.900	1.850	1.880	132,000	247,400	1.8742	1.823	1.813	1.843	1.794	1.823	136,116	1.8176	1.62%
2018-08-17	1.850	1.830	1.860	1.850	1.850	135,504	250,472	1.8484	1.794	1.775	1.804	1.794	1.794	139,729	1.7926	0.00%
2018-08-16	1.850	1.820	1.860	1.800	1.850	113,032	206,846	1.8300	1.794	1.765	1.804	1.746	1.794	116,556	1.7746	0.00%
2018-08-15	1.850	1.830	1.860	1.840	1.900	828,000	1,537,360	1.8567	1.794	1.775	1.804	1.784	1.843	853,818	1.8006	-2.63%
2018-08-14	1.900	1.890	1.930	1.890	1.900	661,098	1,254,519	1.8976	1.843	1.833	1.872	1.833	1.843	681,712	1.8402	0.00%
2018-08-13	1.900	1.900	1.920	1.900	1.930	304,250	583,347	1.9173	1.843	1.843	1.862	1.843	1.872	313,737	1.8594	-2.06%
2018-08-10	1.940	1.940	1.960	1.940	1.950	88,000	170,920	1.9423	1.881	1.881	1.901	1.881	1.891	90,744	1.8835	-1.02%
2018-08-09	1.960	1.930	1.960	1.920	1.960	300,000	582,720	1.9424	1.901	1.872	1.901	1.862	1.901	309,354	1.8837	0.51%
2018-08-08	1.950	1.930	1.950	1.950	1.960	36,000	70,520	1.9589	1.891	1.872	1.891	1.891	1.901	37,123	1.8997	0.00%
2018-08-07	1.950	1.930	1.950	1.930	1.950	488,000	949,680	1.9461	1.891	1.872	1.891	1.872	1.891	503,216	1.8872	1.04%
2018-08-06	1.930	1.920	1.930	1.930	1.940	173,250	334,350	1.9299	1.872	1.862	1.872	1.872	1.881	178,652	1.8715	-1.03%
2018-08-03	1.950	1.940	1.950	1.930	1.960	276,000	537,160	1.9462	1.891	1.881	1.891	1.872	1.901	284,606	1.8874	-0.51%
2018-08-02	1.960	1.960	1.980	1.960	2.000	517,140	1,022,888	1.9780	1.901	1.901	1.920	1.901	1.940	533,265	1.9182	-2.00%
2018-08-01	2.000	1.990	2.010	2.000	2.020	48,000	96,160	2.0033	1.940	1.930	1.949	1.940	1.959	49,497	1.9428	0.00%
2018-07-31	2.000	2.000	2.020	1.980	2.020	268,250	535,450	1.9961	1.940	1.940	1.959	1.920	1.959	276,614	1.9357	0.00%
2018-07-30	2.000	1.990	2.030	2.000	2.050	336,000	679,280	2.0217	1.940	1.930	1.969	1.940	1.988	346,477	1.9605	-2.44%
2018-07-27	2.050	2.000	2.050	1.920	2.050	552,955	1,102,887	1.9945	1.988	1.940	1.988	1.862	1.988	570,197	1.9342	6.77%
2018-07-26	1.920	1.910	1.960	1.920	1.920	40,000	76,800	1.9200	1.862	1.852	1.901	1.862	1.862	41,247	1.8619	-2.04%
2018-07-25	1.960	1.930	1.970	1.900	1.960	198,550	384,761	1.9379	1.901	1.872	1.910	1.843	1.901	204,741	1.8793	3.16%
2018-07-24	1.900	1.900	1.950	1.900	1.950	240,000	458,720	1.9113	1.843	1.843	1.891	1.843	1.891	247,484	1.8535	-0.52%
2018-07-23	1.910	1.890	1.910	1.860	1.910	531,500	1,002,195	1.8856	1.852	1.833	1.852	1.804	1.852	548,073	1.8286	1.60%
2018-07-20	1.880	1.870	1.900	1.870	1.900	341,250	643,660	1.8862	1.823	1.813	1.843	1.813	1.843	351,891	1.8291	-0.53%
2018-07-19	1.890	1.870	1.890	1.900	1.900	220,000	418,000	1.9000	1.833	1.813	1.833	1.843	1.843	226,860	1.8425	1.61%
2018-07-18	1.860	1.860	1.880	1.860	1.890	248,500	467,835	1.8826	1.804	1.804	1.823	1.804	1.833	256,249	1.8257	0.54%
2018-07-17	1.850	1.840	1.880	1.850	1.880	52,000	96,440	1.8546	1.794	1.784	1.823	1.794	1.823	53,621	1.7985	-1.60%
2018-07-16	1.880	1.850	1.880	1.880	1.900	275,000	518,065	1.8839	1.823	1.794	1.823	1.823	1.843	283,575	1.8269	1.62%
2018-07-13	1.850	1.860	1.880	1.830	1.910	728,377	1,358,581	1.8652	1.794	1.804	1.823	1.775	1.852	751,089	1.8088	1.09%
2018-07-12	1.830	1.810	1.830	1.810	1.830	88,600	161,010	1.8173	1.775	1.755	1.775	1.755	1.775	91,363	1.7623	1.10%
2018-07-11	1.810	1.790	1.810	1.790	1.830	143,000	257,370	1.7998	1.755	1.736	1.755	1.736	1.775	147,459	1.7454	-1.63%
2018-07-10	1.840	1.810	1.840	1.820	1.850	228,016	419,880	1.8414	1.784	1.755	1.784	1.765	1.794	235,126	1.7858	1.66%
2018-07-09	1.810	1.810	1.820	1.790	1.820	585,250	1,053,292	1.7997	1.755	1.755	1.765	1.736	1.765	603,499	1.7453	-0.55%
2018-07-06	1.820	1.800	1.820	1.800	1.840	665,529	1,204,352	1.8096	1.765	1.746	1.765	1.746	1.784	686,281	1.7549	-0.55%
2018-07-05	1.830	1.810	1.830	1.820	1.880	389,750	721,120	1.8502	1.775	1.755	1.775	1.765	1.823	401,903	1.7943	-2.66%
2018-07-04	1.880	1.860	1.880	1.870	1.880	108,900	203,687	1.8704	1.823	1.804	1.823	1.813	1.823	112,296	1.8138	0.53%
2018-07-03	1.870	1.850	1.880	1.850	1.880	407,067	763,492	1.8756	1.813	1.794	1.823	1.794	1.823	419,760	1.8189	-3.11%
2018-06-29	1.930	1.910	1.930	1.880	1.930	220,103	414,389	1.8827	1.872	1.852	1.872	1.823	1.872	226,966	1.8258	2.12%
2018-06-28	1.890	1.870	1.890	1.870	1.920	312,000	591,280	1.8951	1.833	1.813	1.833	1.813	1.862	321,729	1.8378	-2.07%
2018-06-27	1.930	1.870	1.930	1.870	1.940	786,648	1,499,144	1.9057	1.872	1.813	1.872	1.813	1.881	811,177	1.8481	-0.52%
2018-06-26	1.940	1.940	1.960	1.910	2.000	1,074,250	2,078,556	1.9349	1.881	1.881	1.901	1.852	1.940	1,107,747	1.8764	-3.00%
2018-06-25	2.000	2.000	2.030	2.000	2.050	236,100	478,477	2.0266	1.940	1.940	1.969	1.940	1.988	243,462	1.9653	-2.44%
2018-06-22	2.050	2.030	2.060	2.010	2.050	580,130	1,182,134	2.0377	1.988	1.969	1.998	1.949	1.988	598,219	1.9761	0.00%
2018-06-21	2.050	2.040	2.070	2.050	2.070	256,550	527,552	2.0563	1.988	1.978	2.007	1.988	2.007	264,550	1.9942	0.00%
2018-06-20	2.050	2.050	2.100	2.050	2.090	33,250	68,912	2.0725	1.988	1.988	2.036	1.988	2.027	34,287	2.0099	-1.91%
2018-06-19	2.090	2.050	2.100	2.070	2.130	631,200	1,319,184	2.0900	2.027	1.988	2.036	2.007	2.066	650,882	2.0268	-2.79%
2018-06-15	2.150	2.130	2.160	2.140	2.150	142,839	306,661	2.1469	2.085	2.066	2.095	2.075	2.085	147,293	2.0820	0.00%
2018-06-14	2.150	2.140	2.150	2.150	2.160	152,000	327,520	2.1547	2.085	2.075	2.085	2.085	2.095	156,740	2.0896	-0.46%
2018-06-13	2.160	2.160	2.200	2.160	2.210	128,629	282,136	2.1934	2.095	2.095	2.133	2.095	2.143	132,640	2.1271	-2.70%
2018-06-12	2.220	2.210	2.220	2.200	2.240	700,407	1,547,723	2.2097	2.153	2.143	2.153	2.133	2.172	722,247	2.1429	-0.89%
2018-06-11	2.240	2.220	2.240	2.210	2.240	97,250	215,300	2.2139	2.172	2.153	2.172	2.143	2.172	100,282	2.1469	0.00%
2018-06-08	2.240	2.200	2.240	2.220	2.240	109,250	244,405	2.2371	2.172	2.133	2.172	2.153	2.172	112,657	2.1695	0.90%
2018-06-07	2.220	2.220	2.230	2.190	2.240	402,700	892,844	2.2171	2.153	2.153	2.163	2.124	2.172	415,257	2.1501	0.91%
2018-06-06	2.200	2.200	2.220	2.200	2.220	528,629	1,171,724	2.2165	2.133	2.133	2.153	2.133	2.153	545,112	2.1495	-1.79%
2018-06-05	2.240	2.220	2.260	2.190	2.250	1,110,250	2,475,897	2.2300	2.172	2.153	2.192	2.124	2.182	1,144,869	2.1626	0.00%
2018-06-04	2.240	2.240	2.250	2.180	2.240	1,539,176	3,400,244	2.2091	2.172	2.172	2.182	2.114	2.172	1,587,170	2.1423	1.82%
2018-06-01	2.200	2.200	2.210	2.190	2.210	153,500	338,010	2.2020	2.133	2.133	2.143	2.124	2.143	158,286	2.1354	0.46%
2018-05-31	2.190	2.180	2.210	2.190	2.220	200,250	441,135	2.2029	2.124	2.114	2.143	2.124	2.153	206,494	2.1363	0.46%
2018-05-30	2.180	2.180	2.200	2.160	2.200	80,550	175,618	2.1802	2.114	2.114	2.133	2.095	2.133	83,062	2.1143	-1.36%
2018-05-29	2.210	2.180	2.220	2.160	2.240	887,556	1,958,817	2.2070	2.143	2.114	2.153	2.095	2.172	915,231	2.1402	-1.34%
2018-05-28	2.240	2.240	2.250	2.230	2.280	845,176	1,906,586	2.2558	2.172	2.172	2.182	2.163	2.211	871,530	2.1876	-1.75%
2018-05-25	2.280	2.280	2.290	2.280	2.300	216,441	494,481	2.2846	2.211	2.211	2.221	2.211	2.230	223,190	2.2155	-0.87%
2018-05-24	2.300	2.300	2.310	2.280	2.310	815,419	1,868,536	2.2915	2.230	2.230	2.240	2.211	2.240	840,845	2.2222	0.00%
2018-05-23	2.300	2.300	2.310	2.300	2.320	1,133,207	2,608,442	2.3018	2.230	2.230	2.240	2.230	2.250	1,168,542	2.2322	0.00%
2018-05-21	2.300	2.290	2.300	2.270	2.330	1,635,150	3,758,988	2.2989	2.230	2.221	2.230	2.201	2.260	1,686,136	2.2294	1.77%
2018-05-18	2.260	2.270	2.280	2.140	2.300	3,879,301	8,715,480	2.2467	2.192	2.201	2.211	2.075	2.230	4,000,263	2.1787	5.61%
2018-05-17	2.140	2.120	2.150	2.100	2.150	421,658	899,735	2.1338	2.075	2.056	2.085	2.036	2.085	434,806	2.0693	1.42%
2018-05-16	2.110	2.110	2.120	2.070	2.110	1,140,353	2,402,001	2.1064	2.046	2.046	2.056	2.007	2.046	1,175,911	2.0427	0.96%
2018-05-15	2.090	2.060	2.070	2.070	2.120	2,136,440	4,487,306	2.1004	2.027	1.998	2.007	2.007	2.056	2,203,057	2.0369	-1.88%
2018-05-14	2.130	2.130	2.140	2.120	2.130	169,500	360,930	2.1294	2.066	2.066	2.075	2.056	2.066	174,785	2.0650	0.47%
2018-05-11	2.120	2.110	2.130	2.110	2.120	111,750	236,362	2.1151	2.056	2.046	2.066	2.046	2.056	115,235	2.0511	0.00%
2018-05-10	2.120	2.110	2.120	2.110	2.120	178,500	377,775	2.1164	2.056	2.046	2.056	2.046	2.056	184,066	2.0524	0.47%
2018-05-09	2.110	2.110	2.120	2.110	2.130	426,500	903,225	2.1178	2.046	2.046	2.056	2.046	2.066	439,799	2.0537	-0.94%
2018-05-08	2.130	2.130	2.150	2.080	2.150	1,706,250	3,625,125	2.1246	2.066	2.066	2.085	2.017	2.085	1,759,453	2.0604	1.91%
2018-05-07	2.090	2.080	2.110	2.080	2.120	221,700	465,700	2.1006	2.027	2.017	2.046	2.017	2.056	228,613	2.0371	-0.95%
2018-05-04	2.110	2.110	2.150	2.080	2.200	2,658,103	5,673,071	2.1343	2.046	2.046	2.085	2.017	2.133	2,740,986	2.0697	0.96%
2018-05-03	2.090	2.090	2.100	2.080	2.100	125,000	260,845	2.0868	2.027	2.027	2.036	2.017	2.036	128,898	2.0237	-0.48%
2018-05-02	2.100	2.090	2.120	2.080	2.120	1,287,000	2,703,642	2.1007	2.036	2.027	2.056	2.017	2.056	1,327,130	2.0372	-1.41%
2018-04-30	2.130	2.120	2.140	2.100	2.140	1,083,915	2,301,034	2.1229	2.066	2.056	2.075	2.036	2.075	1,117,713	2.0587	0.47%
2018-04-27	2.120	2.090	2.130	2.090	2.120	585,268	1,230,667	2.1027	2.056	2.027	2.066	2.027	2.056	603,517	2.0392	-0.93%
2018-04-26	2.140	2.100	2.150	2.100	2.180	715,031	1,526,221	2.1345	2.075	2.036	2.085	2.036	2.114	737,327	2.0699	1.90%
2018-04-25	2.100	2.080	2.110	2.080	2.120	234,525	492,515	2.1001	2.036	2.017	2.046	2.017	2.056	241,838	2.0366	0.00%
2018-04-24	2.100	2.100	2.130	2.100	2.140	1,225,000	2,589,220	2.1136	2.036	2.036	2.066	2.036	2.075	1,263,197	2.0497	-1.41%
2018-04-23	2.130	2.130	2.150	2.110	2.150	502,519	1,073,334	2.1359	2.066	2.066	2.085	2.046	2.085	518,188	2.0713	-0.47%
2018-04-20	2.140	2.130	2.140	2.130	2.140	102,250	217,715	2.1292	2.075	2.066	2.075	2.066	2.075	105,438	2.0649	0.94%
2018-04-19	2.120	2.120	2.150	2.120	2.140	273,500	584,512	2.1372	2.056	2.056	2.085	2.056	2.075	282,028	2.0725	0.00%
2018-04-18	2.120	2.120	2.160	2.120	2.150	137,000	292,680	2.1364	2.056	2.056	2.095	2.056	2.085	141,272	2.0718	-0.93%
2018-04-17	2.140	2.130	2.150	2.120	2.150	203,250	434,780	2.1391	2.075	2.066	2.085	2.056	2.085	209,588	2.0745	-0.47%
2018-04-16	2.150	2.110	2.150	2.130	2.150	103,500	221,480	2.1399	2.085	2.046	2.085	2.066	2.085	106,727	2.0752	0.00%
2018-04-13	2.150	2.120	2.150	2.100	2.160	641,250	1,361,340	2.1229	2.085	2.056	2.085	2.036	2.095	661,245	2.0588	0.39%
2018-04-12	2.200	2.210	2.220	2.160	2.220	1,954,760	4,292,591	2.1960	2.077	2.086	2.096	2.039	2.096	2,070,615	2.0731	0.92%
2018-04-11	2.180	2.150	2.200	2.150	2.190	885,750	1,926,237	2.1747	2.058	2.030	2.077	2.030	2.067	938,247	2.0530	0.93%
2018-04-10	2.160	2.160	2.180	2.150	2.180	452,500	981,007	2.1680	2.039	2.039	2.058	2.030	2.058	479,319	2.0467	0.47%
2018-04-09	2.150	2.150	2.180	2.100	2.170	779,850	1,667,302	2.1380	2.030	2.030	2.058	1.983	2.049	826,070	2.0184	2.87%
2018-04-06	2.090	2.090	2.130	2.080	2.130	569,600	1,195,522	2.0989	1.973	1.973	2.011	1.964	2.011	603,359	1.9814	-0.95%
2018-04-04	2.110	2.080	2.110	2.080	2.110	255,300	533,872	2.0912	1.992	1.964	1.992	1.964	1.992	270,431	1.9742	1.93%
2018-04-03	2.070	2.070	2.100	2.060	2.070	671,500	1,389,562	2.0693	1.954	1.954	1.983	1.945	1.954	711,298	1.9536	0.49%
2018-03-29	2.060	2.060	2.090	2.060	2.100	316,250	655,025	2.0712	1.945	1.945	1.973	1.945	1.983	334,993	1.9553	-1.90%
2018-03-28	2.100	2.080	2.100	2.060	2.120	266,000	554,575	2.0849	1.983	1.964	1.983	1.945	2.001	281,765	1.9682	-0.94%
2018-03-27	2.120	2.090	2.110	2.060	2.120	348,600	728,865	2.0908	2.001	1.973	1.992	1.945	2.001	369,261	1.9738	3.41%
2018-03-26	2.050	2.050	2.070	2.050	2.050	179,750	368,337	2.0492	1.935	1.935	1.954	1.935	1.935	190,403	1.9345	0.99%
2018-03-23	2.030	2.030	2.040	2.010	2.040	1,793,250	3,636,937	2.0281	1.916	1.916	1.926	1.898	1.926	1,899,532	1.9146	-0.98%
2018-03-22	2.050	2.050	2.060	2.050	2.080	782,000	1,605,580	2.0532	1.935	1.935	1.945	1.935	1.964	828,348	1.9383	0.00%
2018-03-21	2.050	2.050	2.070	2.030	2.060	1,772,750	3,633,250	2.0495	1.935	1.935	1.954	1.916	1.945	1,877,817	1.9348	0.99%
2018-03-20	2.030	2.030	2.050	2.030	2.060	419,750	853,145	2.0325	1.916	1.916	1.935	1.916	1.945	444,628	1.9188	-1.46%
2018-03-19	2.060	2.050	2.070	1.950	2.100	2,637,800	5,341,583	2.0250	1.945	1.935	1.954	1.841	1.983	2,794,137	1.9117	-1.90%
2018-03-16	2.100	2.100	2.110	2.090	2.110	618,500	1,297,482	2.0978	1.983	1.983	1.992	1.973	1.992	655,157	1.9804	0.00%
2018-03-15	2.100	2.100	2.110	2.090	2.110	354,250	744,665	2.1021	1.983	1.983	1.992	1.973	1.992	375,246	1.9845	0.00%
2018-03-14	2.100	2.100	2.120	2.090	2.100	137,250	287,442	2.0943	1.983	1.983	2.001	1.973	1.983	145,385	1.9771	-0.47%
2018-03-13	2.110	2.110	2.120	2.090	2.110	208,000	436,800	2.1000	1.992	1.992	2.001	1.973	1.992	220,328	1.9825	0.48%
2018-03-12	2.100	2.100	2.130	2.100	2.130	359,250	759,727	2.1148	1.983	1.983	2.011	1.983	2.011	380,542	1.9964	-1.41%
2018-03-09	2.130	2.120	2.140	2.120	2.130	44,000	93,520	2.1255	2.011	2.001	2.020	2.001	2.011	46,608	2.0065	0.00%
2018-03-08	2.130	2.130	2.140	2.120	2.130	53,000	112,315	2.1192	2.011	2.011	2.020	2.001	2.011	56,141	2.0006	0.47%
2018-03-07	2.120	2.120	2.140	2.120	2.150	146,000	310,860	2.1292	2.001	2.001	2.020	2.001	2.030	154,653	2.0100	-1.40%
2018-03-06	2.150	2.140	2.150	2.140	2.160	146,250	314,372	2.1496	2.030	2.020	2.030	2.020	2.039	154,918	2.0293	1.42%
2018-03-05	2.120	2.120	2.140	2.120	2.130	216,250	460,357	2.1288	2.001	2.001	2.020	2.001	2.011	229,067	2.0097	-1.40%
2018-03-02	2.150	2.130	2.150	2.130	2.160	218,750	468,012	2.1395	2.030	2.011	2.030	2.011	2.039	231,715	2.0198	0.00%
2018-03-01	2.150	2.140	2.160	2.130	2.150	461,250	989,252	2.1447	2.030	2.020	2.039	2.011	2.030	488,587	2.0247	0.94%
2018-02-28	2.130	2.130	2.150	2.120	2.150	309,528	658,635	2.1279	2.011	2.011	2.030	2.001	2.030	327,873	2.0088	-0.93%
2018-02-27	2.150	2.150	2.170	2.120	2.200	611,250	1,319,955	2.1594	2.030	2.030	2.049	2.001	2.077	647,478	2.0386	0.00%
2018-02-26	2.150	2.110	2.150	2.090	2.200	2,447,000	5,200,302	2.1252	2.030	1.992	2.030	1.973	2.077	2,592,029	2.0063	-2.27%
2018-02-23	2.200	2.210	2.220	2.140	2.250	2,007,000	4,389,192	2.1869	2.077	2.086	2.096	2.020	2.124	2,125,951	2.0646	2.33%
2018-02-22	2.150	2.140	2.150	2.110	2.150	700,581	1,502,017	2.1440	2.030	2.020	2.030	1.992	2.030	742,103	2.0240	1.42%
2018-02-21	2.120	2.120	2.140	2.090	2.150	243,500	518,825	2.1307	2.001	2.001	2.020	1.973	2.030	257,932	2.0115	-0.47%
2018-02-20	2.130	2.130	2.150	2.050	2.150	797,750	1,689,035	2.1172	2.011	2.011	2.030	1.935	2.030	845,031	1.9988	2.40%
2018-02-15	2.080	2.080	2.090	2.070	2.090	65,250	135,857	2.0821	1.964	1.964	1.973	1.954	1.973	69,117	1.9656	0.00%
2018-02-14	2.080	2.080	2.100	2.070	2.080	144,000	299,280	2.0783	1.964	1.964	1.983	1.954	1.964	152,535	1.9620	0.48%
2018-02-13	2.070	2.070	2.090	2.040	2.120	222,750	460,972	2.0695	1.954	1.954	1.973	1.926	2.001	235,952	1.9537	-0.48%
2018-02-12	2.080	2.080	2.100	2.020	2.090	111,250	226,727	2.0380	1.964	1.964	1.983	1.907	1.973	117,844	1.9240	2.97%
2018-02-09	2.020	1.990	2.030	1.940	2.100	3,560,250	7,162,902	2.0119	1.907	1.879	1.916	1.831	1.983	3,771,259	1.8993	-4.72%
2018-02-08	2.120	2.120	2.130	2.110	2.150	1,969,250	4,191,240	2.1283	2.001	2.001	2.011	1.992	2.030	2,085,963	2.0093	-1.40%
2018-02-07	2.150	2.140	2.150	2.110	2.170	1,078,000	2,320,183	2.1523	2.030	2.020	2.030	1.992	2.049	1,141,891	2.0319	1.90%
2018-02-06	2.110	2.110	2.120	2.100	2.160	2,738,750	5,815,966	2.1236	1.992	1.992	2.001	1.983	2.039	2,901,070	2.0048	-3.65%
2018-02-05	2.190	2.180	2.190	2.140	2.190	1,305,000	2,828,270	2.1673	2.067	2.058	2.067	2.020	2.067	1,382,345	2.0460	-0.45%
2018-02-02	2.200	2.200	2.210	2.190	2.210	374,500	823,435	2.1988	2.077	2.077	2.086	2.067	2.086	396,696	2.0757	0.00%
2018-02-01	2.200	2.190	2.210	2.180	2.220	1,880,266	4,124,611	2.1936	2.077	2.067	2.086	2.058	2.096	1,991,706	2.0709	1.38%
2018-01-31	2.170	2.160	2.180	2.140	2.170	593,778	1,282,313	2.1596	2.049	2.039	2.058	2.020	2.049	628,970	2.0388	0.00%
2018-01-30	2.170	2.170	2.190	2.150	2.190	772,000	1,675,517	2.1704	2.049	2.049	2.067	2.030	2.067	817,755	2.0489	-0.91%
2018-01-29	2.190	2.190	2.200	2.110	2.190	1,287,250	2,773,335	2.1545	2.067	2.067	2.077	1.992	2.067	1,363,543	2.0339	3.30%
2018-01-26	2.120	2.110	2.120	2.100	2.130	565,750	1,197,405	2.1165	2.001	1.992	2.001	1.983	2.011	599,281	1.9981	0.00%
2018-01-25	2.120	2.100	2.120	2.100	2.130	865,250	1,826,850	2.1114	2.001	1.983	2.001	1.983	2.011	916,532	1.9932	0.00%
2018-01-24	2.120	2.110	2.130	2.110	2.130	635,505	1,348,867	2.1225	2.001	1.992	2.011	1.992	2.011	673,170	2.0038	-0.47%
2018-01-23	2.130	2.130	2.140	2.120	2.150	676,010	1,444,433	2.1367	2.011	2.011	2.020	2.001	2.030	716,076	2.0172	-0.93%
2018-01-22	2.150	2.150	2.160	2.120	2.150	424,500	907,925	2.1388	2.030	2.030	2.039	2.001	2.030	449,659	2.0191	0.94%
2018-01-19	2.130	2.120	2.140	2.110	2.130	358,321	757,253	2.1133	2.011	2.001	2.020	1.992	2.011	379,558	1.9951	0.47%
2018-01-18	2.120	2.120	2.150	2.120	2.140	1,120,250	2,387,755	2.1314	2.001	2.001	2.030	2.001	2.020	1,186,645	2.0122	-1.85%
2018-01-17	2.160	2.140	2.160	2.150	2.180	1,335,750	2,896,085	2.1681	2.039	2.020	2.039	2.030	2.058	1,414,917	2.0468	-1.37%
2018-01-16	2.190	2.180	2.200	2.180	2.200	888,500	1,949,442	2.1941	2.067	2.058	2.077	2.058	2.077	941,160	2.0713	-0.45%
2018-01-15	2.200	2.200	2.210	2.200	2.270	1,259,750	2,797,497	2.2207	2.077	2.077	2.086	2.077	2.143	1,334,413	2.0964	-0.45%
2018-01-12	2.210	2.210	2.220	2.200	2.230	1,671,000	3,700,230	2.2144	2.086	2.086	2.096	2.077	2.105	1,770,037	2.0905	0.00%
2018-01-11	2.210	2.210	2.220	2.210	2.230	478,750	1,061,857	2.2180	2.086	2.086	2.096	2.086	2.105	507,125	2.0939	0.00%
2018-01-10	2.210	2.210	2.230	2.200	2.230	1,704,676	3,781,329	2.2182	2.086	2.086	2.105	2.077	2.105	1,805,709	2.0941	0.00%
2018-01-09	2.210	2.200	2.210	2.190	2.210	1,070,000	2,353,945	2.1999	2.086	2.077	2.086	2.067	2.086	1,133,417	2.0769	0.91%
2018-01-08	2.190	2.190	2.210	2.130	2.270	1,917,250	4,274,457	2.2295	2.067	2.067	2.086	2.011	2.143	2,030,882	2.1047	1.86%
2018-01-05	2.150	2.130	2.150	2.130	2.150	922,000	1,971,670	2.1385	2.030	2.011	2.030	2.011	2.030	976,645	2.0188	0.00%
2018-01-04	2.150	2.150	2.160	2.140	2.160	561,750	1,208,085	2.1506	2.030	2.030	2.039	2.020	2.039	595,044	2.0302	-0.46%
2018-01-03	2.160	2.150	2.160	2.140	2.230	1,886,250	4,119,054	2.1837	2.039	2.030	2.039	2.020	2.105	1,998,044	2.0615	-3.14%
2018-01-02	2.230	2.240	2.250	2.190	2.250	2,741,500	6,123,387	2.2336	2.105	2.115	2.124	2.067	2.124	2,903,983	2.1086	1.83%
2017-12-29	2.190	2.190	2.210	2.180	2.240	3,605,750	7,955,857	2.2064	2.067	2.067	2.086	2.058	2.115	3,819,456	2.0830	0.46%
2017-12-28	2.180	2.160	2.170	2.070	2.180	2,103,001	4,441,442	2.1120	2.058	2.039	2.049	1.954	2.058	2,227,642	1.9938	4.81%
2017-12-27	2.080	2.070	2.080	2.020	2.090	1,691,632	3,492,730	2.0647	1.964	1.954	1.964	1.907	1.973	1,791,892	1.9492	2.46%
2017-12-22	2.030	2.010	2.030	2.010	2.030	612,500	1,236,230	2.0183	1.916	1.898	1.916	1.898	1.916	648,802	1.9054	0.00%
2017-12-21	2.030	2.020	2.030	2.010	2.030	226,018	455,948	2.0173	1.916	1.907	1.916	1.898	1.916	239,414	1.9044	0.50%
2017-12-20	2.020	2.010	2.030	2.010	2.040	711,241	1,440,264	2.0250	1.907	1.898	1.916	1.898	1.926	753,395	1.9117	-0.49%
2017-12-19	2.030	2.020	2.040	2.020	2.050	822,750	1,673,652	2.0342	1.916	1.907	1.926	1.907	1.935	871,513	1.9204	0.50%
2017-12-18	2.020	2.010	2.030	2.010	2.030	327,792	662,550	2.0213	1.907	1.898	1.916	1.898	1.916	347,220	1.9082	-0.49%
2017-12-15	2.030	2.020	2.030	2.020	2.050	808,250	1,642,157	2.0317	1.916	1.907	1.916	1.907	1.935	856,153	1.9181	-0.49%
2017-12-14	2.040	2.040	2.050	2.030	2.050	168,008	343,296	2.0433	1.926	1.926	1.935	1.916	1.935	177,965	1.9290	-0.49%
2017-12-13	2.050	2.040	2.050	2.030	2.050	552,500	1,129,975	2.0452	1.935	1.926	1.935	1.916	1.935	585,246	1.9308	0.00%
2017-12-12	2.050	2.050	2.060	2.020	2.060	451,500	922,290	2.0427	1.935	1.935	1.945	1.907	1.945	478,259	1.9284	2.50%
2017-12-11	2.000	2.000	2.030	1.990	2.070	1,536,750	3,095,367	2.0142	1.888	1.888	1.916	1.879	1.954	1,627,830	1.9015	-2.44%
2017-12-08	2.050	2.040	2.050	2.000	2.080	847,250	1,725,770	2.0369	1.935	1.926	1.935	1.888	1.964	897,465	1.9229	3.02%
2017-12-07	1.990	1.970	1.990	1.970	2.020	481,000	959,482	1.9948	1.879	1.860	1.879	1.860	1.907	509,508	1.8832	-0.50%
2017-12-06	2.000	2.000	2.030	1.950	2.080	5,439,500	11,024,937	2.0268	1.888	1.888	1.916	1.841	1.964	5,761,888	1.9134	-2.44%
2017-12-05	2.050	2.030	2.060	2.030	2.090	1,248,747	2,570,326	2.0583	1.935	1.916	1.945	1.916	1.973	1,322,758	1.9432	-1.91%
2017-12-04	2.090	2.090	2.100	2.090	2.150	2,048,008	4,353,724	2.1258	1.973	1.973	1.983	1.973	2.030	2,169,389	2.0069	-0.48%
2017-12-01	2.100	2.090	2.100	2.050	2.240	5,244,512	11,335,058	2.1613	1.983	1.973	1.983	1.935	2.115	5,555,344	2.0404	3.45%
2017-11-30	2.030	2.020	2.030	2.000	2.030	1,792,000	3,619,450	2.0198	1.916	1.907	1.916	1.888	1.916	1,898,208	1.9068	0.50%
2017-11-29	2.020	2.010	2.030	2.000	2.030	1,906,000	3,844,495	2.0170	1.907	1.898	1.916	1.888	1.916	2,018,965	1.9042	1.00%
2017-11-28	2.000	2.000	2.010	1.980	2.010	1,725,750	3,450,517	1.9994	1.888	1.888	1.898	1.869	1.898	1,828,032	1.8876	0.00%
2017-11-27	2.000	1.990	2.020	2.000	2.080	1,158,750	2,340,237	2.0196	1.888	1.879	1.907	1.888	1.964	1,227,427	1.9066	-3.38%
2017-11-24	2.070	2.040	2.080	2.000	2.080	950,040	1,950,795	2.0534	1.954	1.926	1.964	1.888	1.964	1,006,347	1.9385	0.98%
2017-11-23	2.050	2.020	2.050	1.990	2.100	4,055,000	8,195,402	2.0211	1.935	1.907	1.935	1.879	1.983	4,295,332	1.9080	-2.38%
2017-11-22	2.100	2.100	2.120	1.920	2.150	7,472,918	15,338,014	2.0525	1.983	1.983	2.001	1.813	2.030	7,915,823	1.9376	9.95%
2017-11-21	1.910	1.910	1.950	1.830	1.910	3,071,000	5,728,662	1.8654	1.803	1.803	1.841	1.728	1.803	3,253,012	1.7610	3.80%
2017-11-20	1.840	1.830	1.840	1.810	1.850	1,422,250	2,592,735	1.8230	1.737	1.728	1.737	1.709	1.746	1,506,544	1.7210	-0.54%
2017-11-17	1.850	1.840	1.850	1.800	1.850	1,248,250	2,290,695	1.8351	1.746	1.737	1.746	1.699	1.746	1,322,231	1.7324	2.21%
2017-11-16	1.810	1.810	1.820	1.800	1.820	1,731,500	3,134,305	1.8102	1.709	1.709	1.718	1.699	1.718	1,834,123	1.7089	0.56%
2017-11-15	1.800	1.800	1.810	1.800	1.820	2,380,579	4,326,355	1.8174	1.699	1.699	1.709	1.699	1.718	2,521,671	1.7157	-1.64%
2017-11-14	1.830	1.810	1.830	1.800	1.840	1,818,250	3,294,602	1.8120	1.728	1.709	1.728	1.699	1.737	1,926,014	1.7106	0.55%
2017-11-13	1.820	1.820	1.830	1.780	1.830	2,125,250	3,869,945	1.8209	1.718	1.718	1.728	1.680	1.728	2,251,209	1.7191	1.68%
2017-11-10	1.790	1.790	1.800	1.780	1.810	1,587,500	2,845,825	1.7926	1.690	1.690	1.699	1.680	1.709	1,681,588	1.6923	-1.65%
2017-11-09	1.820	1.820	1.830	1.810	1.870	1,504,103	2,761,248	1.8358	1.718	1.718	1.728	1.709	1.765	1,593,248	1.7331	-2.15%
2017-11-08	1.860	1.850	1.860	1.800	1.890	6,329,311	11,796,786	1.8638	1.756	1.746	1.756	1.699	1.784	6,704,437	1.7595	3.33%
2017-11-07	1.800	1.790	1.800	1.710	1.810	4,571,500	8,135,172	1.7795	1.699	1.690	1.699	1.614	1.709	4,842,444	1.6800	5.88%
2017-11-06	1.700	1.700	1.710	1.690	1.780	3,907,000	6,719,037	1.7197	1.605	1.605	1.614	1.595	1.680	4,138,560	1.6235	-4.49%
2017-11-03	1.780	1.780	1.790	1.750	1.790	4,498,591	7,971,397	1.7720	1.680	1.680	1.690	1.652	1.690	4,765,213	1.6728	2.30%
2017-11-02	1.740	1.740	1.750	1.710	1.750	2,143,000	3,721,850	1.7367	1.643	1.643	1.652	1.614	1.652	2,270,011	1.6396	1.16%
2017-11-01	1.720	1.720	1.730	1.680	1.740	4,133,750	7,076,057	1.7118	1.624	1.624	1.633	1.586	1.643	4,378,749	1.6160	2.38%
2017-10-31	1.680	1.670	1.680	1.670	1.690	536,000	897,975	1.6753	1.586	1.577	1.586	1.577	1.595	567,768	1.5816	-0.59%
2017-10-30	1.690	1.670	1.690	1.670	1.690	1,401,500	2,346,820	1.6745	1.595	1.577	1.595	1.577	1.595	1,484,564	1.5808	0.00%
2017-10-27	1.690	1.680	1.700	1.670	1.710	1,487,750	2,519,665	1.6936	1.595	1.586	1.605	1.577	1.614	1,575,926	1.5988	0.00%
2017-10-26	1.690	1.690	1.700	1.690	1.700	1,756,500	2,976,917	1.6948	1.595	1.595	1.605	1.595	1.605	1,860,604	1.6000	0.60%
2017-10-25	1.680	1.680	1.700	1.600	1.700	3,864,266	6,428,728	1.6636	1.586	1.586	1.605	1.510	1.605	4,093,293	1.5706	3.70%
2017-10-24	1.620	1.620	1.630	1.600	1.620	1,041,000	1,676,525	1.6105	1.529	1.529	1.539	1.510	1.529	1,102,698	1.5204	1.25%
2017-10-23	1.600	1.600	1.610	1.590	1.600	1,535,000	2,454,630	1.5991	1.510	1.510	1.520	1.501	1.510	1,625,976	1.5096	0.63%
2017-10-20	1.590	1.590	1.600	1.590	1.600	450,500	720,450	1.5992	1.501	1.501	1.510	1.501	1.510	477,200	1.5097	0.00%
2017-10-19	1.590	1.590	1.600	1.580	1.610	709,250	1,132,830	1.5972	1.501	1.501	1.510	1.492	1.520	751,286	1.5079	0.63%
2017-10-18	1.580	1.580	1.590	1.580	1.610	466,750	743,200	1.5923	1.492	1.492	1.501	1.492	1.520	494,413	1.5032	-0.63%
2017-10-17	1.590	1.590	1.600	1.590	1.610	201,592	321,828	1.5964	1.501	1.501	1.510	1.501	1.520	213,540	1.5071	0.00%
2017-10-16	1.590	1.590	1.600	1.590	1.610	359,000	574,292	1.5997	1.501	1.501	1.510	1.501	1.520	380,277	1.5102	-1.85%
2017-10-13	1.620	1.600	1.620	1.600	1.620	384,500	617,012	1.6047	1.529	1.510	1.529	1.510	1.529	407,289	1.5149	0.62%
2017-10-12	1.610	1.610	1.620	1.600	1.630	588,782	950,082	1.6136	1.520	1.520	1.529	1.510	1.539	623,678	1.5234	0.62%
2017-10-11	1.600	1.600	1.620	1.600	1.630	245,652	395,920	1.6117	1.510	1.510	1.529	1.510	1.539	260,211	1.5215	-1.23%
2017-10-10	1.620	1.600	1.620	1.600	1.620	46,500	74,555	1.6033	1.529	1.510	1.529	1.510	1.529	49,256	1.5136	0.62%
2017-10-09	1.610	1.600	1.620	1.590	1.620	514,900	827,577	1.6073	1.520	1.510	1.529	1.501	1.529	545,417	1.5173	1.26%
2017-10-06	1.590	1.590	1.610	1.590	1.610	229,250	366,325	1.5979	1.501	1.501	1.520	1.501	1.520	242,837	1.5085	0.00%
2017-10-04	1.590	1.600	1.610	1.580	1.610	448,500	713,875	1.5917	1.501	1.510	1.520	1.492	1.520	475,082	1.5026	0.00%
2017-10-03	1.590	1.590	1.620	1.590	1.610	349,250	558,140	1.5981	1.501	1.501	1.529	1.501	1.520	369,949	1.5087	0.00%
2017-09-29	1.590	1.590	1.610	-	-	1,000	1,560	1.5600	1.501	1.501	1.520	-	-	1,059	1.4727	0.00%
2017-09-28	1.590	1.590	1.600	1.580	1.600	628,750	995,607	1.5835	1.501	1.501	1.510	1.492	1.510	666,015	1.4949	1.27%
2017-09-27	1.570	1.570	1.590	1.560	1.570	68,250	106,942	1.5669	1.482	1.482	1.501	1.473	1.482	72,295	1.4792	0.64%
2017-09-26	1.560	1.560	1.580	1.560	1.590	442,750	697,545	1.5755	1.473	1.473	1.492	1.473	1.501	468,991	1.4873	-1.27%
2017-09-25	1.580	1.580	1.600	1.580	1.610	928,250	1,479,453	1.5938	1.492	1.492	1.510	1.492	1.520	983,266	1.5046	-1.86%
2017-09-22	1.610	1.610	1.620	1.610	1.620	439,250	706,982	1.6095	1.520	1.520	1.529	1.520	1.529	465,283	1.5195	-0.62%
2017-09-21	1.620	1.610	1.620	1.620	1.630	580,500	942,065	1.6229	1.529	1.520	1.529	1.529	1.539	614,905	1.5320	0.00%
2017-09-20	1.620	1.620	1.630	1.620	1.640	696,515	1,135,791	1.6307	1.529	1.529	1.539	1.529	1.548	737,796	1.5394	-0.61%
2017-09-19	1.630	1.630	1.650	1.630	1.650	643,000	1,053,957	1.6391	1.539	1.539	1.558	1.539	1.558	681,109	1.5474	-0.61%
2017-09-18	1.640	1.640	1.650	1.610	1.660	4,323,028	7,084,272	1.6387	1.548	1.548	1.558	1.520	1.567	4,579,245	1.5470	2.50%
2017-09-15	1.600	1.590	1.610	1.570	1.600	848,250	1,346,827	1.5878	1.510	1.501	1.520	1.482	1.510	898,524	1.4989	1.27%
2017-09-14	1.580	1.580	1.590	1.540	1.600	2,914,750	4,582,780	1.5723	1.492	1.492	1.501	1.454	1.510	3,087,501	1.4843	1.94%
2017-09-13	1.550	1.530	1.550	1.530	1.550	445,000	681,022	1.5304	1.463	1.444	1.463	1.444	1.463	471,374	1.4448	1.31%
2017-09-12	1.530	1.530	1.540	1.530	1.540	171,535	262,124	1.5281	1.444	1.444	1.454	1.444	1.454	181,702	1.4426	0.00%
2017-09-11	1.530	1.530	1.550	1.510	1.550	1,569,787	2,410,199	1.5354	1.444	1.444	1.463	1.426	1.463	1,662,825	1.4495	2.00%
2017-09-08	1.500	1.500	1.510	1.500	1.500	956,000	1,433,500	1.4995	1.416	1.416	1.426	1.416	1.416	1,012,660	1.4156	0.00%
2017-09-07	1.500	1.500	1.510	1.500	1.500	2,245,250	3,367,715	1.4999	1.416	1.416	1.426	1.416	1.416	2,378,321	1.4160	-0.66%
2017-09-06	1.510	1.500	1.520	1.490	1.510	448,000	673,520	1.5034	1.426	1.416	1.435	1.407	1.426	474,552	1.4193	0.67%
2017-09-05	1.500	1.480	1.510	1.480	1.500	2,484,750	3,725,475	1.4993	1.416	1.397	1.426	1.397	1.416	2,632,016	1.4154	1.35%
2017-09-04	1.480	1.480	1.490	1.480	1.500	742,350	1,102,812	1.4856	1.397	1.397	1.407	1.397	1.416	786,348	1.4024	-0.67%
2017-09-01	1.490	1.490	1.500	1.480	1.500	907,250	1,353,695	1.4921	1.407	1.407	1.416	1.397	1.416	961,021	1.4086	-0.67%
2017-08-31	1.500	1.500	1.510	1.500	1.530	636,750	961,462	1.5100	1.416	1.416	1.426	1.416	1.444	674,489	1.4255	-1.96%
2017-08-30	1.530	1.520	1.530	1.530	1.550	330,835	506,332	1.5305	1.444	1.435	1.444	1.444	1.463	350,443	1.4448	-1.29%
2017-08-29	1.550	1.530	1.550	1.530	1.550	147,537	226,082	1.5324	1.463	1.444	1.463	1.444	1.463	156,281	1.4466	0.00%
2017-08-28	1.550	1.530	1.550	1.530	1.550	43,250	65,980	1.5255	1.463	1.444	1.463	1.444	1.463	45,813	1.4402	1.97%
2017-08-25	1.520	1.520	1.550	1.520	1.530	143,751	219,459	1.5267	1.435	1.435	1.463	1.435	1.444	152,271	1.4412	-0.65%
2017-08-24	1.530	1.530	1.550	1.530	1.540	20,250	30,712	1.5166	1.444	1.444	1.463	1.444	1.454	21,450	1.4318	0.66%
2017-08-22	1.520	1.520	1.540	1.520	1.530	128,250	195,212	1.5221	1.435	1.435	1.454	1.435	1.444	135,851	1.4370	-0.65%
2017-08-21	1.530	1.520	1.550	1.520	1.550	183,500	281,497	1.5340	1.444	1.435	1.463	1.435	1.463	194,376	1.4482	-1.29%
2017-08-18	1.550	1.540	1.560	1.500	1.550	815,000	1,248,855	1.5323	1.463	1.454	1.473	1.416	1.463	863,303	1.4466	1.31%
2017-08-17	1.530	1.520	1.530	1.510	1.530	601,500	913,205	1.5182	1.444	1.435	1.444	1.426	1.444	637,150	1.4333	1.32%
2017-08-16	1.510	1.510	1.520	1.510	1.520	129,500	195,617	1.5106	1.426	1.426	1.435	1.426	1.435	137,175	1.4260	-1.31%
2017-08-15	1.530	1.520	1.530	1.510	1.530	1,155,500	1,757,305	1.5208	1.444	1.435	1.444	1.426	1.444	1,223,984	1.4357	2.00%
2017-08-14	1.500	1.500	1.520	1.500	1.510	1,324,500	1,999,472	1.5096	1.416	1.416	1.435	1.416	1.426	1,403,000	1.4251	0.00%
2017-08-11	1.500	1.500	1.510	1.480	1.510	1,950,589	2,915,182	1.4945	1.416	1.416	1.426	1.397	1.426	2,066,196	1.4109	-0.66%
2017-08-10	1.510	1.490	1.510	1.490	1.510	778,250	1,166,765	1.4992	1.426	1.407	1.426	1.407	1.426	824,375	1.4153	1.34%
2017-08-09	1.490	1.490	1.500	1.490	1.500	77,000	114,690	1.4895	1.407	1.407	1.416	1.407	1.416	81,564	1.4061	-0.67%
2017-08-08	1.500	1.500	1.510	1.480	1.510	864,750	1,293,212	1.4955	1.416	1.416	1.426	1.397	1.426	916,002	1.4118	0.00%
2017-08-07	1.500	1.490	1.500	1.470	1.500	577,277	859,241	1.4884	1.416	1.407	1.416	1.388	1.416	611,491	1.4052	0.67%
2017-08-04	1.490	1.490	1.500	1.490	1.500	171,000	255,432	1.4938	1.407	1.407	1.416	1.407	1.416	181,135	1.4102	-0.67%
2017-08-03	1.500	1.500	1.510	1.490	1.500	615,000	918,095	1.4928	1.416	1.416	1.426	1.407	1.416	651,450	1.4093	0.67%
2017-08-02	1.490	1.490	1.510	1.480	1.500	1,509,750	2,255,757	1.4941	1.407	1.407	1.426	1.397	1.416	1,599,230	1.4105	0.00%
2017-08-01	1.490	1.480	1.490	1.490	1.520	1,351,250	2,031,050	1.5031	1.407	1.397	1.407	1.407	1.435	1,431,336	1.4190	-2.61%
2017-07-31	1.530	1.520	1.560	1.530	1.560	258,500	397,920	1.5393	1.444	1.435	1.473	1.444	1.473	273,821	1.4532	-1.92%
2017-07-28	1.560	1.550	1.570	1.550	1.560	283,500	440,520	1.5539	1.473	1.463	1.482	1.463	1.473	300,302	1.4669	-1.27%
2017-07-27	1.580	1.580	1.590	1.570	1.590	614,250	972,992	1.5840	1.492	1.492	1.501	1.482	1.501	650,655	1.4954	0.00%
2017-07-26	1.580	1.580	1.590	1.560	1.590	579,250	916,632	1.5824	1.492	1.492	1.501	1.473	1.501	613,581	1.4939	0.64%
2017-07-25	1.570	1.570	1.580	1.560	1.580	722,250	1,138,062	1.5757	1.482	1.482	1.492	1.473	1.492	765,056	1.4876	0.64%
2017-07-24	1.560	1.560	1.590	1.530	1.590	2,168,750	3,409,377	1.5720	1.473	1.473	1.501	1.444	1.501	2,297,287	1.4841	1.30%
2017-07-21	1.540	1.520	1.540	1.510	1.540	183,500	279,979	1.5258	1.454	1.435	1.454	1.426	1.454	194,376	1.4404	0.65%
2017-07-20	1.530	1.510	1.530	1.510	1.530	248,000	375,610	1.5146	1.444	1.426	1.444	1.426	1.444	262,698	1.4298	0.00%
2017-07-19	1.530	1.510	1.530	1.500	1.540	357,500	536,417	1.5005	1.444	1.426	1.444	1.416	1.454	378,688	1.4165	1.32%
2017-07-18	1.510	1.500	1.520	1.500	1.510	617,250	928,997	1.5051	1.426	1.416	1.435	1.416	1.426	653,833	1.4208	0.67%
2017-07-17	1.500	1.490	1.510	1.490	1.530	542,008	815,554	1.5047	1.416	1.407	1.426	1.407	1.444	574,132	1.4205	-1.32%
2017-07-14	1.520	1.520	1.530	1.520	1.540	438,000	668,515	1.5263	1.435	1.435	1.444	1.435	1.454	463,959	1.4409	-1.30%
2017-07-13	1.540	1.520	1.550	1.500	1.550	717,000	1,098,385	1.5319	1.454	1.435	1.463	1.416	1.463	759,495	1.4462	1.32%
2017-07-12	1.520	1.510	1.520	1.490	1.520	1,086,250	1,633,145	1.5035	1.435	1.426	1.435	1.407	1.435	1,150,630	1.4193	0.00%
2017-07-11	1.520	1.510	1.520	1.500	1.520	338,250	511,790	1.5131	1.435	1.426	1.435	1.416	1.435	358,297	1.4284	0.66%
2017-07-10	1.510	1.500	1.520	1.500	1.510	562,518	847,254	1.5062	1.426	1.416	1.435	1.416	1.426	595,857	1.4219	0.00%
2017-07-07	1.510	1.510	1.520	1.500	1.530	453,000	684,265	1.5105	1.426	1.426	1.435	1.416	1.444	479,848	1.4260	0.67%
2017-07-06	1.500	1.500	1.510	1.500	1.500	28,000	41,852	1.4947	1.416	1.416	1.426	1.416	1.416	29,660	1.4111	0.00%
2017-07-05	1.500	1.500	1.520	1.490	1.530	289,500	435,840	1.5055	1.416	1.416	1.435	1.407	1.444	306,658	1.4213	0.00%
2017-07-04	1.500	1.500	1.510	1.490	1.500	1,121,250	1,679,046	1.4975	1.416	1.416	1.426	1.407	1.416	1,187,704	1.4137	0.67%
2017-07-03	1.490	1.490	1.500	1.490	1.520	428,750	641,985	1.4973	1.407	1.407	1.416	1.407	1.435	454,161	1.4136	-2.61%
2017-06-30	1.530	1.520	1.530	1.470	1.530	994,000	1,493,357	1.5024	1.444	1.435	1.444	1.388	1.444	1,052,912	1.4183	0.00%
2017-06-29	1.530	1.530	1.540	1.510	1.540	113,000	172,127	1.5232	1.444	1.444	1.454	1.426	1.454	119,697	1.4380	0.66%
2017-06-28	1.520	1.510	1.530	1.500	1.530	564,500	858,120	1.5201	1.435	1.426	1.444	1.416	1.444	597,957	1.4351	-1.30%
2017-06-27	1.540	1.530	1.560	1.540	1.580	815,750	1,263,797	1.5492	1.454	1.444	1.473	1.454	1.492	864,098	1.4626	-2.53%
2017-06-26	1.580	1.560	1.580	1.570	1.590	108,250	170,785	1.5777	1.492	1.473	1.492	1.482	1.501	114,666	1.4894	1.94%
2017-06-23	1.550	1.560	1.590	1.530	1.580	872,851	1,356,092	1.5536	1.463	1.473	1.501	1.444	1.492	924,583	1.4667	0.65%
2017-06-22	1.540	1.530	1.550	1.540	1.540	109,750	168,810	1.5381	1.454	1.444	1.463	1.454	1.454	116,255	1.4521	-0.65%
2017-06-21	1.550	1.540	1.560	1.540	1.560	626,500	972,967	1.5530	1.463	1.454	1.473	1.454	1.473	663,631	1.4661	-0.64%
2017-06-20	1.560	1.560	1.580	1.560	1.590	286,000	449,605	1.5720	1.473	1.473	1.492	1.473	1.501	302,951	1.4841	-1.89%
2017-06-19	1.590	1.570	1.590	1.560	1.590	1,582,250	2,489,652	1.5735	1.501	1.482	1.501	1.473	1.501	1,676,027	1.4854	0.63%
2017-06-16	1.580	1.580	1.590	1.570	1.600	174,283	276,330	1.5855	1.492	1.492	1.501	1.482	1.510	184,612	1.4968	-0.63%
2017-06-15	1.590	1.580	1.590	1.580	1.590	416,750	660,752	1.5855	1.501	1.492	1.501	1.492	1.501	441,450	1.4968	-0.62%
2017-06-14	1.600	1.580	1.600	1.570	1.600	953,250	1,504,907	1.5787	1.510	1.492	1.510	1.482	1.510	1,009,747	1.4904	0.63%
2017-06-13	1.590	1.580	1.590	1.570	1.600	398,877	633,306	1.5877	1.501	1.492	1.501	1.482	1.510	422,518	1.4989	1.27%
2017-06-12	1.570	1.570	1.590	1.570	1.600	1,641,500	2,604,947	1.5869	1.482	1.482	1.501	1.482	1.510	1,738,788	1.4981	-1.26%
2017-06-09	1.590	1.590	1.600	1.510	1.600	4,926,000	7,749,877	1.5733	1.501	1.501	1.510	1.426	1.510	5,217,954	1.4852	2.58%
2017-06-08	1.550	1.550	1.560	1.550	1.550	302,000	467,642	1.5485	1.463	1.463	1.473	1.463	1.463	319,899	1.4618	0.65%
2017-06-07	1.540	1.540	1.560	1.540	1.580	753,250	1,177,875	1.5637	1.454	1.454	1.473	1.454	1.492	797,894	1.4762	-1.28%
2017-06-06	1.560	1.560	1.570	1.560	1.610	1,620,947	2,565,322	1.5826	1.473	1.473	1.482	1.473	1.520	1,717,017	1.4941	-3.11%
2017-06-05	1.610	1.610	1.620	1.590	1.620	6,636,837	10,520,879	1.5852	1.520	1.520	1.529	1.501	1.529	7,030,189	1.4965	1.90%
2017-06-02	1.580	1.580	1.590	1.520	1.610	2,104,000	3,331,130	1.5832	1.492	1.492	1.501	1.435	1.520	2,228,700	1.4947	2.60%
2017-06-01	1.540	1.530	1.550	1.490	1.560	2,579,600	3,982,183	1.5437	1.454	1.444	1.463	1.407	1.473	2,732,488	1.4573	2.67%
2017-05-31	1.500	1.490	1.510	1.470	1.530	922,511	1,387,583	1.5041	1.416	1.407	1.426	1.388	1.444	977,186	1.4200	3.45%
2017-05-29	1.450	1.450	1.480	1.450	1.500	219,000	324,250	1.4806	1.369	1.369	1.397	1.369	1.416	231,980	1.3978	-2.03%
2017-05-26	1.480	1.470	1.490	1.480	1.510	367,750	546,657	1.4865	1.397	1.388	1.407	1.397	1.426	389,546	1.4033	-0.67%
2017-05-25	1.490	1.490	1.500	1.450	1.500	1,734,750	2,584,235	1.4897	1.407	1.407	1.416	1.369	1.416	1,837,565	1.4063	3.47%
2017-05-24	1.440	1.440	1.450	1.410	1.450	969,758	1,396,478	1.4400	1.359	1.359	1.369	1.331	1.369	1,027,234	1.3595	2.13%
2017-05-23	1.410	1.410	1.420	1.400	1.430	643,500	908,105	1.4112	1.331	1.331	1.341	1.322	1.350	681,639	1.3322	-1.40%
2017-05-22	1.430	1.420	1.440	1.420	1.450	287,216	411,224	1.4318	1.350	1.341	1.359	1.341	1.369	304,239	1.3516	0.00%
2017-05-19	1.430	1.430	1.450	1.400	1.450	10,653,250	15,032,757	1.4111	1.350	1.350	1.369	1.322	1.369	11,284,647	1.3321	1.42%
2017-05-18	1.410	1.400	1.410	1.400	1.420	179,000	251,627	1.4057	1.331	1.322	1.331	1.322	1.341	189,609	1.3271	-0.70%
2017-05-17	1.420	1.400	1.440	1.390	1.440	2,548,500	3,624,185	1.4221	1.341	1.322	1.359	1.312	1.359	2,699,544	1.3425	2.16%
2017-05-16	1.390	1.380	1.400	1.380	1.390	104,000	144,480	1.3892	1.312	1.303	1.322	1.303	1.312	110,164	1.3115	-0.71%
2017-05-15	1.400	1.390	1.400	1.400	1.420	941,750	1,320,957	1.4027	1.322	1.312	1.322	1.322	1.341	997,566	1.3242	1.45%
2017-05-12	1.380	1.380	1.400	1.350	1.400	668,750	921,652	1.3782	1.303	1.303	1.322	1.274	1.322	708,385	1.3011	1.47%
2017-05-11	1.360	1.360	1.370	1.350	1.370	1,367,000	1,857,285	1.3587	1.284	1.284	1.293	1.274	1.293	1,448,019	1.2826	-0.73%
2017-05-10	1.370	1.370	1.380	1.370	1.400	1,539,251	2,120,628	1.3777	1.293	1.293	1.303	1.293	1.322	1,630,479	1.3006	0.00%
2017-05-09	1.370	1.380	1.400	1.370	1.400	1,424,000	1,954,920	1.3728	1.293	1.303	1.322	1.293	1.322	1,508,398	1.2960	-1.44%
2017-05-08	1.390	1.380	1.400	1.390	1.420	1,413,833	1,983,169	1.4027	1.312	1.303	1.322	1.312	1.341	1,497,628	1.3242	-1.42%
2017-05-05	1.410	1.420	1.440	1.400	1.460	5,706,250	8,249,425	1.4457	1.331	1.341	1.359	1.322	1.378	6,044,448	1.3648	-4.08%
2017-05-04	1.470	1.460	1.480	1.420	1.480	1,051,750	1,531,407	1.4561	1.388	1.378	1.397	1.341	1.397	1,114,085	1.3746	-1.34%
2017-05-02	1.490	1.490	1.500	1.490	1.490	39,250	58,145	1.4814	1.407	1.407	1.416	1.407	1.407	41,576	1.3985	0.68%
2017-04-28	1.480	1.480	1.510	1.480	1.500	115,750	171,980	1.4858	1.397	1.397	1.426	1.397	1.416	122,610	1.4027	-1.99%
2017-04-27	1.510	1.490	1.510	1.490	1.510	362,750	543,915	1.4994	1.426	1.407	1.426	1.407	1.426	384,249	1.4155	-1.31%
2017-04-26	1.530	1.490	1.530	1.500	1.530	512,250	770,930	1.5050	1.444	1.407	1.444	1.416	1.444	542,610	1.4208	2.68%
2017-04-25	1.490	1.490	1.510	1.490	1.540	729,250	1,105,635	1.5161	1.407	1.407	1.426	1.407	1.454	772,471	1.4313	-1.97%
2017-04-24	1.520	1.500	1.520	1.500	1.550	717,750	1,084,655	1.5112	1.435	1.416	1.435	1.416	1.463	760,290	1.4266	-1.94%
2017-04-21	1.550	1.540	1.550	1.550	1.560	279,000	432,800	1.5513	1.463	1.454	1.463	1.463	1.473	295,536	1.4645	0.00%
2017-04-20	1.550	1.550	1.570	1.550	1.570	732,250	1,137,797	1.5538	1.463	1.463	1.482	1.463	1.482	775,649	1.4669	-0.64%
2017-04-19	1.560	1.560	1.590	1.550	1.580	369,750	578,957	1.5658	1.473	1.473	1.501	1.463	1.492	391,664	1.4782	0.65%
2017-04-18	1.550	1.540	1.550	1.540	1.620	1,528,752	2,407,763	1.5750	1.463	1.454	1.463	1.454	1.529	1,619,358	1.4869	-3.13%
2017-04-13	1.600	1.600	1.620	1.600	1.610	229,002	366,823	1.6018	1.510	1.510	1.529	1.510	1.520	242,574	1.5122	-1.23%
2017-04-12	1.620	1.610	1.620	1.610	1.620	210,002	338,833	1.6135	1.529	1.520	1.529	1.520	1.529	222,448	1.5232	0.00%
2017-04-11	1.620	1.620	1.630	1.610	1.630	623,252	1,014,165	1.6272	1.529	1.529	1.539	1.520	1.539	660,191	1.5362	-0.61%
2017-04-10	1.630	1.630	1.650	1.610	1.660	2,129,016	3,499,972	1.6439	1.539	1.539	1.558	1.520	1.567	2,255,198	1.5520	0.00%
2017-04-07	1.630	1.620	1.630	1.580	1.640	2,475,502	4,017,075	1.6227	1.539	1.529	1.539	1.492	1.548	2,622,220	1.5319	1.87%
2017-04-06	1.600	1.580	1.600	1.590	1.600	557,119	889,747	1.5971	1.510	1.492	1.510	1.501	1.510	590,138	1.5077	0.00%
2017-04-05	1.600	1.580	1.600	1.580	1.610	1,181,000	1,888,230	1.5988	1.510	1.492	1.510	1.492	1.520	1,250,995	1.5094	0.00%
2017-04-03	1.600	1.590	1.600	1.580	1.600	785,750	1,254,915	1.5971	1.510	1.501	1.510	1.492	1.510	832,320	1.5077	0.63%
2017-03-31	1.590	1.590	1.600	1.580	1.600	1,640,750	2,603,310	1.5867	1.501	1.501	1.510	1.492	1.510	1,737,994	1.4979	0.63%
2017-03-30	1.580	1.570	1.580	1.570	1.600	1,243,500	1,969,140	1.5835	1.492	1.482	1.492	1.482	1.510	1,317,200	1.4949	-1.25%
2017-03-29	1.600	1.600	1.610	1.600	1.610	485,500	779,322	1.6052	1.510	1.510	1.520	1.510	1.520	514,275	1.5154	-0.62%
2017-03-28	1.610	1.600	1.620	1.600	1.620	877,500	1,411,840	1.6089	1.520	1.510	1.529	1.510	1.529	929,508	1.5189	0.62%
2017-03-27	1.600	1.600	1.610	1.600	1.620	328,750	529,137	1.6095	1.510	1.510	1.520	1.510	1.529	348,234	1.5195	-1.23%
2017-03-24	1.620	1.610	1.630	1.620	1.640	793,250	1,289,045	1.6250	1.529	1.520	1.539	1.529	1.548	840,264	1.5341	-0.61%
2017-03-23	1.630	1.630	1.660	1.610	1.650	2,466,250	4,026,782	1.6328	1.539	1.539	1.567	1.520	1.558	2,612,420	1.5414	1.24%
2017-03-22	1.610	1.610	1.620	1.600	1.620	4,729,250	7,609,350	1.6090	1.520	1.520	1.529	1.510	1.529	5,009,543	1.5190	-1.83%
2017-03-21	1.640	1.630	1.640	1.620	1.650	2,702,500	4,420,017	1.6355	1.548	1.539	1.548	1.529	1.558	2,862,672	1.5440	1.86%
2017-03-20	1.610	1.600	1.630	1.560	1.720	6,125,000	9,947,457	1.6241	1.520	1.510	1.539	1.473	1.624	6,488,016	1.5332	3.21%
2017-03-17	1.560	1.560	1.570	1.550	1.590	1,839,820	2,887,044	1.5692	1.473	1.473	1.482	1.463	1.501	1,948,862	1.4814	0.00%
2017-03-16	1.560	1.560	1.570	1.540	1.590	2,151,750	3,368,630	1.5655	1.473	1.473	1.482	1.454	1.501	2,279,280	1.4779	1.30%
2017-03-15	1.540	1.530	1.550	1.520	1.550	612,000	938,480	1.5335	1.454	1.444	1.463	1.435	1.463	648,272	1.4477	-0.65%
2017-03-14	1.550	1.550	1.570	1.550	1.560	135,500	210,447	1.5531	1.463	1.463	1.482	1.463	1.473	143,531	1.4662	-0.64%
2017-03-13	1.560	1.550	1.560	1.550	1.590	562,581	881,220	1.5664	1.473	1.463	1.473	1.463	1.501	595,924	1.4787	-1.89%
2017-03-10	1.590	1.580	1.600	1.550	1.610	1,769,857	2,813,375	1.5896	1.501	1.492	1.510	1.463	1.520	1,874,753	1.5007	-0.62%
2017-03-09	1.600	1.590	1.610	1.540	1.610	2,091,000	3,319,417	1.5875	1.510	1.501	1.520	1.454	1.520	2,214,929	1.4987	0.00%
2017-03-08	1.600	1.600	1.620	1.600	1.650	2,141,000	3,437,202	1.6054	1.510	1.510	1.529	1.510	1.558	2,267,893	1.5156	-1.84%
2017-03-07	1.630	1.630	1.640	1.630	1.650	987,250	1,616,040	1.6369	1.539	1.539	1.548	1.539	1.558	1,045,762	1.5453	-0.61%
2017-03-06	1.640	1.610	1.650	1.550	1.650	4,095,499	6,608,238	1.6135	1.548	1.520	1.558	1.463	1.558	4,338,231	1.5233	4.46%
2017-03-03	1.570	1.570	1.580	1.500	1.590	4,544,500	7,049,695	1.5513	1.482	1.482	1.492	1.416	1.501	4,813,843	1.4645	1.29%
2017-03-02	1.550	1.550	1.570	1.440	1.560	2,626,167	3,976,168	1.5141	1.463	1.463	1.482	1.359	1.473	2,781,815	1.4293	6.16%
2017-03-01	1.460	1.430	1.460	1.440	1.490	1,388,250	2,020,086	1.4551	1.378	1.350	1.378	1.359	1.407	1,470,529	1.3737	-1.35%
2017-02-28	1.480	1.480	1.490	1.470	1.500	816,858	1,208,018	1.4789	1.397	1.397	1.407	1.388	1.416	865,272	1.3961	-1.33%
2017-02-27	1.500	1.490	1.510	1.490	1.540	2,121,306	3,191,165	1.5043	1.416	1.407	1.426	1.407	1.454	2,247,032	1.4202	-1.96%
2017-02-24	1.530	1.520	1.540	1.510	1.530	1,302,000	1,975,070	1.5170	1.444	1.435	1.454	1.426	1.444	1,379,167	1.4321	0.00%
2017-02-23	1.530	1.530	1.540	1.510	1.540	1,617,668	2,471,067	1.5275	1.444	1.444	1.454	1.426	1.454	1,713,544	1.4421	0.66%
2017-02-22	1.520	1.510	1.520	1.450	1.520	1,415,250	2,102,612	1.4857	1.435	1.426	1.435	1.369	1.435	1,499,129	1.4026	4.11%
2017-02-21	1.460	1.460	1.470	1.440	1.480	1,063,699	1,558,087	1.4648	1.378	1.378	1.388	1.359	1.397	1,126,742	1.3828	0.69%
2017-02-20	1.450	1.440	1.450	1.420	1.450	779,000	1,122,140	1.4405	1.369	1.359	1.369	1.341	1.369	825,170	1.3599	1.40%
2017-02-17	1.430	1.410	1.430	1.410	1.430	347,148	491,926	1.4170	1.350	1.331	1.350	1.331	1.350	367,723	1.3378	0.70%
2017-02-16	1.420	1.420	1.430	1.410	1.430	897,398	1,275,307	1.4211	1.341	1.341	1.350	1.331	1.350	950,585	1.3416	0.71%
2017-02-15	1.410	1.410	1.430	1.390	1.420	1,499,500	2,105,325	1.4040	1.331	1.331	1.350	1.312	1.341	1,588,372	1.3255	0.00%
2017-02-14	1.410	1.400	1.410	1.400	1.410	852,500	1,196,885	1.4040	1.331	1.322	1.331	1.322	1.331	903,026	1.3254	0.00%
2017-02-13	1.410	1.400	1.420	1.380	1.430	2,176,500	3,054,570	1.4034	1.331	1.322	1.341	1.303	1.350	2,305,497	1.3249	1.44%
2017-02-10	1.390	1.390	1.400	1.360	1.400	1,852,750	2,568,562	1.3864	1.312	1.312	1.322	1.284	1.322	1,962,559	1.3088	0.72%
2017-02-09	1.380	1.370	1.390	1.370	1.400	1,363,000	1,897,550	1.3922	1.303	1.293	1.312	1.293	1.322	1,443,782	1.3143	-1.43%
2017-02-08	1.400	1.400	1.410	1.390	1.430	1,958,152	2,749,709	1.4042	1.322	1.322	1.331	1.312	1.350	2,074,208	1.3257	-2.10%
2017-02-07	1.430	1.430	1.440	1.380	1.460	1,194,500	1,703,432	1.4261	1.350	1.350	1.359	1.303	1.378	1,265,296	1.3463	2.14%
2017-02-06	1.400	1.390	1.410	1.400	1.410	147,000	206,027	1.4015	1.322	1.312	1.331	1.322	1.331	155,712	1.3231	0.00%
2017-02-03	1.400	1.400	1.410	1.400	1.410	156,906	220,516	1.4054	1.322	1.322	1.331	1.322	1.331	166,206	1.3268	-0.71%
2017-02-02	1.410	1.400	1.420	1.370	1.410	839,392	1,176,410	1.4015	1.331	1.322	1.341	1.293	1.331	889,141	1.3231	2.92%
2017-02-01	1.370	1.360	1.370	1.350	1.380	335,000	458,982	1.3701	1.293	1.284	1.293	1.274	1.303	354,855	1.2934	1.48%
2017-01-27	1.350	1.350	1.370	1.350	1.360	637,750	861,450	1.3508	1.274	1.274	1.293	1.274	1.284	675,548	1.2752	-1.46%
2017-01-26	1.370	1.370	1.390	1.370	1.390	1,212,268	1,666,716	1.3749	1.293	1.293	1.312	1.293	1.312	1,284,117	1.2979	-0.72%
2017-01-25	1.380	1.380	1.400	1.380	1.400	282,500	392,427	1.3891	1.303	1.303	1.322	1.303	1.322	299,243	1.3114	-1.43%
2017-01-24	1.400	1.390	1.400	1.380	1.410	332,000	463,360	1.3957	1.322	1.312	1.322	1.303	1.331	351,677	1.3176	-0.71%
2017-01-23	1.410	1.400	1.420	1.400	1.430	286,005	403,851	1.4120	1.331	1.322	1.341	1.322	1.350	302,956	1.3330	-0.70%
2017-01-20	1.420	1.410	1.420	1.410	1.430	386,249	547,971	1.4187	1.341	1.331	1.341	1.331	1.350	409,141	1.3393	0.00%
2017-01-19	1.420	1.420	1.430	1.420	1.450	602,750	863,680	1.4329	1.341	1.341	1.350	1.341	1.369	638,474	1.3527	-0.70%
2017-01-18	1.430	1.430	1.440	1.430	1.440	437,250	629,030	1.4386	1.350	1.350	1.359	1.350	1.359	463,165	1.3581	-0.69%
2017-01-17	1.440	1.430	1.470	1.420	1.440	93,296	133,121	1.4269	1.359	1.350	1.388	1.341	1.359	98,825	1.3470	-1.37%
2017-01-16	1.460	1.450	1.460	1.430	1.460	200,250	290,610	1.4512	1.378	1.369	1.378	1.350	1.378	212,118	1.3700	-0.68%
2017-01-13	1.470	1.470	1.480	1.470	1.510	1,196,278	1,788,390	1.4950	1.388	1.388	1.397	1.388	1.426	1,267,179	1.4113	0.00%
2017-01-12	1.470	1.450	1.470	1.400	1.470	346,750	498,832	1.4386	1.388	1.369	1.388	1.322	1.388	367,301	1.3581	3.52%
2017-01-11	1.420	1.410	1.430	1.410	1.430	188,000	267,600	1.4234	1.341	1.331	1.350	1.331	1.350	199,142	1.3438	0.71%
2017-01-10	1.410	1.400	1.440	1.390	1.410	394,500	552,720	1.4011	1.331	1.322	1.359	1.312	1.331	417,881	1.3227	-1.40%
2017-01-09	1.430	1.400	1.440	1.430	1.440	215,750	308,247	1.4287	1.350	1.322	1.359	1.350	1.359	228,537	1.3488	-0.69%
2017-01-06	1.440	1.430	1.450	1.430	1.480	361,500	523,345	1.4477	1.359	1.350	1.369	1.350	1.397	382,925	1.3667	-1.37%
2017-01-05	1.460	1.440	1.460	1.440	1.460	465,750	678,471	1.4567	1.378	1.359	1.378	1.359	1.378	493,354	1.3752	1.39%
2017-01-04	1.440	1.430	1.470	1.440	1.480	132,500	192,435	1.4523	1.359	1.350	1.388	1.359	1.397	140,353	1.3711	-2.70%
2017-01-03	1.480	1.480	1.500	1.480	1.500	160,500	238,412	1.4854	1.397	1.397	1.416	1.397	1.416	170,013	1.4023	-1.33%
2016-12-30	1.500	1.480	1.500	1.420	1.570	2,089,350	3,107,780	1.4874	1.416	1.397	1.416	1.341	1.482	2,213,182	1.4042	5.63%
2016-12-29	1.420	1.420	1.450	1.400	1.460	804,150	1,160,077	1.4426	1.341	1.341	1.369	1.322	1.378	851,810	1.3619	1.43%
2016-12-28	1.400	1.400	1.440	1.390	1.450	1,337,358	1,914,922	1.4319	1.322	1.322	1.359	1.312	1.369	1,416,621	1.3518	2.19%
2016-12-23	1.370	1.370	1.380	1.370	1.410	173,000	238,702	1.3798	1.293	1.293	1.303	1.293	1.331	183,253	1.3026	-0.72%
2016-12-22	1.380	1.380	1.410	1.380	1.430	879,942	1,227,183	1.3946	1.303	1.303	1.331	1.303	1.350	932,094	1.3166	-4.17%
2016-12-21	1.440	1.400	1.430	1.390	1.460	1,396,150	2,003,506	1.4350	1.359	1.322	1.350	1.312	1.378	1,478,897	1.3547	0.70%
2016-12-20	1.430	1.380	1.460	1.370	1.450	768,503	1,087,964	1.4157	1.350	1.303	1.378	1.293	1.369	814,051	1.3365	0.00%
2016-12-19	1.430	1.410	1.440	1.350	1.450	1,250,253	1,760,368	1.4080	1.350	1.331	1.359	1.274	1.369	1,324,353	1.3292	5.93%
2016-12-16	1.350	1.320	1.360	1.300	1.360	1,500,500	2,005,397	1.3365	1.274	1.246	1.284	1.227	1.284	1,589,432	1.2617	3.85%
2016-12-15	1.300	1.300	1.350	1.260	1.350	4,058,500	5,291,385	1.3038	1.227	1.227	1.274	1.190	1.274	4,299,039	1.2308	0.00%
2016-12-14	1.300	1.290	1.320	1.270	1.380	2,743,500	3,631,027	1.3235	1.227	1.218	1.246	1.199	1.303	2,906,102	1.2494	-3.70%
2016-12-13	1.350	1.350	1.370	1.350	1.390	852,000	1,175,680	1.3799	1.274	1.274	1.293	1.274	1.312	902,496	1.3027	-2.88%
2016-12-12	1.390	1.380	1.390	1.360	1.390	1,161,500	1,612,087	1.3879	1.312	1.303	1.312	1.284	1.312	1,230,340	1.3103	0.72%
2016-12-09	1.380	1.380	1.400	1.350	1.400	609,512	841,936	1.3813	1.303	1.303	1.322	1.274	1.322	645,637	1.3040	0.73%
2016-12-08	1.370	1.360	1.370	1.360	1.370	198,250	271,322	1.3686	1.293	1.284	1.293	1.284	1.293	210,000	1.2920	0.74%
2016-12-07	1.360	1.360	1.370	1.360	1.370	53,500	73,140	1.3671	1.284	1.284	1.293	1.284	1.293	56,671	1.2906	-0.73%
2016-12-06	1.370	1.350	1.370	1.350	1.380	202,500	274,845	1.3573	1.293	1.274	1.293	1.274	1.303	214,502	1.2813	0.74%
2016-12-05	1.360	1.350	1.360	1.350	1.380	54,500	74,180	1.3611	1.284	1.274	1.284	1.274	1.303	57,730	1.2849	-0.73%
2016-12-02	1.370	1.370	1.380	1.350	1.380	139,500	191,030	1.3694	1.293	1.293	1.303	1.274	1.303	147,768	1.2928	-2.14%
2016-12-01	1.400	1.380	1.400	1.370	1.400	504,286	696,328	1.3808	1.322	1.303	1.322	1.293	1.322	534,174	1.3036	0.00%
2016-11-30	1.400	1.400	1.420	1.390	1.410	305,866	427,007	1.3961	1.322	1.322	1.341	1.312	1.331	323,994	1.3179	-0.71%
2016-11-29	1.410	1.390	1.410	1.380	1.410	353,979	493,503	1.3942	1.331	1.312	1.331	1.303	1.331	374,959	1.3162	0.71%
2016-11-28	1.400	1.390	1.430	1.390	1.430	277,250	392,952	1.4173	1.322	1.312	1.350	1.312	1.350	293,682	1.3380	-1.41%
2016-11-25	1.420	1.410	1.420	1.390	1.420	327,250	461,716	1.4109	1.341	1.331	1.341	1.312	1.341	346,645	1.3320	0.71%
2016-11-24	1.410	1.410	1.420	1.380	1.420	181,750	254,567	1.4006	1.331	1.331	1.341	1.303	1.341	192,522	1.3223	2.17%
2016-11-23	1.380	1.370	1.400	1.350	1.390	663,250	916,387	1.3817	1.303	1.293	1.322	1.274	1.312	702,559	1.3044	-0.72%
2016-11-22	1.390	1.380	1.410	1.380	1.450	558,112	784,711	1.4060	1.312	1.303	1.331	1.303	1.369	591,190	1.3273	-3.47%
2016-11-21	1.440	1.420	1.450	1.350	1.450	682,750	945,577	1.3850	1.359	1.341	1.369	1.274	1.369	723,215	1.3075	5.11%
2016-11-18	1.370	1.360	1.370	1.330	1.370	763,750	1,030,530	1.3493	1.293	1.284	1.293	1.256	1.293	809,016	1.2738	2.24%
2016-11-17	1.340	1.330	1.360	1.330	1.360	994,250	1,333,895	1.3416	1.265	1.256	1.284	1.256	1.284	1,053,177	1.2665	-1.47%
2016-11-16	1.360	1.350	1.370	1.330	1.360	658,000	886,162	1.3468	1.284	1.274	1.293	1.256	1.284	696,998	1.2714	0.74%
2016-11-15	1.350	1.340	1.360	1.330	1.380	665,437	902,576	1.3564	1.274	1.265	1.284	1.256	1.303	704,876	1.2805	-2.88%
2016-11-14	1.390	1.380	1.410	1.330	1.400	1,144,500	1,567,710	1.3698	1.312	1.303	1.331	1.256	1.322	1,212,332	1.2931	1.46%
2016-11-11	1.370	1.350	1.380	1.300	1.380	896,250	1,190,645	1.3285	1.293	1.274	1.303	1.227	1.303	949,369	1.2541	0.00%
2016-11-10	1.370	1.370	1.380	1.350	1.400	690,750	952,160	1.3784	1.293	1.293	1.303	1.274	1.322	731,689	1.3013	1.48%
2016-11-09	1.350	1.340	1.360	1.340	1.390	2,121,250	2,882,395	1.3588	1.274	1.265	1.284	1.265	1.312	2,246,972	1.2828	-3.57%
2016-11-08	1.400	1.390	1.400	1.380	1.400	735,000	1,022,170	1.3907	1.322	1.312	1.322	1.303	1.322	778,562	1.3129	0.00%
2016-11-07	1.400	1.390	1.400	1.360	1.450	1,464,500	2,062,095	1.4081	1.322	1.312	1.322	1.284	1.369	1,551,298	1.3293	-4.76%
2016-11-04	1.470	1.470	1.490	1.460	1.490	1,075,000	1,583,132	1.4727	1.388	1.388	1.407	1.378	1.407	1,138,713	1.3903	-2.65%
2016-11-03	1.510	1.490	1.510	1.460	1.510	705,454	1,049,793	1.4881	1.426	1.407	1.426	1.378	1.426	747,265	1.4048	1.34%
2016-11-02	1.490	1.490	1.500	1.490	1.520	511,050	766,453	1.4998	1.407	1.407	1.416	1.407	1.435	541,339	1.4158	0.00%
2016-11-01	1.490	1.490	1.510	1.490	1.510	52,255	77,887	1.4905	1.407	1.407	1.426	1.407	1.426	55,352	1.4071	-1.32%
2016-10-31	1.510	1.490	1.520	1.480	1.510	167,375	249,281	1.4894	1.426	1.407	1.435	1.397	1.426	177,295	1.4060	0.67%
2016-10-28	1.500	1.500	1.520	1.500	1.520	355,750	536,472	1.5080	1.416	1.416	1.435	1.416	1.435	376,835	1.4236	0.00%
2016-10-27	1.500	1.500	1.520	1.480	1.510	817,500	1,227,080	1.5010	1.416	1.416	1.435	1.397	1.426	865,952	1.4170	0.67%
2016-10-26	1.490	1.490	1.500	1.480	1.500	398,500	595,825	1.4952	1.407	1.407	1.416	1.397	1.416	422,118	1.4115	-1.97%
2016-10-25	1.520	1.500	1.520	1.500	1.520	326,250	490,832	1.5045	1.435	1.416	1.435	1.416	1.435	345,586	1.4203	1.33%
2016-10-24	1.500	1.490	1.520	1.490	1.510	237,000	355,457	1.4998	1.416	1.407	1.435	1.407	1.426	251,047	1.4159	-0.66%
2016-10-20	1.510	1.510	1.530	1.510	1.530	170,750	259,545	1.5200	1.426	1.426	1.444	1.426	1.444	180,870	1.4350	1.34%
2016-10-19	1.490	1.500	1.510	1.470	1.540	1,413,750	2,127,297	1.5047	1.407	1.416	1.426	1.388	1.454	1,497,540	1.4205	-3.25%
2016-10-18	1.540	1.540	1.550	1.530	1.550	329,296	508,094	1.5430	1.454	1.454	1.463	1.444	1.463	348,813	1.4566	0.65%
2016-10-17	1.530	1.530	1.550	1.520	1.550	1,509,632	2,327,193	1.5416	1.444	1.444	1.463	1.435	1.463	1,599,105	1.4553	-1.92%
2016-10-14	1.560	1.560	1.580	1.560	1.600	1,173,493	1,845,954	1.5730	1.473	1.473	1.492	1.473	1.510	1,243,044	1.4850	-1.89%
2016-10-13	1.590	1.580	1.590	1.560	1.600	2,008,751	3,181,134	1.5836	1.501	1.492	1.501	1.473	1.510	2,127,806	1.4950	-0.62%
2016-10-12	1.600	1.600	1.640	1.590	1.620	788,500	1,267,685	1.6077	1.510	1.510	1.548	1.501	1.529	835,233	1.5178	-0.62%
2016-10-11	1.610	1.610	1.620	1.600	1.640	721,000	1,168,495	1.6207	1.520	1.520	1.529	1.510	1.548	763,732	1.5300	-1.83%
2016-10-07	1.640	1.630	1.650	1.610	1.650	1,003,250	1,633,397	1.6281	1.548	1.539	1.558	1.520	1.558	1,062,711	1.5370	1.23%
2016-10-06	1.620	1.620	1.650	1.620	1.660	522,750	853,747	1.6332	1.529	1.529	1.558	1.529	1.567	553,732	1.5418	-1.82%
2016-10-05	1.650	1.630	1.650	1.590	1.660	1,050,000	1,708,976	1.6276	1.558	1.539	1.558	1.501	1.567	1,112,231	1.5365	1.23%
2016-10-04	1.630	1.630	1.650	1.620	1.650	801,750	1,307,340	1.6306	1.539	1.539	1.558	1.529	1.558	849,268	1.5394	-0.61%
2016-10-03	1.640	1.630	1.650	1.610	1.650	819,250	1,348,152	1.6456	1.548	1.539	1.558	1.520	1.558	867,805	1.5535	0.61%
2016-09-30	1.630	1.620	1.630	1.620	1.680	2,546,870	4,183,069	1.6424	1.539	1.529	1.539	1.529	1.586	2,697,818	1.5505	-3.55%
2016-09-29	1.690	1.680	1.700	1.680	1.710	2,128,591	3,616,329	1.6989	1.595	1.586	1.605	1.586	1.614	2,254,748	1.6039	-1.74%
2016-09-28	1.720	1.710	1.720	1.680	1.740	3,260,611	5,589,443	1.7142	1.624	1.614	1.624	1.586	1.643	3,453,861	1.6183	0.00%
2016-09-27	1.720	1.710	1.720	1.670	1.720	2,375,760	4,041,021	1.7009	1.624	1.614	1.624	1.577	1.624	2,516,567	1.6058	1.78%
2016-09-26	1.690	1.690	1.700	1.650	1.760	9,843,171	16,848,387	1.7117	1.595	1.595	1.605	1.558	1.662	10,426,556	1.6159	-1.17%
2016-09-23	1.710	1.720	1.730	1.650	1.730	9,404,250	16,035,027	1.7051	1.614	1.624	1.633	1.558	1.633	9,961,621	1.6097	4.27%
2016-09-22	1.640	1.640	1.660	1.590	1.670	5,948,750	9,725,247	1.6348	1.548	1.548	1.567	1.501	1.577	6,301,320	1.5434	0.61%
2016-09-21	1.630	1.630	1.640	1.630	1.650	1,272,987	2,080,176	1.6341	1.539	1.539	1.548	1.539	1.558	1,348,434	1.5427	-0.61%
2016-09-20	1.640	1.630	1.650	1.590	1.660	5,978,500	9,783,150	1.6364	1.548	1.539	1.558	1.501	1.567	6,332,834	1.5448	5.81%
2016-09-19	1.550	1.550	1.560	1.500	1.570	2,274,375	3,493,030	1.5358	1.463	1.463	1.473	1.416	1.482	2,409,173	1.4499	2.65%
2016-09-15	1.510	1.510	1.520	1.460	1.540	1,783,262	2,684,780	1.5055	1.426	1.426	1.435	1.378	1.454	1,888,952	1.4213	3.42%
2016-09-14	1.460	1.460	1.470	1.450	1.480	1,501,833	2,188,252	1.4571	1.378	1.378	1.388	1.369	1.397	1,590,844	1.3755	-1.35%
2016-09-13	1.480	1.470	1.480	1.470	1.520	3,064,750	4,574,082	1.4925	1.397	1.388	1.397	1.388	1.435	3,246,392	1.4090	0.00%
2016-09-12	1.480	1.480	1.490	1.470	1.530	3,185,660	4,736,457	1.4868	1.397	1.397	1.407	1.388	1.444	3,374,468	1.4036	-3.90%
2016-09-09	1.540	1.540	1.550	1.540	1.560	2,862,133	4,423,257	1.5454	1.454	1.454	1.463	1.454	1.473	3,031,766	1.4590	-1.91%
2016-09-08	1.570	1.560	1.570	1.550	1.570	1,929,751	3,002,862	1.5561	1.482	1.473	1.482	1.463	1.482	2,044,123	1.4690	1.29%
2016-09-07	1.550	1.540	1.550	1.530	1.580	2,789,522	4,322,880	1.5497	1.463	1.454	1.463	1.444	1.492	2,954,851	1.4630	-0.64%
2016-09-06	1.560	1.550	1.560	1.550	1.590	4,573,250	7,170,645	1.5680	1.473	1.463	1.473	1.463	1.501	4,844,297	1.4802	-0.64%
2016-09-05	1.570	1.570	1.580	1.540	1.590	1,602,418	2,505,332	1.5635	1.482	1.482	1.492	1.454	1.501	1,697,390	1.4760	0.64%
2016-09-02	1.560	1.560	1.580	1.550	1.600	3,907,812	6,121,058	1.5664	1.473	1.473	1.492	1.463	1.510	4,139,420	1.4787	-2.50%
2016-09-01	1.600	1.600	1.610	1.590	1.620	1,038,447	1,670,424	1.6086	1.510	1.510	1.520	1.501	1.529	1,099,994	1.5186	0.00%
2016-08-31	1.600	1.600	1.610	1.600	1.610	793,000	1,272,255	1.6044	1.510	1.510	1.520	1.510	1.520	840,000	1.5146	-1.23%
2016-08-30	1.620	1.610	1.630	1.600	1.630	1,293,131	2,092,682	1.6183	1.529	1.520	1.539	1.510	1.539	1,369,772	1.5278	0.62%
2016-08-29	1.610	1.610	1.620	1.610	1.630	865,026	1,400,178	1.6187	1.520	1.520	1.529	1.520	1.539	916,294	1.5281	0.00%
2016-08-26	1.610	1.610	1.630	1.590	1.650	3,468,590	5,641,192	1.6264	1.520	1.520	1.539	1.501	1.558	3,674,166	1.5354	0.00%
2016-08-25	1.610	1.610	1.620	1.600	1.630	2,971,655	4,805,106	1.6170	1.520	1.520	1.529	1.510	1.539	3,147,779	1.5265	0.62%
2016-08-24	1.600	1.600	1.610	1.570	1.630	3,042,849	4,855,358	1.5957	1.510	1.510	1.520	1.482	1.539	3,223,193	1.5064	-1.23%
2016-08-23	1.620	1.620	1.630	1.580	1.630	5,233,766	8,358,172	1.5970	1.529	1.529	1.539	1.492	1.539	5,543,961	1.5076	0.00%
2016-08-22	1.620	1.610	1.620	1.600	1.680	3,101,088	5,031,120	1.6224	1.529	1.520	1.529	1.510	1.586	3,284,883	1.5316	-1.82%
2016-08-19	1.650	1.650	1.670	1.650	1.700	2,281,500	3,824,525	1.6763	1.558	1.558	1.577	1.558	1.605	2,416,720	1.5825	-1.79%
2016-08-18	1.680	1.680	1.690	1.620	1.720	8,037,149	13,616,337	1.6942	1.586	1.586	1.595	1.529	1.624	8,513,495	1.5994	3.70%
2016-08-17	1.620	1.620	1.640	1.590	1.660	4,983,764	8,177,402	1.6408	1.529	1.529	1.548	1.501	1.567	5,279,142	1.5490	1.89%
2016-08-16	1.590	1.590	1.600	1.560	1.680	14,916,500	24,009,480	1.6096	1.501	1.501	1.510	1.473	1.586	15,800,571	1.5195	-6.47%
2016-08-15	1.700	1.690	1.700	1.690	1.800	16,948,379	29,396,957	1.7345	1.605	1.595	1.605	1.595	1.699	17,952,875	1.6375	-7.10%
2016-08-12	1.830	1.830	1.840	1.770	1.840	11,041,518	19,857,401	1.7984	1.728	1.728	1.737	1.671	1.737	11,695,927	1.6978	2.23%
2016-08-11	1.790	1.790	1.800	1.750	1.830	7,414,800	13,336,022	1.7986	1.690	1.690	1.699	1.652	1.728	7,854,260	1.6979	0.00%
2016-08-10	1.790	1.780	1.790	1.750	1.870	18,092,250	32,751,458	1.8102	1.690	1.680	1.690	1.652	1.765	19,164,541	1.7090	-1.65%
2016-08-09	1.820	1.810	1.820	1.710	1.820	19,575,350	34,884,659	1.7821	1.718	1.709	1.718	1.614	1.718	20,735,542	1.6824	5.81%
2016-08-08	1.720	1.710	1.720	1.620	1.760	25,947,250	44,471,392	1.7139	1.624	1.614	1.624	1.529	1.662	27,485,091	1.6180	3.61%
2016-08-05	1.660	1.660	1.670	1.520	1.670	18,215,581	29,088,335	1.5969	1.567	1.567	1.577	1.435	1.577	19,295,182	1.5075	9.93%
2016-08-04	1.510	1.510	1.520	1.500	1.640	23,791,042	37,529,943	1.5775	1.426	1.426	1.435	1.416	1.548	25,201,089	1.4892	-3.21%
2016-08-03	1.560	1.560	1.570	1.410	1.570	39,641,776	59,693,320	1.5058	1.473	1.473	1.482	1.331	1.482	41,991,264	1.4216	9.86%
2016-08-01	1.420	1.410	1.420	1.310	1.430	11,421,011	15,804,681	1.3838	1.341	1.331	1.341	1.237	1.350	12,097,911	1.3064	6.77%
2016-07-29	1.330	1.330	1.340	1.330	1.480	30,401,682	42,714,717	1.4050	1.256	1.256	1.265	1.256	1.397	32,203,528	1.3264	-3.62%
2016-07-28	1.380	1.370	1.380	1.270	1.380	26,894,048	35,932,542	1.3361	1.303	1.293	1.303	1.199	1.303	28,488,004	1.2613	8.66%
2016-07-27	1.270	1.270	1.280	1.230	1.300	11,855,653	15,064,892	1.2707	1.199	1.199	1.208	1.161	1.227	12,558,314	1.1996	4.10%
2016-07-26	1.220	1.220	1.230	1.220	1.260	8,060,749	10,000,956	1.2407	1.152	1.152	1.161	1.152	1.190	8,538,493	1.1713	-3.17%
2016-07-25	1.260	1.260	1.270	1.240	1.330	10,667,000	13,642,215	1.2789	1.190	1.190	1.199	1.171	1.256	11,299,212	1.2074	0.00%
2016-07-22	1.260	1.260	1.270	1.240	1.270	2,066,818	2,595,083	1.2556	1.190	1.190	1.199	1.171	1.199	2,189,314	1.1853	0.80%
2016-07-21	1.250	1.250	1.260	1.240	1.280	6,593,768	8,292,508	1.2576	1.180	1.180	1.190	1.171	1.208	6,984,567	1.1873	-0.79%
2016-07-20	1.260	1.250	1.260	1.240	1.330	10,726,368	13,631,914	1.2709	1.190	1.180	1.190	1.171	1.256	11,362,098	1.1998	-1.56%
2016-07-19	1.280	1.280	1.290	1.240	1.330	25,372,899	33,139,320	1.3061	1.208	1.208	1.218	1.171	1.256	26,876,700	1.2330	1.59%
2016-07-18	1.260	1.260	1.270	1.150	1.280	17,359,011	21,622,732	1.2456	1.190	1.190	1.199	1.086	1.208	18,387,845	1.1759	7.69%
2016-07-15	1.170	1.170	1.180	1.170	1.210	10,391,261	12,280,162	1.1818	1.105	1.105	1.114	1.105	1.142	11,007,130	1.1157	-4.10%
2016-07-14	1.220	1.210	1.230	1.200	1.300	21,715,648	26,930,800	1.2402	1.152	1.142	1.161	1.133	1.227	23,002,691	1.1708	-5.43%
2016-07-13	1.290	1.290	1.300	1.280	1.370	43,848,813	57,627,063	1.3142	1.218	1.218	1.227	1.208	1.293	46,447,644	1.2407	-0.77%
2016-07-12	1.300	1.300	1.310	1.150	1.350	76,739,580	95,380,839	1.2429	1.227	1.227	1.237	1.086	1.274	81,287,780	1.1734	5.69%
2016-07-11	1.230	1.230	1.240	1.170	1.460	94,594,184	118,775,812	1.2556	1.161	1.161	1.171	1.105	1.378	100,200,591	1.1854