Prices and Webb-site Total Returns

Huajin International Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02738	2016-04-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0.275	0.265	0.280	0.270	0.275	150,000	40,860	0.2724	0.275	0.265	0.280	0.270	0.275	150,000	0.2724	0.00%
2026-02-02	0.275	0.265	0.280	0.270	0.275	150,000	40,540	0.2703	0.275	0.265	0.280	0.270	0.275	150,000	0.2703	1.85%
2026-01-30	0.270	0.270	0.275	0.265	0.295	156,000	42,530	0.2726	0.270	0.270	0.275	0.265	0.295	156,000	0.2726	-3.57%
2026-01-29	0.280	0.260	0.285	0.265	0.290	208,000	56,640	0.2723	0.280	0.260	0.285	0.265	0.290	208,000	0.2723	3.70%
2026-01-28	0.270	0.260	0.285	0.265	0.295	308,000	87,500	0.2841	0.270	0.260	0.285	0.265	0.295	308,000	0.2841	0.00%
2026-01-27	0.270	0.270	0.290	0.260	0.270	204,000	53,960	0.2645	0.270	0.270	0.290	0.260	0.270	204,000	0.2645	1.89%
2026-01-26	0.265	0.265	0.270	0.260	0.265	142,000	37,620	0.2649	0.265	0.265	0.270	0.260	0.265	142,000	0.2649	0.00%
2026-01-23	0.265	0.265	0.270	0.250	0.270	22,000	5,780	0.2627	0.265	0.265	0.270	0.250	0.270	22,000	0.2627	-1.85%
2026-01-22	0.270	0.265	0.275	0.270	0.270	150,000	40,500	0.2700	0.270	0.265	0.275	0.270	0.270	150,000	0.2700	-1.82%
2026-01-21	0.275	0.270	0.275	0.265	0.275	172,000	46,830	0.2723	0.275	0.270	0.275	0.265	0.275	172,000	0.2723	1.85%
2026-01-20	0.270	0.265	0.280	0.260	0.275	174,000	46,710	0.2684	0.270	0.265	0.280	0.260	0.275	174,000	0.2684	-3.57%
2026-01-19	0.280	0.275	0.285	0.270	0.280	268,000	74,090	0.2765	0.280	0.275	0.285	0.270	0.280	268,000	0.2765	0.00%
2026-01-16	0.280	0.275	0.290	0.275	0.285	186,000	52,050	0.2798	0.280	0.275	0.290	0.275	0.285	186,000	0.2798	-3.45%
2026-01-15	0.290	0.280	0.295	0.275	0.290	154,000	43,250	0.2808	0.290	0.280	0.295	0.275	0.290	154,000	0.2808	0.00%
2026-01-14	0.290	0.275	0.295	0.275	0.290	264,000	75,700	0.2867	0.290	0.275	0.295	0.275	0.290	264,000	0.2867	0.00%
2026-01-13	0.290	0.270	0.295	0.265	0.300	184,000	51,500	0.2799	0.290	0.270	0.295	0.265	0.300	184,000	0.2799	0.00%
2026-01-09	0.290	0.275	0.300	0.285	0.300	192,000	55,120	0.2871	0.290	0.275	0.300	0.285	0.300	192,000	0.2871	-3.33%
2026-01-08	0.300	0.280	0.305	0.275	0.300	466,000	137,350	0.2947	0.300	0.280	0.305	0.275	0.300	466,000	0.2947	3.45%
2026-01-07	0.290	0.285	0.295	0.285	0.300	164,000	47,560	0.2900	0.290	0.285	0.295	0.285	0.300	164,000	0.2900	1.75%
2026-01-06	0.285	0.280	0.290	0.270	0.310	262,000	74,380	0.2839	0.285	0.280	0.290	0.270	0.310	262,000	0.2839	-3.39%
2026-01-05	0.295	0.295	0.300	0.275	0.305	162,000	46,840	0.2891	0.295	0.295	0.300	0.275	0.305	162,000	0.2891	5.36%
2025-12-31	0.280	0.280	0.295	0.265	0.295	152,000	41,400	0.2724	0.280	0.280	0.295	0.265	0.295	152,000	0.2724	1.82%
2025-12-30	0.275	0.260	0.285	0.255	0.280	326,000	88,160	0.2704	0.275	0.260	0.285	0.255	0.280	326,000	0.2704	1.85%
2025-12-29	0.270	0.260	0.295	0.250	0.285	516,000	141,520	0.2743	0.270	0.260	0.295	0.250	0.285	516,000	0.2743	1.89%
2025-12-24	0.265	0.260	0.285	0.255	0.280	154,000	39,910	0.2592	0.265	0.260	0.285	0.255	0.280	154,000	0.2592	0.00%
2025-12-23	0.265	0.260	0.285	0.260	0.275	236,000	62,840	0.2663	0.265	0.260	0.285	0.260	0.275	236,000	0.2663	-5.36%
2025-12-22	0.280	0.275	0.295	0.260	0.295	260,000	72,610	0.2793	0.280	0.275	0.295	0.260	0.295	260,000	0.2793	3.70%
2025-12-19	0.270	0.270	0.285	0.250	0.290	212,000	55,800	0.2632	0.270	0.270	0.285	0.250	0.290	212,000	0.2632	0.00%
2025-12-18	0.270	0.265	0.280	0.270	0.275	208,000	56,980	0.2739	0.270	0.265	0.280	0.270	0.275	208,000	0.2739	-1.82%
2025-12-17	0.275	0.265	0.280	0.255	0.290	208,000	56,200	0.2702	0.275	0.265	0.280	0.255	0.290	208,000	0.2702	1.85%
2025-12-16	0.270	0.270	0.285	0.255	0.295	226,000	62,200	0.2752	0.270	0.270	0.285	0.255	0.295	226,000	0.2752	-1.82%
2025-12-15	0.275	0.255	0.285	0.265	0.290	380,000	106,630	0.2806	0.275	0.255	0.285	0.265	0.290	380,000	0.2806	5.77%
2025-12-12	0.260	0.260	0.275	0.255	0.285	268,000	72,900	0.2720	0.260	0.260	0.275	0.255	0.285	268,000	0.2720	-5.45%
2025-12-11	0.275	0.275	0.290	0.275	0.315	274,000	79,610	0.2905	0.275	0.275	0.290	0.275	0.315	274,000	0.2905	-3.51%
2025-12-10	0.285	0.270	0.285	0.265	0.310	306,000	87,000	0.2843	0.285	0.270	0.285	0.265	0.310	306,000	0.2843	1.79%
2025-12-09	0.280	0.270	0.285	0.255	0.295	300,000	82,260	0.2742	0.280	0.270	0.285	0.255	0.295	300,000	0.2742	-1.75%
2025-12-08	0.285	0.270	0.290	0.270	0.320	218,000	62,240	0.2855	0.285	0.270	0.290	0.270	0.320	218,000	0.2855	-1.72%
2025-12-05	0.290	0.285	0.300	0.265	0.350	888,000	269,390	0.3034	0.290	0.285	0.300	0.265	0.350	888,000	0.3034	13.73%
2025-12-04	0.255	0.250	0.260	0.244	0.255	98,000	24,898	0.2541	0.255	0.250	0.260	0.244	0.255	98,000	0.2541	0.00%
2025-12-03	0.255	0.234	0.260	0.250	0.255	152,000	38,602	0.2540	0.255	0.234	0.260	0.250	0.255	152,000	0.2540	0.00%
2025-12-02	0.255	0.255	0.260	0.245	0.255	240,000	60,024	0.2501	0.255	0.255	0.260	0.245	0.255	240,000	0.2501	0.00%
2025-12-01	0.255	0.240	0.260	0.236	0.255	180,000	45,508	0.2528	0.255	0.240	0.260	0.236	0.255	180,000	0.2528	0.00%
2025-11-28	0.255	0.237	0.260	0.221	0.255	276,000	67,024	0.2428	0.255	0.237	0.260	0.221	0.255	276,000	0.2428	4.08%
2025-11-27	0.245	0.245	0.260	0.238	0.260	152,000	38,966	0.2564	0.245	0.245	0.260	0.238	0.260	152,000	0.2564	-3.92%
2025-11-26	0.255	0.250	0.260	0.255	0.265	154,000	39,752	0.2581	0.255	0.250	0.260	0.255	0.265	154,000	0.2581	-1.92%
2025-11-25	0.260	0.235	0.285	0.233	0.275	274,000	70,362	0.2568	0.260	0.235	0.285	0.233	0.275	274,000	0.2568	0.00%
2025-11-24	0.260	0.255	0.280	0.241	0.290	188,000	49,242	0.2619	0.260	0.255	0.280	0.241	0.290	188,000	0.2619	-1.89%
2025-11-21	0.265	0.265	0.270	0.250	0.290	238,000	65,520	0.2753	0.265	0.265	0.270	0.250	0.290	238,000	0.2753	3.92%
2025-11-20	0.255	0.250	0.260	0.242	0.270	358,000	91,532	0.2557	0.255	0.250	0.260	0.242	0.270	358,000	0.2557	0.00%
2025-11-19	0.255	0.255	0.280	0.236	0.380	1,622,000	484,944	0.2990	0.255	0.255	0.280	0.236	0.380	1,622,000	0.2990	9.91%
2025-11-18	0.232	0.219	0.240	0.219	0.244	212,000	49,458	0.2333	0.232	0.219	0.240	0.219	0.244	212,000	0.2333	3.11%
2025-11-17	0.225	0.219	0.230	0.216	0.227	268,000	59,168	0.2208	0.225	0.219	0.230	0.216	0.227	268,000	0.2208	2.74%
2025-11-14	0.219	0.218	0.220	0.217	0.222	176,000	38,762	0.2202	0.219	0.218	0.220	0.217	0.222	176,000	0.2202	-0.90%
2025-11-13	0.221	0.220	0.222	0.221	0.228	188,000	42,298	0.2250	0.221	0.220	0.222	0.221	0.228	188,000	0.2250	-2.64%
2025-11-12	0.227	-	0.227	0.226	0.229	190,000	43,324	0.2280	0.227	-	0.227	0.226	0.229	190,000	0.2280	-0.87%
2025-11-11	0.229	0.229	0.230	0.229	0.237	140,000	32,640	0.2331	0.229	0.229	0.230	0.229	0.237	140,000	0.2331	-1.72%
2025-11-10	0.233	0.210	0.233	0.210	0.239	174,000	38,968	0.2240	0.233	0.210	0.233	0.210	0.239	174,000	0.2240	5.91%
2025-11-07	0.220	0.213	0.220	0.210	0.220	152,000	33,240	0.2187	0.220	0.213	0.220	0.210	0.220	152,000	0.2187	-0.45%
2025-11-06	0.221	0.201	0.221	0.183	0.228	206,000	44,764	0.2173	0.221	0.201	0.221	0.183	0.228	206,000	0.2173	3.76%
2025-11-05	0.213	0.213	0.270	0.212	0.231	774,000	169,288	0.2187	0.213	0.213	0.270	0.212	0.231	774,000	0.2187	-10.88%
2025-11-04	0.239	0.232	0.239	0.231	0.248	154,000	37,292	0.2422	0.239	0.232	0.239	0.231	0.248	154,000	0.2422	-0.83%
2025-11-03	0.241	0.235	0.247	0.230	0.250	154,000	37,812	0.2455	0.241	0.235	0.247	0.230	0.250	154,000	0.2455	-1.23%
2025-10-31	0.244	0.231	0.245	0.237	0.260	152,000	37,724	0.2482	0.244	0.231	0.245	0.237	0.260	152,000	0.2482	-4.31%
2025-10-30	0.255	0.239	0.260	0.239	0.260	152,000	38,508	0.2533	0.255	0.239	0.260	0.239	0.260	152,000	0.2533	2.00%
2025-10-28	0.250	0.243	0.255	0.249	0.280	270,000	69,384	0.2570	0.250	0.243	0.255	0.249	0.280	270,000	0.2570	-3.85%
2025-10-27	0.260	0.250	0.265	0.260	0.285	150,000	40,660	0.2711	0.260	0.250	0.265	0.260	0.285	150,000	0.2711	-3.70%
2025-10-24	0.270	0.260	0.270	0.250	0.270	188,000	49,370	0.2626	0.270	0.260	0.270	0.250	0.270	188,000	0.2626	3.85%
2025-10-23	0.260	0.255	0.265	0.230	0.270	162,000	42,300	0.2611	0.260	0.255	0.265	0.230	0.270	162,000	0.2611	0.00%
2025-10-22	0.260	0.260	0.265	0.248	0.270	168,000	43,262	0.2575	0.260	0.260	0.265	0.248	0.270	168,000	0.2575	-1.89%
2025-10-21	0.265	0.260	0.265	0.250	0.270	154,000	40,760	0.2647	0.265	0.260	0.265	0.250	0.270	154,000	0.2647	-1.85%
2025-10-20	0.270	0.265	0.275	0.265	0.280	326,000	88,880	0.2726	0.270	0.265	0.275	0.265	0.280	326,000	0.2726	8.00%
2025-10-17	0.250	0.236	0.275	0.230	0.260	180,000	45,198	0.2511	0.250	0.236	0.275	0.230	0.260	180,000	0.2511	0.00%
2025-10-16	0.250	0.250	0.260	0.248	0.270	172,000	44,832	0.2607	0.250	0.250	0.260	0.248	0.270	172,000	0.2607	-1.96%
2025-10-15	0.255	0.247	0.255	0.240	0.270	218,000	57,122	0.2620	0.255	0.247	0.255	0.240	0.270	218,000	0.2620	2.00%
2025-10-14	0.250	0.237	0.255	0.248	0.265	364,000	91,822	0.2523	0.250	0.237	0.255	0.248	0.265	364,000	0.2523	0.00%
2025-10-13	0.250	0.246	0.250	0.245	0.255	352,000	87,452	0.2484	0.250	0.246	0.250	0.245	0.255	352,000	0.2484	-3.85%
2025-10-10	0.260	0.260	0.275	0.260	0.285	302,000	80,980	0.2681	0.260	0.260	0.275	0.260	0.285	302,000	0.2681	-5.45%
2025-10-09	0.275	0.275	0.280	0.275	0.290	120,000	33,620	0.2802	0.275	0.275	0.280	0.275	0.290	120,000	0.2802	-3.51%
2025-10-08	0.285	0.280	0.285	0.275	0.295	252,000	71,190	0.2825	0.285	0.280	0.285	0.275	0.295	252,000	0.2825	-1.72%
2025-10-06	0.290	0.285	0.295	0.290	0.295	188,000	54,800	0.2915	0.290	0.285	0.295	0.290	0.295	188,000	0.2915	-1.69%
2025-10-03	0.295	0.290	0.300	0.285	0.295	212,000	61,930	0.2921	0.295	0.290	0.300	0.285	0.295	212,000	0.2921	3.51%
2025-10-02	0.285	0.275	0.285	0.270	0.295	110,000	31,740	0.2885	0.285	0.275	0.285	0.270	0.295	110,000	0.2885	-3.39%
2025-09-30	0.295	0.280	0.300	0.280	0.300	154,000	44,840	0.2912	0.295	0.280	0.300	0.280	0.300	154,000	0.2912	3.51%
2025-09-29	0.285	0.285	0.290	0.285	0.310	146,000	42,080	0.2882	0.285	0.285	0.290	0.285	0.310	146,000	0.2882	-5.00%
2025-09-26	0.300	0.290	0.300	0.290	0.320	184,000	55,030	0.2991	0.300	0.290	0.300	0.290	0.320	184,000	0.2991	0.00%
2025-09-25	0.300	0.285	0.300	0.285	0.320	272,000	80,980	0.2977	0.300	0.285	0.300	0.285	0.320	272,000	0.2977	-3.23%
2025-09-24	0.310	0.305	0.315	0.295	0.325	276,000	86,360	0.3129	0.310	0.305	0.315	0.295	0.325	276,000	0.3129	1.64%
2025-09-23	0.305	0.300	0.305	0.300	0.310	200,000	60,970	0.3049	0.305	0.300	0.305	0.300	0.310	200,000	0.3049	-3.17%
2025-09-22	0.315	0.310	0.315	0.310	0.330	188,000	59,220	0.3150	0.315	0.310	0.315	0.310	0.330	188,000	0.3150	0.00%
2025-09-19	0.315	0.310	0.320	0.310	0.320	152,000	47,740	0.3141	0.315	0.310	0.320	0.310	0.320	152,000	0.3141	1.61%
2025-09-18	0.310	0.310	0.315	0.310	0.320	18,000	5,640	0.3133	0.310	0.310	0.315	0.310	0.320	18,000	0.3133	0.00%
2025-09-17	0.310	0.310	0.315	0.305	0.340	268,000	83,450	0.3114	0.310	0.310	0.315	0.305	0.340	268,000	0.3114	-1.59%
2025-09-16	0.315	0.300	0.320	0.305	0.325	278,000	86,770	0.3121	0.315	0.300	0.320	0.305	0.325	278,000	0.3121	1.61%
2025-09-15	0.310	0.310	0.315	0.305	0.330	152,000	48,020	0.3159	0.310	0.310	0.315	0.305	0.330	152,000	0.3159	-1.59%
2025-09-12	0.315	0.300	0.320	0.295	0.335	450,000	141,280	0.3140	0.315	0.300	0.320	0.295	0.335	450,000	0.3140	0.00%
2025-09-11	0.315	0.315	0.330	0.315	0.340	202,000	65,640	0.3250	0.315	0.315	0.330	0.315	0.340	202,000	0.3250	-3.08%
2025-09-10	0.325	0.320	0.330	0.325	0.340	276,000	91,560	0.3317	0.325	0.320	0.330	0.325	0.340	276,000	0.3317	1.56%
2025-09-09	0.320	0.320	0.340	0.300	0.330	174,000	55,620	0.3197	0.320	0.320	0.340	0.300	0.330	174,000	0.3197	-3.03%
2025-09-08	0.330	0.320	0.330	0.320	0.340	154,000	50,530	0.3281	0.330	0.320	0.330	0.320	0.340	154,000	0.3281	1.54%
2025-09-05	0.325	0.315	0.330	0.325	0.340	644,000	212,410	0.3298	0.325	0.315	0.330	0.325	0.340	644,000	0.3298	-2.99%
2025-09-04	0.335	0.330	0.335	0.325	0.345	588,000	198,070	0.3369	0.335	0.330	0.335	0.325	0.345	588,000	0.3369	1.52%
2025-09-03	0.330	0.325	0.330	0.320	0.375	1,500,000	500,570	0.3337	0.330	0.325	0.330	0.320	0.375	1,500,000	0.3337	3.13%
2025-09-02	0.320	0.320	0.325	0.310	0.335	672,000	218,260	0.3248	0.320	0.320	0.325	0.310	0.335	672,000	0.3248	-1.54%
2025-09-01	0.325	0.325	0.330	0.300	0.335	266,000	85,140	0.3201	0.325	0.325	0.330	0.300	0.335	266,000	0.3201	3.17%
2025-08-29	0.315	0.300	0.335	0.300	0.345	1,038,000	328,660	0.3166	0.315	0.300	0.335	0.300	0.345	1,038,000	0.3166	1.61%
2025-08-28	0.310	0.300	0.315	0.280	0.310	484,000	142,690	0.2948	0.310	0.300	0.315	0.280	0.310	484,000	0.2948	3.33%
2025-08-27	0.300	0.290	0.300	0.290	0.300	724,000	213,120	0.2944	0.300	0.290	0.300	0.290	0.300	724,000	0.2944	1.69%
2025-08-26	0.295	0.290	0.305	0.290	0.300	386,000	115,000	0.2979	0.295	0.290	0.305	0.290	0.300	386,000	0.2979	-1.67%
2025-08-25	0.300	0.300	0.305	0.280	0.305	498,000	144,660	0.2905	0.300	0.300	0.305	0.280	0.305	498,000	0.2905	0.00%
2025-08-22	0.300	0.295	0.300	0.295	0.310	646,000	194,180	0.3006	0.300	0.295	0.300	0.295	0.310	646,000	0.3006	0.00%
2025-08-21	0.300	0.300	0.310	0.250	0.300	462,000	130,320	0.2821	0.300	0.300	0.310	0.250	0.300	462,000	0.2821	11.11%
2025-08-20	0.270	0.270	0.280	0.265	0.285	562,000	153,530	0.2732	0.270	0.270	0.280	0.265	0.285	562,000	0.2732	0.00%
2025-08-19	0.270	0.260	0.275	0.255	0.285	1,010,000	267,890	0.2652	0.270	0.260	0.275	0.255	0.285	1,010,000	0.2652	-5.26%
2025-08-18	0.285	0.275	0.285	0.275	0.305	666,000	193,030	0.2898	0.285	0.275	0.285	0.275	0.305	666,000	0.2898	-6.56%
2025-08-15	0.305	0.290	0.310	0.285	0.320	1,042,000	305,870	0.2935	0.305	0.290	0.310	0.285	0.320	1,042,000	0.2935	-3.17%
2025-08-14	0.315	0.300	0.315	0.310	0.320	380,000	118,940	0.3130	0.315	0.300	0.315	0.310	0.320	380,000	0.3130	-1.56%
2025-08-13	0.320	0.315	0.320	0.305	0.325	146,000	46,430	0.3180	0.320	0.315	0.320	0.305	0.325	146,000	0.3180	1.59%
2025-08-12	0.315	0.310	0.325	0.315	0.335	584,000	187,910	0.3218	0.315	0.310	0.325	0.315	0.335	584,000	0.3218	-5.97%
2025-08-11	0.335	0.335	0.340	0.335	0.335	264,000	88,440	0.3350	0.335	0.335	0.340	0.335	0.335	264,000	0.3350	0.00%
2025-08-08	0.335	0.330	0.335	0.315	0.340	194,000	64,980	0.3349	0.335	0.330	0.335	0.315	0.340	194,000	0.3349	0.00%
2025-08-07	0.335	0.320	0.340	0.335	0.345	250,000	83,990	0.3360	0.335	0.320	0.340	0.335	0.345	250,000	0.3360	-1.47%
2025-08-06	0.340	0.320	0.340	0.330	0.350	192,000	65,710	0.3422	0.340	0.320	0.340	0.330	0.350	192,000	0.3422	1.49%
2025-08-05	0.335	0.320	0.340	0.320	0.345	152,000	51,330	0.3377	0.335	0.320	0.340	0.320	0.345	152,000	0.3377	-2.90%
2025-08-04	0.345	0.320	0.345	0.315	0.350	334,000	109,610	0.3282	0.345	0.320	0.345	0.315	0.350	334,000	0.3282	7.81%
2025-08-01	0.320	0.320	0.340	0.320	0.355	328,000	112,510	0.3430	0.320	0.320	0.340	0.320	0.355	328,000	0.3430	-5.88%
2025-07-31	0.340	0.335	0.345	0.315	0.365	876,000	294,750	0.3365	0.340	0.335	0.345	0.315	0.365	876,000	0.3365	6.25%
2025-07-30	0.320	0.320	0.330	0.320	0.340	234,000	76,770	0.3281	0.320	0.320	0.330	0.320	0.340	234,000	0.3281	-3.03%
2025-07-29	0.330	0.330	0.340	0.300	0.340	228,000	73,600	0.3228	0.330	0.330	0.340	0.300	0.340	228,000	0.3228	-2.94%
2025-07-28	0.340	0.335	0.340	0.325	0.360	234,000	80,440	0.3438	0.340	0.335	0.340	0.325	0.360	234,000	0.3438	-4.23%
2025-07-25	0.355	0.330	0.355	0.325	0.380	680,000	229,390	0.3373	0.355	0.330	0.355	0.325	0.380	680,000	0.3373	12.70%
2025-07-24	0.315	0.315	0.325	0.300	0.335	334,000	104,330	0.3124	0.315	0.315	0.325	0.300	0.335	334,000	0.3124	-1.56%
2025-07-23	0.320	0.315	0.325	0.305	0.345	232,000	74,760	0.3222	0.320	0.315	0.325	0.305	0.345	232,000	0.3222	-4.48%
2025-07-22	0.335	0.330	0.340	0.330	0.350	558,000	188,090	0.3371	0.335	0.330	0.340	0.330	0.350	558,000	0.3371	-4.29%
2025-07-21	0.350	0.350	0.355	0.345	0.355	612,000	214,270	0.3501	0.350	0.350	0.355	0.345	0.355	612,000	0.3501	-2.78%
2025-07-18	0.360	0.360	0.365	0.350	0.385	624,000	226,190	0.3625	0.360	0.360	0.365	0.350	0.385	624,000	0.3625	-6.49%
2025-07-17	0.385	0.385	0.390	0.335	0.390	1,218,000	447,750	0.3676	0.385	0.385	0.390	0.335	0.390	1,218,000	0.3676	0.00%
2025-07-16	0.385	0.385	0.405	0.375	0.410	712,000	282,270	0.3964	0.385	0.385	0.405	0.375	0.410	712,000	0.3964	-1.28%
2025-07-15	0.390	0.390	0.395	0.365	0.435	1,548,000	601,590	0.3886	0.390	0.390	0.395	0.365	0.435	1,548,000	0.3886	-8.24%
2025-07-14	0.425	0.425	0.430	0.320	0.465	4,010,000	1,631,570	0.4069	0.425	0.425	0.430	0.320	0.465	4,010,000	0.4069	32.81%
2025-07-11	0.320	0.315	0.325	0.310	0.380	1,688,000	565,010	0.3347	0.320	0.315	0.325	0.310	0.380	1,688,000	0.3347	6.67%
2025-07-10	0.300	0.300	0.310	0.295	0.320	424,000	129,150	0.3046	0.300	0.300	0.310	0.295	0.320	424,000	0.3046	-6.25%
2025-07-09	0.320	0.320	0.325	0.285	0.320	418,000	125,350	0.2999	0.320	0.320	0.325	0.285	0.320	418,000	0.2999	8.47%
2025-07-08	0.295	0.290	0.300	0.290	0.300	380,000	111,410	0.2932	0.295	0.290	0.300	0.290	0.300	380,000	0.2932	-3.28%
2025-07-07	0.305	0.290	0.310	0.285	0.350	388,000	118,970	0.3066	0.305	0.290	0.310	0.285	0.350	388,000	0.3066	5.17%
2025-07-04	0.290	0.285	0.295	0.280	0.320	228,000	66,110	0.2900	0.290	0.285	0.295	0.280	0.320	228,000	0.2900	5.45%
2025-07-03	0.275	0.275	0.310	0.275	0.310	160,000	48,330	0.3021	0.275	0.275	0.310	0.275	0.310	160,000	0.3021	-6.78%
2025-07-02	0.295	0.290	0.300	0.290	0.325	154,000	46,520	0.3021	0.295	0.290	0.300	0.290	0.325	154,000	0.3021	-4.84%
2025-06-30	0.310	0.275	0.315	0.305	0.330	150,000	47,160	0.3144	0.310	0.275	0.315	0.305	0.330	150,000	0.3144	5.08%
2025-06-27	0.295	0.290	0.320	0.285	0.315	212,000	64,290	0.3033	0.295	0.290	0.320	0.285	0.315	212,000	0.3033	0.00%
2025-06-26	0.295	0.285	0.300	0.290	0.295	206,000	60,420	0.2933	0.295	0.285	0.300	0.290	0.295	206,000	0.2933	1.72%
2025-06-25	0.290	0.290	0.325	0.280	0.330	224,000	67,170	0.2999	0.290	0.290	0.325	0.280	0.330	224,000	0.2999	-4.92%
2025-06-24	0.305	0.270	0.310	0.290	0.330	208,000	62,900	0.3024	0.305	0.270	0.310	0.290	0.330	208,000	0.3024	3.39%
2025-06-23	0.295	0.290	0.305	0.260	0.340	2,370,000	723,780	0.3054	0.295	0.290	0.305	0.260	0.340	2,370,000	0.3054	1.72%
2025-06-20	0.290	0.290	0.295	0.280	0.355	602,000	178,170	0.2960	0.290	0.290	0.295	0.280	0.355	602,000	0.2960	3.57%
2025-06-19	0.280	0.265	0.285	0.260	0.310	222,000	61,380	0.2765	0.280	0.265	0.285	0.260	0.310	222,000	0.2765	5.66%
2025-06-18	0.265	0.255	0.265	0.250	0.300	262,000	70,070	0.2674	0.265	0.255	0.265	0.250	0.300	262,000	0.2674	-1.85%
2025-06-17	0.270	0.270	0.280	0.260	0.300	386,000	108,460	0.2810	0.270	0.270	0.280	0.260	0.300	386,000	0.2810	-10.00%
2025-06-16	0.300	0.275	0.300	0.260	0.305	416,000	120,960	0.2908	0.300	0.275	0.300	0.260	0.305	416,000	0.2908	0.00%
2025-06-13	0.300	0.290	0.300	0.280	0.315	782,000	235,010	0.3005	0.300	0.290	0.300	0.280	0.315	782,000	0.3005	-4.76%
2025-06-12	0.315	0.315	0.320	0.295	0.355	2,892,000	974,660	0.3370	0.315	0.315	0.320	0.295	0.355	2,892,000	0.3370	-7.35%
2025-06-11	0.340	0.340	0.345	0.305	0.350	1,154,000	374,360	0.3244	0.340	0.340	0.345	0.305	0.350	1,154,000	0.3244	6.25%
2025-06-10	0.320	0.300	0.320	0.260	0.405	6,008,000	2,055,080	0.3421	0.320	0.300	0.320	0.260	0.405	6,008,000	0.3421	12.28%
2025-06-09	0.285	0.260	0.285	0.203	0.305	3,312,000	794,992	0.2400	0.285	0.260	0.285	0.203	0.305	3,312,000	0.2400	41.09%
2025-06-06	0.202	0.188	0.203	0.189	0.204	212,000	42,774	0.2018	0.202	0.188	0.203	0.189	0.204	212,000	0.2018	2.54%
2025-06-05	0.197	0.197	0.205	0.193	0.203	380,000	75,172	0.1978	0.197	0.197	0.205	0.193	0.203	380,000	0.1978	1.03%
2025-06-04	0.195	0.195	0.203	0.188	0.210	606,000	120,368	0.1986	0.195	0.195	0.203	0.188	0.210	606,000	0.1986	3.72%
2025-06-03	0.188	0.180	0.189	0.180	0.197	526,000	98,206	0.1867	0.188	0.180	0.189	0.180	0.197	526,000	0.1867	3.87%
2025-06-02	0.181	0.172	0.183	0.181	0.182	150,000	27,218	0.1815	0.181	0.172	0.183	0.181	0.182	150,000	0.1815	-1.09%
2025-05-30	0.183	0.181	0.183	0.181	0.185	152,000	27,700	0.1822	0.183	0.181	0.183	0.181	0.185	152,000	0.1822	-1.08%
2025-05-29	0.185	0.176	0.187	0.183	0.186	152,000	27,926	0.1837	0.185	0.176	0.187	0.183	0.186	152,000	0.1837	1.09%
2025-05-28	0.183	0.178	0.186	0.176	0.186	154,000	28,392	0.1844	0.183	0.178	0.186	0.176	0.186	154,000	0.1844	0.55%
2025-05-27	0.182	0.178	0.182	0.169	0.184	182,000	33,124	0.1820	0.182	0.178	0.182	0.169	0.184	182,000	0.1820	-0.55%
2025-05-26	0.183	0.180	0.184	0.180	0.184	180,000	32,862	0.1826	0.183	0.180	0.184	0.180	0.184	180,000	0.1826	-0.54%
2025-05-23	0.184	0.181	0.185	0.180	0.189	256,000	46,900	0.1832	0.184	0.181	0.185	0.180	0.189	256,000	0.1832	0.55%
2025-05-22	0.183	0.182	0.183	0.182	0.191	220,000	40,568	0.1844	0.183	0.182	0.183	0.182	0.191	220,000	0.1844	0.00%
2025-05-21	0.183	0.183	0.185	0.183	0.191	408,000	75,108	0.1841	0.183	0.183	0.185	0.183	0.191	408,000	0.1841	-2.66%
2025-05-20	0.188	0.183	0.189	0.185	0.191	172,000	32,426	0.1885	0.188	0.183	0.189	0.185	0.191	172,000	0.1885	0.53%
2025-05-19	0.187	0.186	0.193	0.186	0.193	164,000	31,386	0.1914	0.187	0.186	0.193	0.186	0.193	164,000	0.1914	-0.53%
2025-05-16	0.188	0.182	0.188	0.182	0.192	166,000	30,804	0.1856	0.188	0.182	0.188	0.182	0.192	166,000	0.1856	1.08%
2025-05-15	0.186	0.182	0.187	0.180	0.193	174,000	32,756	0.1883	0.186	0.182	0.187	0.180	0.193	174,000	0.1883	2.76%
2025-05-14	0.181	0.181	0.187	0.180	0.191	356,000	65,728	0.1846	0.181	0.181	0.187	0.180	0.191	356,000	0.1846	0.56%
2025-05-13	0.180	0.178	0.180	0.180	0.188	336,000	61,628	0.1834	0.180	0.178	0.180	0.180	0.188	336,000	0.1834	-3.23%
2025-05-12	0.186	0.183	0.190	0.183	0.197	570,000	107,266	0.1882	0.186	0.183	0.190	0.183	0.197	570,000	0.1882	-3.12%
2025-05-09	0.192	0.190	0.198	0.192	0.204	624,000	123,046	0.1972	0.192	0.190	0.198	0.192	0.204	624,000	0.1972	-1.03%
2025-05-08	0.194	0.194	0.198	0.191	0.231	1,034,000	206,564	0.1998	0.194	0.194	0.198	0.191	0.231	1,034,000	0.1998	-3.96%
2025-05-07	0.202	0.195	0.202	0.196	0.209	1,138,000	228,122	0.2005	0.202	0.195	0.202	0.196	0.209	1,138,000	0.2005	-1.46%
2025-05-06	0.205	0.198	0.205	0.196	0.250	1,238,000	252,718	0.2041	0.205	0.198	0.205	0.196	0.250	1,238,000	0.2041	6.77%
2025-05-02	0.192	0.192	0.195	0.183	0.192	506,000	94,996	0.1877	0.192	0.192	0.195	0.183	0.192	506,000	0.1877	6.67%
2025-04-30	0.180	0.180	0.190	0.180	0.200	888,000	165,522	0.1864	0.180	0.180	0.190	0.180	0.200	888,000	0.1864	-8.16%
2025-04-29	0.196	0.196	0.201	0.190	0.205	598,000	118,172	0.1976	0.196	0.196	0.201	0.190	0.205	598,000	0.1976	-2.00%
2025-04-28	0.200	0.200	0.202	0.190	0.244	1,406,000	291,124	0.2071	0.200	0.200	0.202	0.190	0.244	1,406,000	0.2071	-18.03%
2025-04-25	0.244	0.242	0.245	0.230	0.245	212,000	50,314	0.2373	0.244	0.242	0.245	0.230	0.245	212,000	0.2373	5.17%
2025-04-24	0.232	0.232	0.237	0.230	0.250	662,000	158,988	0.2402	0.232	0.232	0.237	0.230	0.250	662,000	0.2402	-5.31%
2025-04-23	0.245	0.230	0.250	0.245	0.255	866,000	215,784	0.2492	0.245	0.230	0.250	0.245	0.255	866,000	0.2492	-3.92%
2025-04-22	0.255	0.255	0.260	0.250	0.305	3,192,000	823,460	0.2580	0.255	0.255	0.260	0.250	0.305	3,192,000	0.2580	-13.56%
2025-04-17	0.295	0.280	0.305	0.280	0.325	466,000	138,230	0.2966	0.295	0.280	0.305	0.280	0.325	466,000	0.2966	-6.35%
2025-04-16	0.315	0.305	0.315	0.300	0.345	278,000	88,980	0.3201	0.315	0.305	0.315	0.300	0.345	278,000	0.3201	-5.97%
2025-04-15	0.335	0.330	0.355	0.250	0.360	10,519,900	2,821,266	0.2682	0.335	0.330	0.355	0.250	0.360	10,519,900	0.2682	-1.47%
2025-04-14	0.340	0.305	0.345	0.247	0.355	9,432,180	2,736,879	0.2902	0.340	0.305	0.345	0.247	0.355	9,432,180	0.2902	9.68%
2025-04-11	0.310	0.310	0.315	0.290	0.335	1,896,000	588,740	0.3105	0.310	0.310	0.315	0.290	0.335	1,896,000	0.3105	-3.12%
2025-04-10	0.320	0.320	0.340	0.305	0.385	1,388,000	442,790	0.3190	0.320	0.320	0.340	0.305	0.385	1,388,000	0.3190	-15.79%
2025-04-09	0.380	0.340	0.385	0.340	0.435	1,074,000	396,610	0.3693	0.380	0.340	0.385	0.340	0.435	1,074,000	0.3693	-5.00%
2025-04-08	0.400	0.400	0.410	0.380	0.470	1,118,000	447,860	0.4006	0.400	0.400	0.410	0.380	0.470	1,118,000	0.4006	-1.23%
2025-04-07	0.405	0.405	0.425	0.375	0.500	1,606,000	675,240	0.4204	0.405	0.405	0.425	0.375	0.500	1,606,000	0.4204	-19.00%
2025-04-03	0.500	0.500	0.540	0.495	0.530	738,000	373,010	0.5054	0.500	0.500	0.540	0.495	0.530	738,000	0.5054	-5.66%
2025-04-02	0.530	0.530	0.570	0.520	0.530	190,000	100,180	0.5273	0.530	0.530	0.570	0.520	0.530	190,000	0.5273	-1.85%
2025-04-01	0.540	0.520	0.560	0.520	0.550	260,000	138,620	0.5332	0.540	0.520	0.560	0.520	0.550	260,000	0.5332	-3.57%
2025-03-31	0.560	0.520	0.560	0.520	0.560	166,000	91,460	0.5510	0.560	0.520	0.560	0.520	0.560	166,000	0.5510	3.70%
2025-03-28	0.540	0.540	0.560	0.520	0.570	316,000	173,320	0.5485	0.540	0.540	0.560	0.520	0.570	316,000	0.5485	-3.57%
2025-03-27	0.560	0.540	0.570	0.540	0.590	298,000	165,480	0.5553	0.560	0.540	0.570	0.540	0.590	298,000	0.5553	-3.45%
2025-03-26	0.580	0.540	0.580	0.495	0.600	2,046,000	1,069,050	0.5225	0.580	0.540	0.580	0.495	0.600	2,046,000	0.5225	-4.92%
2025-03-25	0.610	0.600	0.630	0.600	0.660	528,000	319,940	0.6059	0.610	0.600	0.630	0.600	0.660	528,000	0.6059	-1.61%
2025-03-24	0.620	0.620	0.650	0.620	0.680	970,000	609,560	0.6284	0.620	0.620	0.650	0.620	0.680	970,000	0.6284	-6.06%
2025-03-21	0.660	0.650	0.660	0.640	0.730	1,358,000	893,100	0.6577	0.660	0.650	0.660	0.640	0.730	1,358,000	0.6577	-10.81%
2025-03-20	0.740	0.700	0.710	0.690	0.760	996,000	706,320	0.7092	0.740	0.700	0.710	0.690	0.760	996,000	0.7092	-2.63%
2025-03-19	0.760	0.760	0.780	0.510	0.760	3,236,000	2,244,300	0.6935	0.760	0.760	0.780	0.510	0.760	3,236,000	0.6935	46.15%
2025-03-18	0.520	0.520	0.550	0.485	0.540	2,286,000	1,134,110	0.4961	0.520	0.520	0.550	0.485	0.540	2,286,000	0.4961	6.12%
2025-03-17	0.490	0.430	0.520	0.485	0.520	224,000	111,890	0.4995	0.490	0.430	0.520	0.485	0.520	224,000	0.4995	-5.77%
2025-03-14	0.520	0.495	0.540	0.500	0.530	240,000	125,060	0.5211	0.520	0.495	0.540	0.500	0.530	240,000	0.5211	-5.45%
2025-03-13	0.550	0.530	0.570	0.520	0.570	466,000	257,080	0.5517	0.550	0.530	0.570	0.520	0.570	466,000	0.5517	-1.79%
2025-03-12	0.560	0.510	0.560	0.510	0.560	480,000	254,280	0.5298	0.560	0.510	0.560	0.510	0.560	480,000	0.5298	0.00%
2025-03-11	0.560	0.510	0.560	0.500	0.570	398,000	210,940	0.5300	0.560	0.510	0.560	0.500	0.570	398,000	0.5300	0.00%
2025-03-10	0.560	0.540	0.560	0.500	0.600	234,000	126,880	0.5422	0.560	0.540	0.560	0.500	0.600	234,000	0.5422	1.82%
2025-03-07	0.550	0.510	0.560	0.470	0.550	160,000	81,400	0.5088	0.550	0.510	0.560	0.470	0.550	160,000	0.5088	7.84%
2025-03-06	0.510	0.455	0.520	0.475	0.550	170,000	88,980	0.5234	0.510	0.455	0.520	0.475	0.550	170,000	0.5234	-7.27%
2025-03-05	0.550	0.460	0.560	0.480	0.550	162,000	78,190	0.4827	0.550	0.460	0.560	0.480	0.550	162,000	0.4827	14.58%
2025-03-04	0.480	0.430	0.485	0.455	0.510	202,000	97,260	0.4815	0.480	0.430	0.485	0.455	0.510	202,000	0.4815	1.05%
2025-03-03	0.475	0.455	0.550	0.450	0.570	182,000	98,470	0.5410	0.475	0.455	0.550	0.450	0.570	182,000	0.5410	-12.04%
2025-02-28	0.540	0.435	0.550	0.485	0.540	212,000	110,520	0.5213	0.540	0.435	0.550	0.485	0.540	212,000	0.5213	11.34%
2025-02-27	0.485	0.460	0.490	0.450	0.495	584,000	278,080	0.4762	0.485	0.460	0.490	0.450	0.495	584,000	0.4762	1.04%
2025-02-26	0.480	0.455	0.490	0.460	0.495	154,000	75,170	0.4881	0.480	0.455	0.490	0.460	0.495	154,000	0.4881	-1.03%
2025-02-25	0.485	0.480	0.510	0.485	0.520	162,000	81,970	0.5060	0.485	0.480	0.510	0.485	0.520	162,000	0.5060	-4.90%
2025-02-24	0.510	0.510	0.520	0.500	0.540	168,000	87,760	0.5224	0.510	0.510	0.520	0.500	0.540	168,000	0.5224	-1.92%
2025-02-21	0.520	0.520	0.530	0.500	0.560	192,000	102,460	0.5336	0.520	0.520	0.530	0.500	0.560	192,000	0.5336	-3.70%
2025-02-20	0.540	0.530	0.550	0.530	0.600	178,000	98,640	0.5542	0.540	0.530	0.550	0.530	0.600	178,000	0.5542	-5.26%
2025-02-19	0.570	0.520	0.580	0.530	0.580	150,000	81,920	0.5461	0.570	0.520	0.580	0.530	0.580	150,000	0.5461	7.55%
2025-02-18	0.530	0.520	0.540	0.530	0.560	176,000	93,420	0.5308	0.530	0.520	0.540	0.530	0.560	176,000	0.5308	-5.36%
2025-02-17	0.560	0.530	0.570	0.550	0.590	162,000	91,600	0.5654	0.560	0.530	0.570	0.550	0.590	162,000	0.5654	-6.67%
2025-02-14	0.600	0.580	0.610	0.600	0.630	170,000	102,640	0.6038	0.600	0.580	0.610	0.600	0.630	170,000	0.6038	-6.25%
2025-02-13	0.640	0.620	0.650	0.600	0.670	176,000	111,360	0.6327	0.640	0.620	0.650	0.600	0.670	176,000	0.6327	0.00%
2025-02-12	0.640	0.600	0.650	0.600	0.660	152,000	97,260	0.6399	0.640	0.600	0.650	0.600	0.660	152,000	0.6399	-3.03%
2025-02-11	0.660	0.610	0.690	0.530	0.680	500,000	305,940	0.6119	0.660	0.610	0.690	0.530	0.680	500,000	0.6119	13.79%
2025-02-10	0.580	0.570	0.580	0.510	0.590	204,000	113,920	0.5584	0.580	0.570	0.580	0.510	0.590	204,000	0.5584	5.45%
2025-02-07	0.550	0.540	0.560	0.520	0.590	196,000	110,860	0.5656	0.550	0.540	0.560	0.520	0.590	196,000	0.5656	-1.79%
2025-02-06	0.560	0.520	0.590	0.540	0.600	172,000	98,460	0.5724	0.560	0.520	0.590	0.540	0.600	172,000	0.5724	0.00%
2025-02-05	0.560	0.550	0.580	0.530	0.590	180,000	102,720	0.5707	0.560	0.550	0.580	0.530	0.590	180,000	0.5707	-1.75%
2025-02-04	0.570	0.520	0.580	0.530	0.600	184,000	105,440	0.5730	0.570	0.520	0.580	0.530	0.600	184,000	0.5730	-5.00%
2025-02-03	0.600	0.570	0.610	0.500	0.680	462,000	267,660	0.5794	0.600	0.570	0.610	0.500	0.680	462,000	0.5794	-9.09%
2025-01-28	0.660	0.580	0.700	0.650	0.660	150,000	98,360	0.6557	0.660	0.580	0.700	0.650	0.660	150,000	0.6557	6.45%
2025-01-27	0.620	-	0.680	0.620	0.690	154,000	103,340	0.6710	0.620	-	0.680	0.620	0.690	154,000	0.6710	-6.06%
2025-01-24	0.660	0.660	0.710	0.640	0.670	282,000	184,380	0.6538	0.660	0.660	0.710	0.640	0.670	282,000	0.6538	-1.49%
2025-01-23	0.670	0.640	0.710	0.640	0.690	156,000	105,480	0.6762	0.670	0.640	0.710	0.640	0.690	156,000	0.6762	-1.47%
2025-01-22	0.680	0.640	0.710	0.650	0.740	172,000	118,300	0.6878	0.680	0.640	0.710	0.650	0.740	172,000	0.6878	-2.86%
2025-01-21	0.700	0.680	0.710	0.660	0.710	290,000	199,900	0.6893	0.700	0.680	0.710	0.660	0.710	290,000	0.6893	6.06%
2025-01-20	0.660	0.630	0.670	0.630	0.670	202,000	132,880	0.6578	0.660	0.630	0.670	0.630	0.670	202,000	0.6578	0.00%
2025-01-17	0.660	0.660	0.680	0.650	0.730	1,022,000	670,000	0.6556	0.660	0.660	0.680	0.650	0.730	1,022,000	0.6556	-9.59%
2025-01-16	0.730	0.660	0.750	0.640	0.730	284,000	197,440	0.6952	0.730	0.660	0.750	0.640	0.730	284,000	0.6952	7.35%
2025-01-15	0.680	0.630	0.750	0.630	0.710	340,000	229,100	0.6738	0.680	0.630	0.750	0.630	0.710	340,000	0.6738	-1.45%
2025-01-14	0.690	0.670	0.750	0.660	0.700	246,000	166,860	0.6783	0.690	0.670	0.750	0.660	0.700	246,000	0.6783	1.47%
2025-01-13	0.680	0.630	0.750	0.630	0.690	248,000	166,140	0.6699	0.680	0.630	0.750	0.630	0.690	248,000	0.6699	-2.86%
2025-01-10	0.700	0.690	0.750	0.670	0.700	186,000	127,440	0.6852	0.700	0.690	0.750	0.670	0.700	186,000	0.6852	-4.11%
2025-01-09	0.730	0.720	0.750	0.610	0.730	330,000	220,780	0.6690	0.730	0.720	0.750	0.610	0.730	330,000	0.6690	0.00%
2025-01-08	0.730	0.710	0.750	0.720	0.730	214,000	155,340	0.7259	0.730	0.710	0.750	0.720	0.730	214,000	0.7259	-2.67%
2025-01-07	0.750	0.750	0.780	0.690	0.760	182,000	132,680	0.7290	0.750	0.750	0.780	0.690	0.760	182,000	0.7290	0.00%
2025-01-06	0.750	0.750	0.780	0.700	0.760	186,000	136,960	0.7363	0.750	0.750	0.780	0.700	0.760	186,000	0.7363	4.17%
2025-01-03	0.720	0.700	0.800	0.710	0.730	180,000	129,160	0.7176	0.720	0.700	0.800	0.710	0.730	180,000	0.7176	0.00%
2025-01-02	0.720	0.700	0.800	0.690	0.720	176,000	125,140	0.7110	0.720	0.700	0.800	0.690	0.720	176,000	0.7110	1.41%
2024-12-31	0.710	0.710	0.770	0.640	0.730	222,000	152,440	0.6867	0.710	0.710	0.770	0.640	0.730	222,000	0.6867	-2.74%
2024-12-30	0.730	0.720	0.810	0.710	0.770	242,000	179,020	0.7398	0.730	0.720	0.810	0.710	0.770	242,000	0.7398	-2.67%
2024-12-27	0.750	0.680	0.810	0.750	0.780	240,000	183,620	0.7651	0.750	0.680	0.810	0.750	0.780	240,000	0.7651	1.35%
2024-12-24	0.740	0.720	0.810	0.700	0.740	152,000	110,740	0.7286	0.740	0.720	0.810	0.700	0.740	152,000	0.7286	1.37%
2024-12-23	0.730	0.730	0.770	0.720	0.770	194,000	145,320	0.7491	0.730	0.730	0.770	0.720	0.770	194,000	0.7491	-5.19%
2024-12-20	0.770	0.760	0.810	0.710	0.780	222,000	165,580	0.7459	0.770	0.760	0.810	0.710	0.780	222,000	0.7459	2.67%
2024-12-19	0.750	0.750	0.810	0.720	0.770	178,000	134,280	0.7544	0.750	0.750	0.810	0.720	0.770	178,000	0.7544	-2.60%
2024-12-18	0.770	0.770	0.800	0.720	0.770	178,000	132,720	0.7456	0.770	0.770	0.800	0.720	0.770	178,000	0.7456	5.48%
2024-12-17	0.730	0.700	0.810	0.710	0.770	154,000	113,160	0.7348	0.730	0.700	0.810	0.710	0.770	154,000	0.7348	-7.59%
2024-12-16	0.790	0.780	0.810	0.740	0.790	218,000	168,360	0.7723	0.790	0.780	0.810	0.740	0.790	218,000	0.7723	-2.47%
2024-12-13	0.810	0.800	0.810	0.760	0.810	140,000	111,240	0.7946	0.810	0.800	0.810	0.760	0.810	140,000	0.7946	2.53%
2024-12-12	0.790	0.680	0.840	0.760	0.810	220,000	174,440	0.7929	0.790	0.680	0.840	0.760	0.810	220,000	0.7929	0.00%
2024-12-11	0.790	0.780	0.840	0.750	0.790	156,000	121,340	0.7778	0.790	0.780	0.840	0.750	0.790	156,000	0.7778	1.28%
2024-12-10	0.780	0.680	0.840	0.690	0.780	254,000	193,880	0.7633	0.780	0.680	0.840	0.690	0.780	254,000	0.7633	0.00%
2024-12-09	0.780	0.760	0.820	0.730	0.780	280,000	213,040	0.7609	0.780	0.760	0.820	0.730	0.780	280,000	0.7609	1.30%
2024-12-06	0.770	0.770	0.820	0.730	0.770	156,000	118,200	0.7577	0.770	0.770	0.820	0.730	0.770	156,000	0.7577	1.32%
2024-12-05	0.760	0.740	0.820	0.730	0.760	152,000	113,220	0.7449	0.760	0.740	0.820	0.730	0.760	152,000	0.7449	0.00%
2024-12-04	0.760	0.740	0.820	0.720	0.760	158,000	116,300	0.7361	0.760	0.740	0.820	0.720	0.760	158,000	0.7361	7.04%
2024-12-03	0.710	0.700	0.820	0.690	0.760	158,000	114,960	0.7276	0.710	0.700	0.820	0.690	0.760	158,000	0.7276	-7.79%
2024-12-02	0.770	0.730	0.800	0.730	0.770	270,000	203,920	0.7553	0.770	0.730	0.800	0.730	0.770	270,000	0.7553	1.32%
2024-11-29	0.760	0.700	0.820	0.720	0.760	230,000	172,340	0.7493	0.760	0.700	0.820	0.720	0.760	230,000	0.7493	0.00%
2024-11-28	0.760	0.760	0.820	0.690	0.760	190,000	142,820	0.7517	0.760	0.760	0.820	0.690	0.760	190,000	0.7517	-2.56%
2024-11-27	0.780	0.750	0.790	0.730	0.780	172,000	131,000	0.7616	0.780	0.750	0.790	0.730	0.780	172,000	0.7616	2.63%
2024-11-26	0.760	0.750	0.820	0.720	0.760	220,000	164,260	0.7466	0.760	0.750	0.820	0.720	0.760	220,000	0.7466	-6.17%
2024-11-25	0.810	0.810	0.820	0.800	0.820	142,000	114,280	0.8048	0.810	0.810	0.820	0.800	0.820	142,000	0.8048	5.19%
2024-11-22	0.770	0.770	0.890	0.660	0.820	190,000	145,820	0.7675	0.770	0.770	0.890	0.660	0.820	190,000	0.7675	10.00%
2024-11-21	0.700	0.690	0.740	0.650	0.700	154,000	104,860	0.6809	0.700	0.690	0.740	0.650	0.700	154,000	0.6809	1.45%
2024-11-20	0.690	0.660	0.740	0.690	0.740	212,000	152,960	0.7215	0.690	0.660	0.740	0.690	0.740	212,000	0.7215	-5.48%
2024-11-19	0.730	0.690	0.800	0.690	0.800	152,000	115,800	0.7618	0.730	0.690	0.800	0.690	0.800	152,000	0.7618	0.00%
2024-11-18	0.730	0.690	0.780	0.610	0.780	156,000	107,140	0.6868	0.730	0.690	0.780	0.610	0.780	156,000	0.6868	0.00%
2024-11-15	0.730	0.730	0.820	0.730	0.760	158,000	117,600	0.7443	0.730	0.730	0.820	0.730	0.760	158,000	0.7443	-3.95%
2024-11-14	0.760	0.750	0.820	0.710	0.780	164,000	125,340	0.7643	0.760	0.750	0.820	0.710	0.780	164,000	0.7643	1.33%
2024-11-13	0.750	0.750	0.800	0.710	0.760	156,000	114,760	0.7356	0.750	0.750	0.800	0.710	0.760	156,000	0.7356	-1.32%
2024-11-12	0.760	0.720	0.820	0.710	0.790	156,000	117,440	0.7528	0.760	0.720	0.820	0.710	0.790	156,000	0.7528	0.00%
2024-11-11	0.760	0.740	0.820	0.730	0.760	152,000	112,860	0.7425	0.760	0.740	0.820	0.730	0.760	152,000	0.7425	-2.56%
2024-11-08	0.780	0.750	0.830	0.750	0.780	152,000	116,680	0.7676	0.780	0.750	0.830	0.750	0.780	152,000	0.7676	2.63%
2024-11-07	0.760	0.760	0.840	0.740	0.820	172,000	133,240	0.7747	0.760	0.760	0.840	0.740	0.820	172,000	0.7747	2.70%
2024-11-06	0.740	0.730	0.830	0.720	0.810	154,000	118,600	0.7701	0.740	0.730	0.830	0.720	0.810	154,000	0.7701	-7.50%
2024-11-05	0.800	0.750	0.850	0.760	0.800	158,000	123,220	0.7799	0.800	0.750	0.850	0.760	0.800	158,000	0.7799	0.00%
2024-11-04	0.800	0.750	0.870	0.710	0.810	208,000	160,900	0.7736	0.800	0.750	0.870	0.710	0.810	208,000	0.7736	6.67%
2024-11-01	0.750	0.740	0.800	0.740	0.840	154,000	124,960	0.8114	0.750	0.740	0.800	0.740	0.840	154,000	0.8114	-8.54%
2024-10-31	0.820	0.810	0.900	0.760	0.870	174,000	138,040	0.7933	0.820	0.810	0.900	0.760	0.870	174,000	0.7933	3.80%
2024-10-30	0.790	0.720	0.850	0.720	0.790	152,000	117,420	0.7725	0.790	0.720	0.850	0.720	0.790	152,000	0.7725	0.00%
2024-10-29	0.790	0.780	0.850	0.690	0.790	158,000	123,520	0.7818	0.790	0.780	0.850	0.690	0.790	158,000	0.7818	6.76%
2024-10-28	0.740	0.720	0.850	0.680	0.810	232,000	173,040	0.7459	0.740	0.720	0.850	0.680	0.810	232,000	0.7459	-7.50%
2024-10-25	0.800	0.730	0.850	0.710	0.800	158,000	124,340	0.7870	0.800	0.730	0.850	0.710	0.800	158,000	0.7870	0.00%
2024-10-24	0.800	0.780	0.850	0.650	0.800	170,000	132,440	0.7791	0.800	0.780	0.850	0.650	0.800	170,000	0.7791	2.56%
2024-10-23	0.780	0.780	0.850	0.770	0.810	178,000	140,960	0.7919	0.780	0.780	0.850	0.770	0.810	178,000	0.7919	-2.50%
2024-10-22	0.800	0.780	0.850	0.750	0.810	156,000	123,640	0.7926	0.800	0.780	0.850	0.750	0.810	156,000	0.7926	0.00%
2024-10-21	0.800	0.800	0.850	0.780	0.820	172,000	136,760	0.7951	0.800	0.800	0.850	0.780	0.820	172,000	0.7951	0.00%
2024-10-18	0.800	0.780	0.850	0.780	0.840	188,000	154,860	0.8237	0.800	0.780	0.850	0.780	0.840	188,000	0.8237	-3.61%
2024-10-17	0.830	0.830	0.850	0.790	0.850	178,000	148,520	0.8344	0.830	0.830	0.850	0.790	0.850	178,000	0.8344	-4.60%
2024-10-16	0.870	0.860	0.940	0.840	0.950	182,000	160,420	0.8814	0.870	0.860	0.940	0.840	0.950	182,000	0.8814	-8.42%
2024-10-15	0.950	0.880	1.000	0.880	1.010	152,000	148,280	0.9755	0.950	0.880	1.000	0.880	1.010	152,000	0.9755	-3.06%
2024-10-14	0.980	0.870	1.100	0.860	0.990	202,000	194,040	0.9606	0.980	0.870	1.100	0.860	0.990	202,000	0.9606	2.08%
2024-10-10	0.960	0.860	1.050	0.840	0.970	164,000	149,940	0.9143	0.960	0.860	1.050	0.840	0.970	164,000	0.9143	1.05%
2024-10-09	0.950	0.840	1.100	0.820	1.020	152,000	145,580	0.9578	0.950	0.840	1.100	0.820	1.020	152,000	0.9578	0.00%
2024-10-08	0.950	0.950	1.000	0.920	0.960	172,000	161,740	0.9403	0.950	0.950	1.000	0.920	0.960	172,000	0.9403	-5.00%
2024-10-07	1.000	0.970	1.030	0.950	1.040	420,000	404,200	0.9624	1.000	0.970	1.030	0.950	1.040	420,000	0.9624	-2.91%
2024-10-04	1.030	0.900	1.030	0.910	1.030	184,000	179,540	0.9758	1.030	0.900	1.030	0.910	1.030	184,000	0.9758	8.42%
2024-10-03	0.950	0.850	-	0.850	0.950	276,000	245,260	0.8886	0.950	0.850	-	0.850	0.950	276,000	0.8886	11.76%
2024-10-02	0.850	0.850	0.900	0.760	0.890	186,000	153,760	0.8267	0.850	0.850	0.900	0.760	0.890	186,000	0.8267	1.19%
2024-09-30	0.840	0.840	1.000	0.750	1.000	176,000	148,700	0.8449	0.840	0.840	1.000	0.750	1.000	176,000	0.8449	-8.70%
2024-09-27	0.920	0.830	1.000	0.850	0.940	158,000	144,080	0.9119	0.920	0.830	1.000	0.850	0.940	158,000	0.9119	0.00%
2024-09-26	0.920	0.920	1.050	0.900	1.060	216,000	209,540	0.9701	0.920	0.920	1.050	0.900	1.060	216,000	0.9701	-13.21%
2024-09-25	1.060	0.960	1.080	1.010	1.080	216,000	226,820	1.0501	1.060	0.960	1.080	1.010	1.080	216,000	1.0501	-1.85%
2024-09-24	1.080	1.080	1.130	0.900	1.150	198,000	208,800	1.0545	1.080	1.080	1.130	0.900	1.150	198,000	1.0545	-6.09%
2024-09-23	1.150	1.140	1.150	0.940	1.190	188,000	201,520	1.0719	1.150	1.140	1.150	0.940	1.190	188,000	1.0719	23.66%
2024-09-20	0.930	0.920	1.000	0.800	1.010	154,000	135,920	0.8826	0.930	0.920	1.000	0.800	1.010	154,000	0.8826	14.81%
2024-09-19	0.810	0.770	0.900	0.710	0.810	156,000	116,020	0.7437	0.810	0.770	0.900	0.710	0.810	156,000	0.7437	14.08%
2024-09-17	0.710	0.690	0.800	0.600	0.750	204,000	138,540	0.6791	0.710	0.690	0.800	0.600	0.750	204,000	0.6791	-5.33%
2024-09-16	0.750	0.740	0.750	0.740	0.780	140,000	105,380	0.7527	0.750	0.740	0.750	0.740	0.780	140,000	0.7527	-7.41%
2024-09-13	0.810	0.800	0.830	0.810	0.830	152,000	124,100	0.8164	0.810	0.800	0.830	0.810	0.830	152,000	0.8164	-2.41%
2024-09-12	0.830	0.820	0.840	0.820	0.860	158,000	133,440	0.8446	0.830	0.820	0.840	0.820	0.860	158,000	0.8446	-3.49%
2024-09-11	0.860	0.850	0.860	0.830	0.950	162,000	144,400	0.8914	0.860	0.850	0.860	0.830	0.950	162,000	0.8914	-9.47%
2024-09-10	0.950	0.930	-	0.930	0.950	150,000	141,100	0.9407	0.950	0.930	-	0.930	0.950	150,000	0.9407	1.06%
2024-09-09	0.940	0.940	0.990	0.940	0.970	162,000	154,560	0.9541	0.940	0.940	0.990	0.940	0.970	162,000	0.9541	-3.09%
2024-09-05	0.970	0.950	1.020	0.900	1.020	164,000	160,440	0.9783	0.970	0.950	1.020	0.900	1.020	164,000	0.9783	-11.82%
2024-09-04	1.100	0.990	1.100	0.990	1.120	160,000	170,360	1.0648	1.100	0.990	1.100	0.990	1.120	160,000	1.0648	7.84%
2024-09-03	1.020	0.960	1.150	0.910	1.030	154,000	150,100	0.9747	1.020	0.960	1.150	0.910	1.030	154,000	0.9747	9.68%
2024-09-02	0.930	0.920	0.930	0.810	1.000	146,000	135,580	0.9286	0.930	0.920	0.930	0.810	1.000	146,000	0.9286	-7.00%
2024-08-30	1.000	-	1.050	1.000	1.090	152,000	156,160	1.0274	1.000	-	1.050	1.000	1.090	152,000	1.0274	-8.26%
2024-08-29	1.090	1.010	1.150	1.060	1.090	152,000	163,600	1.0763	1.090	1.010	1.150	1.060	1.090	152,000	1.0763	-1.80%
2024-08-28	1.110	1.100	1.130	1.050	1.110	152,000	162,180	1.0670	1.110	1.100	1.130	1.050	1.110	152,000	1.0670	-0.89%
2024-08-27	1.120	1.110	1.150	1.040	1.150	160,000	178,880	1.1180	1.120	1.110	1.150	1.040	1.150	160,000	1.1180	4.67%
2024-08-26	1.070	1.000	1.160	1.030	1.120	152,000	162,960	1.0721	1.070	1.000	1.160	1.030	1.120	152,000	1.0721	0.94%
2024-08-23	1.060	1.050	1.150	1.040	1.140	172,000	186,620	1.0850	1.060	1.050	1.150	1.040	1.140	172,000	1.0850	-4.50%
2024-08-22	1.110	1.100	1.160	0.990	1.150	170,000	182,740	1.0749	1.110	1.100	1.160	0.990	1.150	170,000	1.0749	0.00%
2024-08-21	1.110	1.100	1.160	1.080	1.160	158,000	175,680	1.1119	1.110	1.100	1.160	1.080	1.160	158,000	1.1119	1.83%
2024-08-20	1.090	1.000	1.170	1.020	1.110	164,000	176,740	1.0777	1.090	1.000	1.170	1.020	1.110	164,000	1.0777	0.93%
2024-08-19	1.080	1.040	1.170	1.040	1.110	156,000	166,660	1.0683	1.080	1.040	1.170	1.040	1.110	156,000	1.0683	-2.70%
2024-08-16	1.110	1.100	1.170	0.980	1.110	154,000	163,020	1.0586	1.110	1.100	1.170	0.980	1.110	154,000	1.0586	8.82%
2024-08-15	1.020	1.050	1.110	0.970	1.140	174,000	181,800	1.0448	1.020	1.050	1.110	0.970	1.140	174,000	1.0448	0.00%
2024-08-14	1.020	1.050	1.170	1.010	1.050	156,000	160,900	1.0314	1.020	1.050	1.170	1.010	1.050	156,000	1.0314	0.00%
2024-08-13	1.020	1.020	1.050	1.020	1.080	156,000	160,340	1.0278	1.020	1.020	1.050	1.020	1.080	156,000	1.0278	-0.97%
2024-08-12	1.030	0.900	1.050	1.010	1.100	152,000	159,040	1.0463	1.030	0.900	1.050	1.010	1.100	152,000	1.0463	-2.83%
2024-08-09	1.060	0.980	1.100	0.980	1.110	158,000	169,940	1.0756	1.060	0.980	1.100	0.980	1.110	158,000	1.0756	7.07%
2024-08-08	0.990	0.980	1.050	0.980	1.080	154,000	160,520	1.0423	0.990	0.980	1.050	0.980	1.080	154,000	1.0423	-6.60%
2024-08-07	1.060	0.960	1.100	0.960	1.180	176,000	196,060	1.1140	1.060	0.960	1.100	0.960	1.180	176,000	1.1140	-1.85%
2024-08-06	1.080	1.080	1.190	1.050	1.170	170,000	189,840	1.1167	1.080	1.080	1.190	1.050	1.170	170,000	1.1167	4.85%
2024-08-05	1.030	-	1.090	1.030	1.210	176,000	199,020	1.1308	1.030	-	1.090	1.030	1.210	176,000	1.1308	-12.71%
2024-08-02	1.180	1.120	1.200	1.110	1.230	152,000	180,680	1.1887	1.180	1.120	1.200	1.110	1.230	152,000	1.1887	0.00%
2024-08-01	1.180	1.100	1.180	1.090	1.200	178,000	205,600	1.1551	1.180	1.100	1.180	1.090	1.200	178,000	1.1551	3.51%
2024-07-31	1.140	1.120	1.250	1.060	1.240	170,000	193,560	1.1386	1.140	1.120	1.250	1.060	1.240	170,000	1.1386	10.68%
2024-07-30	1.030	0.990	1.060	0.990	1.060	170,000	171,780	1.0105	1.030	0.990	1.060	0.990	1.060	170,000	1.0105	-5.50%
2024-07-29	1.090	1.080	1.120	1.090	1.130	150,000	166,580	1.1105	1.090	1.080	1.120	1.090	1.130	150,000	1.1105	-5.22%
2024-07-26	1.150	1.120	1.160	1.130	1.150	152,000	172,880	1.1374	1.150	1.120	1.160	1.130	1.150	152,000	1.1374	-1.71%
2024-07-25	1.170	1.130	1.180	1.100	1.180	152,000	177,060	1.1649	1.170	1.130	1.180	1.100	1.180	152,000	1.1649	0.86%
2024-07-24	1.160	1.090	1.190	1.120	1.210	150,000	172,720	1.1515	1.160	1.090	1.190	1.120	1.210	150,000	1.1515	0.00%
2024-07-23	1.160	1.150	1.220	1.160	1.260	158,000	190,240	1.2041	1.160	1.150	1.220	1.160	1.260	158,000	1.2041	-4.13%
2024-07-22	1.210	1.190	1.300	1.200	1.250	150,000	182,560	1.2171	1.210	1.190	1.300	1.200	1.250	150,000	1.2171	-0.82%
2024-07-19	1.220	1.190	1.300	1.190	1.250	154,000	188,700	1.2253	1.220	1.190	1.300	1.190	1.250	154,000	1.2253	0.00%
2024-07-18	1.220	1.200	1.300	1.190	1.240	154,000	187,300	1.2162	1.220	1.200	1.300	1.190	1.240	154,000	1.2162	0.00%
2024-07-17	1.220	1.150	1.300	1.170	1.220	150,000	181,260	1.2084	1.220	1.150	1.300	1.170	1.220	150,000	1.2084	-0.81%
2024-07-16	1.230	1.100	1.300	1.180	1.240	150,000	181,520	1.2101	1.230	1.100	1.300	1.180	1.240	150,000	1.2101	0.00%
2024-07-15	1.230	1.160	1.300	1.190	1.240	150,000	183,420	1.2228	1.230	1.160	1.300	1.190	1.240	150,000	1.2228	-1.60%
2024-07-12	1.250	1.200	1.300	1.170	1.270	152,000	188,620	1.2409	1.250	1.200	1.300	1.170	1.270	152,000	1.2409	4.17%
2024-07-11	1.200	1.180	1.230	1.050	1.240	158,000	191,760	1.2137	1.200	1.180	1.230	1.050	1.240	158,000	1.2137	-2.44%
2024-07-10	1.230	-	1.260	1.220	1.260	174,000	217,560	1.2503	1.230	-	1.260	1.220	1.260	174,000	1.2503	-3.15%
2024-07-09	1.270	1.230	1.300	1.230	1.290	166,000	208,720	1.2573	1.270	1.230	1.300	1.230	1.290	166,000	1.2573	-1.55%
2024-07-08	1.290	-	1.300	1.240	1.290	150,000	190,600	1.2707	1.290	-	1.300	1.240	1.290	150,000	1.2707	0.00%
2024-07-05	1.290	1.180	1.300	1.220	1.310	160,000	200,460	1.2529	1.290	1.180	1.300	1.220	1.310	160,000	1.2529	2.38%
2024-07-04	1.260	-	1.320	1.230	1.300	180,000	228,800	1.2711	1.260	-	1.320	1.230	1.300	180,000	1.2711	-3.08%
2024-07-03	1.300	1.220	1.310	1.230	1.340	150,000	194,760	1.2984	1.300	1.220	1.310	1.230	1.340	150,000	1.2984	0.00%
2024-07-02	1.300	1.060	1.300	1.250	1.340	152,000	194,760	1.2813	1.300	1.060	1.300	1.250	1.340	152,000	1.2813	1.56%
2024-06-28	1.280	1.220	1.300	1.220	1.280	158,000	198,000	1.2532	1.280	1.220	1.300	1.220	1.280	158,000	1.2532	0.79%
2024-06-27	1.270	1.220	1.300	1.210	1.280	152,000	190,780	1.2551	1.270	1.220	1.300	1.210	1.280	152,000	1.2551	1.60%
2024-06-26	1.250	1.220	1.280	1.200	1.280	208,000	257,940	1.2401	1.250	1.220	1.280	1.200	1.280	208,000	1.2401	0.00%
2024-06-25	1.250	1.250	1.300	1.210	1.380	334,000	428,920	1.2842	1.250	1.250	1.300	1.210	1.380	334,000	1.2842	-8.09%
2024-06-24	1.360	1.350	1.400	1.300	1.380	152,000	203,400	1.3382	1.360	1.350	1.400	1.300	1.380	152,000	1.3382	2.26%
2024-06-21	1.330	1.280	1.390	1.200	1.390	290,000	378,020	1.3035	1.330	1.280	1.390	1.200	1.390	290,000	1.3035	-2.92%
2024-06-20	1.370	1.360	1.460	1.220	1.460	152,000	210,100	1.3822	1.370	1.360	1.460	1.220	1.460	152,000	1.3822	-3.52%
2024-06-19	1.420	1.380	1.470	1.380	1.480	188,000	265,900	1.4144	1.420	1.380	1.470	1.380	1.480	188,000	1.4144	0.00%
2024-06-18	1.420	1.410	1.450	1.330	1.450	188,000	267,140	1.4210	1.420	1.410	1.450	1.330	1.450	188,000	1.4210	-0.70%
2024-06-17	1.430	1.300	1.450	1.330	1.450	174,000	244,420	1.4047	1.430	1.300	1.450	1.330	1.450	174,000	1.4047	4.38%
2024-06-14	1.370	1.370	1.550	1.300	1.550	182,000	267,700	1.4709	1.370	1.370	1.550	1.300	1.550	182,000	1.4709	-10.46%
2024-06-13	1.530	-	-	1.460	1.530	226,000	337,800	1.4947	1.530	-	-	1.460	1.530	226,000	1.4947	3.38%
2024-06-12	1.480	-	1.490	1.480	1.490	180,000	266,620	1.4812	1.480	-	1.490	1.480	1.490	180,000	1.4812	-0.67%
2024-06-11	1.490	-	1.500	1.490	1.520	150,000	223,920	1.4928	1.490	-	1.500	1.490	1.520	150,000	1.4928	0.00%
2024-06-07	1.490	1.390	1.500	1.410	1.500	166,000	235,680	1.4198	1.490	1.390	1.500	1.410	1.500	166,000	1.4198	3.47%
2024-06-06	1.440	1.390	1.480	1.380	1.490	172,000	247,760	1.4405	1.440	1.390	1.480	1.380	1.490	172,000	1.4405	-0.69%
2024-06-05	1.450	1.430	1.500	1.420	1.470	154,000	223,140	1.4490	1.450	1.430	1.500	1.420	1.470	154,000	1.4490	0.69%
2024-06-04	1.440	1.430	1.460	1.340	1.480	326,000	466,820	1.4320	1.440	1.430	1.460	1.340	1.480	326,000	1.4320	-2.04%
2024-06-03	1.470	1.430	1.530	1.440	1.600	166,000	249,820	1.5049	1.470	1.430	1.530	1.440	1.600	166,000	1.5049	-5.77%
2024-05-31	1.560	1.430	-	1.400	1.560	228,000	336,960	1.4779	1.560	1.430	-	1.400	1.560	228,000	1.4779	8.33%
2024-05-30	1.440	1.440	1.460	1.400	1.460	200,000	286,100	1.4305	1.440	1.440	1.460	1.400	1.460	200,000	1.4305	-1.37%
2024-05-29	1.460	1.450	1.510	1.410	1.500	184,000	267,120	1.4517	1.460	1.450	1.510	1.410	1.500	184,000	1.4517	1.39%
2024-05-28	1.440	1.430	1.510	1.380	1.530	160,000	231,580	1.4474	1.440	1.430	1.510	1.380	1.530	160,000	1.4474	2.13%
2024-05-27	1.410	1.410	1.500	1.340	1.530	154,000	224,180	1.4557	1.410	1.410	1.500	1.340	1.530	154,000	1.4557	-2.76%
2024-05-24	1.450	1.430	-	1.450	1.560	172,000	253,780	1.4755	1.450	1.430	-	1.450	1.560	172,000	1.4755	-2.03%
2024-05-23	1.480	1.470	1.500	1.450	1.540	192,000	285,360	1.4863	1.480	1.470	1.500	1.450	1.540	192,000	1.4863	-1.33%
2024-05-22	1.500	1.320	1.500	1.490	1.650	184,000	278,960	1.5161	1.500	1.320	1.500	1.490	1.650	184,000	1.5161	-1.32%
2024-05-21	1.520	1.470	1.520	1.510	1.790	224,000	353,580	1.5785	1.520	1.470	1.520	1.510	1.790	224,000	1.5785	0.00%
2024-05-20	1.520	1.260	1.530	1.500	1.540	278,000	423,460	1.5232	1.520	1.260	1.530	1.500	1.540	278,000	1.5232	2.70%
2024-05-17	1.480	-	1.490	1.480	1.510	162,000	241,600	1.4914	1.480	-	1.490	1.480	1.510	162,000	1.4914	2.07%
2024-05-16	1.450	-	1.460	1.450	1.530	150,000	222,520	1.4835	1.450	-	1.460	1.450	1.530	150,000	1.4835	0.00%
2024-05-14	1.450	1.450	-	1.350	1.460	180,000	248,120	1.3784	1.450	1.450	-	1.350	1.460	180,000	1.3784	8.21%
2024-05-13	1.340	1.330	1.360	1.290	1.380	186,000	249,960	1.3439	1.340	1.330	1.360	1.290	1.380	186,000	1.3439	-0.74%
2024-05-10	1.350	1.330	1.390	1.310	1.410	156,000	210,020	1.3463	1.350	1.330	1.390	1.310	1.410	156,000	1.3463	-0.74%
2024-05-09	1.360	1.330	1.400	1.290	1.400	170,000	231,320	1.3607	1.360	1.330	1.400	1.290	1.400	170,000	1.3607	0.00%
2024-05-08	1.360	1.330	1.470	1.300	1.400	180,000	241,460	1.3414	1.360	1.330	1.470	1.300	1.400	180,000	1.3414	0.74%
2024-05-07	1.350	1.340	1.470	1.250	1.520	196,000	263,480	1.3443	1.350	1.340	1.470	1.250	1.520	196,000	1.3443	-7.53%
2024-05-06	1.460	1.110	1.500	1.400	1.520	164,000	240,600	1.4671	1.460	1.110	1.500	1.400	1.520	164,000	1.4671	-0.68%
2024-05-03	1.470	1.240	1.500	1.410	1.500	150,000	219,520	1.4635	1.470	1.240	1.500	1.410	1.500	150,000	1.4635	1.38%
2024-05-02	1.450	-	1.500	1.250	1.500	154,000	217,880	1.4148	1.450	-	1.500	1.250	1.500	154,000	1.4148	6.62%
2024-04-30	1.360	1.320	1.380	1.280	1.370	156,000	211,420	1.3553	1.360	1.320	1.380	1.280	1.370	156,000	1.3553	2.26%
2024-04-29	1.330	1.320	1.330	1.330	1.370	196,000	264,660	1.3503	1.330	1.320	1.330	1.330	1.370	196,000	1.3503	-0.75%
2024-04-26	1.340	1.310	1.360	1.300	1.350	150,000	201,900	1.3460	1.340	1.310	1.360	1.300	1.350	150,000	1.3460	1.52%
2024-04-25	1.320	1.290	1.320	1.280	1.320	200,000	260,200	1.3010	1.320	1.290	1.320	1.280	1.320	200,000	1.3010	-1.49%
2024-04-24	1.340	1.280	1.350	1.210	1.340	202,000	258,940	1.2819	1.340	1.280	1.350	1.210	1.340	202,000	1.2819	10.74%
2024-04-23	1.210	1.210	1.290	1.190	1.360	396,000	505,160	1.2757	1.210	1.210	1.290	1.190	1.360	396,000	1.2757	-1.63%
2024-04-22	1.230	1.220	1.310	1.100	1.530	270,000	357,160	1.3228	1.230	1.220	1.310	1.100	1.530	270,000	1.3228	-16.89%
2024-04-19	1.480	1.070	1.490	1.240	1.530	154,000	229,480	1.4901	1.480	1.070	1.490	1.240	1.530	154,000	1.4901	2.07%
2024-04-18	1.450	1.360	1.480	1.310	1.570	180,000	263,760	1.4653	1.450	1.360	1.480	1.310	1.570	180,000	1.4653	-5.23%
2024-04-17	1.530	1.200	-	1.430	1.540	150,000	224,580	1.4972	1.530	1.200	-	1.430	1.540	150,000	1.4972	2.68%
2024-04-16	1.490	1.320	-	1.310	1.520	174,000	254,400	1.4621	1.490	1.320	-	1.310	1.520	174,000	1.4621	13.74%
2024-04-15	1.310	1.110	-	1.020	1.310	154,000	196,560	1.2764	1.310	1.110	-	1.020	1.310	154,000	1.2764	3.97%
2024-04-12	1.260	0.900	1.300	1.230	1.340	150,000	192,960	1.2864	1.260	0.900	1.300	1.230	1.340	150,000	1.2864	-2.33%
2024-04-11	1.290	1.230	1.290	1.290	1.460	170,000	236,960	1.3939	1.290	1.230	1.290	1.290	1.460	170,000	1.3939	-7.19%
2024-04-10	1.390	1.310	1.440	1.350	1.490	174,000	245,260	1.4095	1.390	1.310	1.440	1.350	1.490	174,000	1.4095	-4.14%
2024-04-09	1.450	1.300	1.510	1.200	1.510	156,000	216,980	1.3909	1.450	1.300	1.510	1.200	1.510	156,000	1.3909	9.85%
2024-04-08	1.320	1.170	1.460	1.230	1.390	246,000	325,420	1.3228	1.320	1.170	1.460	1.230	1.390	246,000	1.3228	0.00%
2024-04-05	1.320	1.320	1.480	1.290	1.490	166,000	238,960	1.4395	1.320	1.320	1.480	1.290	1.490	166,000	1.4395	-10.81%
2024-04-03	1.480	1.480	1.490	1.390	1.670	454,000	665,660	1.4662	1.480	1.480	1.490	1.390	1.670	454,000	1.4662	6.47%
2024-04-02	1.390	1.290	1.410	1.260	1.590	228,000	331,960	1.4560	1.390	1.290	1.410	1.260	1.590	228,000	1.4560	-15.76%
2024-03-28	1.650	1.330	1.660	1.380	1.660	168,000	261,640	1.5574	1.650	1.330	1.660	1.380	1.660	168,000	1.5574	17.86%
2024-03-27	1.400	-	1.330	1.400	1.850	260,000	439,080	1.6888	1.400	-	1.330	1.400	1.850	260,000	1.6888	-17.16%
2024-03-26	1.690	1.660	1.820	1.690	1.870	152,000	280,380	1.8446	1.690	1.660	1.820	1.690	1.870	152,000	1.8446	-9.63%
2024-03-25	1.870	1.660	1.880	1.740	1.870	152,000	276,180	1.8170	1.870	1.660	1.880	1.740	1.870	152,000	1.8170	6.25%
2024-03-22	1.760	1.690	1.880	1.690	1.830	182,000	320,600	1.7615	1.760	1.690	1.880	1.690	1.830	182,000	1.7615	-2.22%
2024-03-21	1.800	1.690	1.860	1.730	1.830	150,000	269,120	1.7941	1.800	1.690	1.860	1.730	1.830	150,000	1.7941	-0.55%
2024-03-20	1.810	1.700	1.880	1.650	1.830	174,000	309,580	1.7792	1.810	1.700	1.880	1.650	1.830	174,000	1.7792	-3.21%
2024-03-19	1.870	1.640	1.880	1.620	1.870	204,000	366,640	1.7973	1.870	1.640	1.880	1.620	1.870	204,000	1.7973	0.54%
2024-03-18	1.860	1.680	1.880	1.730	1.880	152,000	281,600	1.8526	1.860	1.680	1.880	1.730	1.880	152,000	1.8526	5.68%
2024-03-15	1.760	1.620	1.860	1.640	1.790	216,000	376,320	1.7422	1.760	1.620	1.860	1.640	1.790	216,000	1.7422	4.76%
2024-03-14	1.680	1.610	1.710	1.620	1.860	170,000	290,880	1.7111	1.680	1.610	1.710	1.620	1.860	170,000	1.7111	-7.69%
2024-03-13	1.820	1.750	1.860	1.760	1.870	152,000	279,880	1.8413	1.820	1.750	1.860	1.760	1.870	152,000	1.8413	1.11%
2024-03-12	1.800	1.700	1.800	1.800	1.870	152,000	283,560	1.8655	1.800	1.700	1.800	1.800	1.870	152,000	1.8655	-3.23%
2024-03-11	1.860	1.860	1.870	1.610	1.870	186,000	342,380	1.8408	1.860	1.860	1.870	1.610	1.870	186,000	1.8408	-1.06%
2024-03-08	1.880	1.400	1.880	1.830	1.880	230,000	425,660	1.8507	1.880	1.400	1.880	1.830	1.880	230,000	1.8507	0.00%
2024-03-07	1.880	1.780	1.890	1.870	1.940	252,000	479,380	1.9023	1.880	1.780	1.890	1.870	1.940	252,000	1.9023	-0.53%
2024-03-06	1.890	1.780	1.900	1.890	1.940	210,000	401,400	1.9114	1.890	1.780	1.900	1.890	1.940	210,000	1.9114	-1.05%
2024-03-05	1.910	1.800	1.920	1.780	1.930	190,000	358,460	1.8866	1.910	1.800	1.920	1.780	1.930	190,000	1.8866	-1.55%
2024-03-04	1.940	1.740	1.940	1.700	1.940	308,000	577,500	1.8750	1.940	1.740	1.940	1.700	1.940	308,000	1.8750	2.11%
2024-03-01	1.900	1.690	1.900	1.790	1.950	178,000	330,820	1.8585	1.900	1.690	1.900	1.790	1.950	178,000	1.8585	0.00%
2024-02-29	1.900	1.670	1.920	1.730	1.990	370,000	708,460	1.9148	1.900	1.670	1.920	1.730	1.990	370,000	1.9148	0.00%
2024-02-28	1.900	1.780	1.930	1.630	1.900	298,000	555,920	1.8655	1.900	1.780	1.930	1.630	1.900	298,000	1.8655	0.53%
2024-02-27	1.890	1.710	1.900	1.670	1.960	482,000	922,380	1.9137	1.890	1.710	1.900	1.670	1.960	482,000	1.9137	0.00%
2024-02-26	1.890	1.890	1.900	1.820	1.990	336,000	640,880	1.9074	1.890	1.890	1.900	1.820	1.990	336,000	1.9074	5.59%
2024-02-23	1.790	1.690	1.790	1.650	1.800	426,000	742,340	1.7426	1.790	1.690	1.790	1.650	1.800	426,000	1.7426	8.48%
2024-02-22	1.650	1.540	1.680	1.410	1.670	474,000	756,400	1.5958	1.650	1.540	1.680	1.410	1.670	474,000	1.5958	6.45%
2024-02-21	1.550	1.540	1.550	1.530	1.550	250,000	382,960	1.5318	1.550	1.540	1.550	1.530	1.550	250,000	1.5318	1.31%
2024-02-20	1.530	1.510	1.540	1.490	1.540	498,000	753,780	1.5136	1.530	1.510	1.540	1.490	1.540	498,000	1.5136	4.08%
2024-02-19	1.470	1.470	1.500	1.470	1.500	306,000	452,140	1.4776	1.470	1.470	1.500	1.470	1.500	306,000	1.4776	0.68%
2024-02-16	1.460	1.450	1.500	1.400	1.500	410,000	590,120	1.4393	1.460	1.450	1.500	1.400	1.500	410,000	1.4393	5.04%
2024-02-15	1.390	1.380	1.420	1.360	1.410	164,000	227,820	1.3891	1.390	1.380	1.420	1.360	1.410	164,000	1.3891	1.46%
2024-02-14	1.370	1.190	1.380	1.360	1.380	160,000	219,020	1.3689	1.370	1.190	1.380	1.360	1.380	160,000	1.3689	0.00%
2024-02-09	1.370	1.180	1.380	1.360	1.380	160,000	219,080	1.3693	1.370	1.180	1.380	1.360	1.380	160,000	1.3693	0.00%
2024-02-08	1.370	1.370	1.380	1.360	1.370	82,000	112,120	1.3673	1.370	1.370	1.380	1.360	1.370	82,000	1.3673	0.00%
2024-02-07	1.370	1.370	1.380	1.170	1.370	298,000	405,080	1.3593	1.370	1.370	1.380	1.170	1.370	298,000	1.3593	0.00%
2024-02-06	1.370	1.360	1.380	1.250	1.380	186,000	251,020	1.3496	1.370	1.360	1.380	1.250	1.380	186,000	1.3496	1.48%
2024-02-05	1.350	-	1.360	1.320	1.360	266,000	359,200	1.3504	1.350	-	1.360	1.320	1.360	266,000	1.3504	-0.74%
2024-02-02	1.360	1.320	1.380	1.310	1.430	304,000	404,380	1.3302	1.360	1.320	1.380	1.310	1.430	304,000	1.3302	3.03%
2024-02-01	1.320	1.300	1.330	1.290	1.330	182,000	238,900	1.3126	1.320	1.300	1.330	1.290	1.330	182,000	1.3126	2.33%
2024-01-31	1.290	1.280	1.300	1.280	1.300	190,000	245,400	1.2916	1.290	1.280	1.300	1.280	1.300	190,000	1.2916	0.00%
2024-01-30	1.290	1.280	1.290	1.280	1.340	158,000	205,180	1.2986	1.290	1.280	1.290	1.280	1.340	158,000	1.2986	-0.77%
2024-01-29	1.300	1.220	-	1.210	1.300	222,000	280,000	1.2613	1.300	1.220	-	1.210	1.300	222,000	1.2613	4.00%
2024-01-26	1.250	1.230	1.260	1.250	1.280	248,000	313,480	1.2640	1.250	1.230	1.260	1.250	1.280	248,000	1.2640	1.63%
2024-01-25	1.230	1.230	1.240	1.220	1.320	396,000	497,780	1.2570	1.230	1.230	1.240	1.220	1.320	396,000	1.2570	-0.81%
2024-01-24	1.240	1.170	1.250	1.170	1.300	298,000	374,360	1.2562	1.240	1.170	1.250	1.170	1.300	298,000	1.2562	5.08%
2024-01-23	1.180	1.170	1.180	0.970	1.350	200,000	244,180	1.2209	1.180	1.170	1.180	0.970	1.350	200,000	1.2209	-0.84%
2024-01-22	1.190	1.040	1.190	0.980	1.460	648,000	781,500	1.2060	1.190	1.040	1.190	0.980	1.460	648,000	1.2060	5.31%
2024-01-19	1.130	1.090	1.150	0.850	1.140	216,000	204,400	0.9463	1.130	1.090	1.150	0.850	1.140	216,000	0.9463	34.52%
2024-01-18	0.840	0.840	0.860	0.820	0.860	102,000	85,060	0.8339	0.840	0.840	0.860	0.820	0.860	102,000	0.8339	5.00%
2024-01-17	0.800	0.770	-	0.770	0.800	172,000	136,360	0.7928	0.800	0.770	-	0.770	0.800	172,000	0.7928	3.90%
2024-01-16	0.770	0.760	0.780	0.770	0.780	220,000	171,100	0.7777	0.770	0.760	0.780	0.770	0.780	220,000	0.7777	-1.28%
2024-01-15	0.780	0.750	0.790	0.750	0.830	162,000	129,640	0.8002	0.780	0.750	0.790	0.750	0.830	162,000	0.8002	-2.50%
2024-01-12	0.800	0.800	0.810	0.800	0.820	24,000	19,340	0.8058	0.800	0.800	0.810	0.800	0.820	24,000	0.8058	0.00%
2024-01-11	0.800	0.800	0.810	0.790	0.820	122,000	97,400	0.7984	0.800	0.800	0.810	0.790	0.820	122,000	0.7984	-1.23%
2024-01-10	0.810	0.810	0.820	0.800	0.830	84,000	68,280	0.8129	0.810	0.810	0.820	0.800	0.830	84,000	0.8129	-1.22%
2024-01-09	0.820	0.810	0.830	0.800	0.830	152,000	123,920	0.8153	0.820	0.810	0.830	0.800	0.830	152,000	0.8153	2.50%
2024-01-08	0.800	0.750	0.820	0.760	0.830	152,000	122,180	0.8038	0.800	0.750	0.820	0.760	0.830	152,000	0.8038	0.00%
2024-01-05	0.800	0.750	0.830	0.760	0.830	152,000	122,780	0.8078	0.800	0.750	0.830	0.760	0.830	152,000	0.8078	0.00%
2024-01-04	0.800	0.770	0.810	0.760	0.810	156,000	122,320	0.7841	0.800	0.770	0.810	0.760	0.810	156,000	0.7841	5.26%
2024-01-03	0.760	0.760	0.770	0.760	0.760	30,000	22,800	0.7600	0.760	0.760	0.770	0.760	0.760	30,000	0.7600	0.00%
2024-01-02	0.760	0.740	0.770	0.750	0.770	152,000	116,860	0.7688	0.760	0.740	0.770	0.750	0.770	152,000	0.7688	-2.56%
2023-12-29	0.780	0.750	0.800	0.740	0.800	152,000	118,520	0.7797	0.780	0.750	0.800	0.740	0.800	152,000	0.7797	1.30%
2023-12-28	0.770	0.740	-	0.760	0.770	156,000	118,620	0.7604	0.770	0.740	-	0.760	0.770	156,000	0.7604	1.32%
2023-12-27	0.760	0.740	0.770	0.740	0.770	152,000	115,180	0.7578	0.760	0.740	0.770	0.740	0.770	152,000	0.7578	-1.30%
2023-12-22	0.770	0.740	0.770	0.740	0.800	192,000	147,200	0.7667	0.770	0.740	0.770	0.740	0.800	192,000	0.7667	1.32%
2023-12-21	0.760	0.740	0.770	0.740	0.760	152,000	115,480	0.7597	0.760	0.740	0.770	0.740	0.760	152,000	0.7597	0.00%
2023-12-20	0.760	0.740	0.770	0.740	0.770	152,000	115,500	0.7599	0.760	0.740	0.770	0.740	0.770	152,000	0.7599	0.00%
2023-12-19	0.760	0.740	0.780	0.740	0.790	154,000	119,280	0.7745	0.760	0.740	0.780	0.740	0.790	154,000	0.7745	-2.56%
2023-12-18	0.780	0.740	0.790	0.750	0.810	152,000	119,320	0.7850	0.780	0.740	0.790	0.750	0.810	152,000	0.7850	0.00%
2023-12-15	0.780	0.720	0.800	0.740	0.830	152,000	120,300	0.7914	0.780	0.720	0.800	0.740	0.830	152,000	0.7914	-2.50%
2023-12-14	0.800	0.730	-	0.730	0.800	154,000	122,540	0.7957	0.800	0.730	-	0.730	0.800	154,000	0.7957	3.90%
2023-12-13	0.770	0.740	-	0.740	0.770	164,000	124,660	0.7601	0.770	0.740	-	0.740	0.770	164,000	0.7601	4.05%
2023-12-12	0.740	0.740	0.780	0.740	0.770	106,000	81,280	0.7668	0.740	0.740	0.780	0.740	0.770	106,000	0.7668	-2.63%
2023-12-11	0.760	0.720	0.730	0.720	0.780	154,000	118,820	0.7716	0.760	0.720	0.730	0.720	0.780	154,000	0.7716	-2.56%
2023-12-08	0.780	0.720	0.820	0.720	0.820	156,000	119,200	0.7641	0.780	0.720	0.820	0.720	0.820	156,000	0.7641	2.63%
2023-12-07	0.760	0.750	0.770	0.720	0.760	154,000	114,900	0.7461	0.760	0.750	0.770	0.720	0.760	154,000	0.7461	0.00%
2023-12-06	0.760	0.730	0.770	0.730	0.770	152,000	115,340	0.7588	0.760	0.730	0.770	0.730	0.770	152,000	0.7588	-1.30%
2023-12-05	0.770	0.750	0.780	0.750	0.770	154,000	118,500	0.7695	0.770	0.750	0.780	0.750	0.770	154,000	0.7695	0.00%
2023-12-04	0.770	0.750	0.780	0.750	0.770	156,000	119,980	0.7691	0.770	0.750	0.780	0.750	0.770	156,000	0.7691	0.00%
2023-12-01	0.770	0.750	0.780	0.750	0.790	154,000	121,460	0.7887	0.770	0.750	0.780	0.750	0.790	154,000	0.7887	-2.53%
2023-11-30	0.790	0.750	0.800	0.750	0.830	154,000	124,020	0.8053	0.790	0.750	0.800	0.750	0.830	154,000	0.8053	-1.25%
2023-11-29	0.800	0.760	-	0.750	0.810	158,000	123,320	0.7805	0.800	0.760	-	0.750	0.810	158,000	0.7805	2.56%
2023-11-28	0.780	0.750	0.790	0.750	0.790	156,000	121,520	0.7790	0.780	0.750	0.790	0.750	0.790	156,000	0.7790	-1.27%
2023-11-27	0.790	0.750	0.790	0.750	0.820	154,000	121,580	0.7895	0.790	0.750	0.790	0.750	0.820	154,000	0.7895	1.28%
2023-11-24	0.780	0.750	0.840	0.780	0.870	156,000	130,260	0.8350	0.780	0.750	0.840	0.780	0.870	156,000	0.8350	-7.14%
2023-11-23	0.840	0.780	0.880	0.770	0.880	154,000	131,540	0.8542	0.840	0.780	0.880	0.770	0.880	154,000	0.8542	-1.18%
2023-11-22	0.850	0.760	-	0.830	0.860	152,000	128,800	0.8474	0.850	0.760	-	0.830	0.860	152,000	0.8474	1.19%
2023-11-21	0.840	0.770	0.800	0.750	0.880	154,000	129,680	0.8421	0.840	0.770	0.800	0.750	0.880	154,000	0.8421	1.20%
2023-11-20	0.830	0.780	0.850	0.780	0.850	156,000	128,360	0.8228	0.830	0.780	0.850	0.780	0.850	156,000	0.8228	1.22%
2023-11-17	0.820	0.740	0.870	0.770	0.880	184,000	154,740	0.8410	0.820	0.740	0.870	0.770	0.880	184,000	0.8410	-2.38%
2023-11-16	0.840	0.770	0.870	0.780	0.880	158,000	135,580	0.8581	0.840	0.770	0.870	0.780	0.880	158,000	0.8581	-1.18%
2023-11-15	0.850	0.810	0.860	0.740	0.900	156,000	132,960	0.8523	0.850	0.810	0.860	0.740	0.900	156,000	0.8523	0.00%
2023-11-14	0.850	0.720	-	0.730	0.850	152,000	123,340	0.8114	0.850	0.720	-	0.730	0.850	152,000	0.8114	11.84%
2023-11-13	0.760	0.720	-	0.710	0.800	196,000	151,580	0.7734	0.760	0.720	-	0.710	0.800	196,000	0.7734	0.00%
2023-11-10	0.760	0.710	0.760	0.710	0.780	152,000	115,080	0.7571	0.760	0.710	0.760	0.710	0.780	152,000	0.7571	7.04%
2023-11-09	0.710	0.710	0.790	0.710	0.820	152,000	119,820	0.7883	0.710	0.710	0.790	0.710	0.820	152,000	0.7883	-10.13%
2023-11-08	0.790	0.730	0.810	0.730	0.850	176,000	139,020	0.7899	0.790	0.730	0.810	0.730	0.850	176,000	0.7899	6.76%
2023-11-07	0.740	0.710	0.740	0.730	0.860	174,000	139,920	0.8041	0.740	0.710	0.740	0.730	0.860	174,000	0.8041	-15.91%
2023-11-06	0.880	0.740	0.890	0.810	0.880	150,000	129,580	0.8639	0.880	0.740	0.890	0.810	0.880	150,000	0.8639	7.32%
2023-11-03	0.820	0.810	-	0.690	0.850	154,000	120,760	0.7842	0.820	0.810	-	0.690	0.850	154,000	0.7842	1.23%
2023-11-02	0.810	0.810	0.990	0.810	0.820	152,000	124,620	0.8199	0.810	0.810	0.990	0.810	0.820	152,000	0.8199	-1.22%
2023-11-01	0.820	0.810	-	0.820	0.820	148,000	121,360	0.8200	0.820	0.810	-	0.820	0.820	148,000	0.8200	0.00%
2023-10-31	0.820	0.810	-	0.770	0.820	168,000	136,640	0.8133	0.820	0.810	-	0.770	0.820	168,000	0.8133	0.00%
2023-10-30	0.820	0.760	0.890	0.670	0.820	158,000	119,760	0.7580	0.820	0.760	0.890	0.670	0.820	158,000	0.7580	6.49%
2023-10-27	0.770	0.680	0.800	0.740	0.780	152,000	115,880	0.7624	0.770	0.680	0.800	0.740	0.780	152,000	0.7624	-1.28%
2023-10-26	0.780	0.730	0.800	0.730	0.790	152,000	116,060	0.7636	0.780	0.730	0.800	0.730	0.790	152,000	0.7636	4.00%
2023-10-25	0.750	0.750	0.820	0.750	0.810	154,000	121,620	0.7897	0.750	0.750	0.820	0.750	0.810	154,000	0.7897	-7.41%
2023-10-24	0.810	0.750	0.820	0.750	0.830	154,000	122,560	0.7958	0.810	0.750	0.820	0.750	0.830	154,000	0.7958	0.00%
2023-10-20	0.810	0.750	0.840	0.770	0.850	154,000	124,980	0.8116	0.810	0.750	0.840	0.770	0.850	154,000	0.8116	0.00%
2023-10-19	0.810	0.820	0.860	0.800	0.860	152,000	128,220	0.8436	0.810	0.820	0.860	0.800	0.860	152,000	0.8436	-5.81%
2023-10-18	0.860	0.780	0.870	0.760	0.890	166,000	136,260	0.8208	0.860	0.780	0.870	0.760	0.890	166,000	0.8208	1.18%
2023-10-17	0.850	0.830	0.900	0.830	0.910	156,000	138,180	0.8858	0.850	0.830	0.900	0.830	0.910	156,000	0.8858	-5.56%
2023-10-16	0.900	0.830	0.920	0.830	0.900	154,000	137,580	0.8934	0.900	0.830	0.920	0.830	0.900	154,000	0.8934	4.65%
2023-10-13	0.860	0.830	0.970	0.830	0.930	156,000	141,320	0.9059	0.860	0.830	0.970	0.830	0.930	156,000	0.9059	-3.37%
2023-10-12	0.890	0.830	0.890	0.850	0.930	152,000	134,980	0.8880	0.890	0.830	0.890	0.850	0.930	152,000	0.8880	-1.11%
2023-10-11	0.900	0.830	0.860	0.860	0.920	152,000	134,060	0.8820	0.900	0.830	0.860	0.860	0.920	152,000	0.8820	3.45%
2023-10-10	0.870	0.840	0.910	0.860	0.990	184,000	175,660	0.9547	0.870	0.840	0.910	0.860	0.990	184,000	0.9547	-12.12%
2023-10-09	0.990	0.860	-	0.840	0.990	152,000	146,820	0.9659	0.990	0.860	-	0.840	0.990	152,000	0.9659	-1.00%
2023-10-06	1.000	0.900	-	0.830	1.000	158,000	140,180	0.8872	1.000	0.900	-	0.830	1.000	158,000	0.8872	12.36%
2023-10-05	0.890	0.830	0.850	0.840	0.950	158,000	145,560	0.9213	0.890	0.830	0.850	0.840	0.950	158,000	0.9213	5.95%
2023-10-04	0.840	0.830	0.880	0.830	0.930	156,000	139,440	0.8938	0.840	0.830	0.880	0.830	0.930	156,000	0.8938	-4.55%
2023-10-03	0.880	0.830	0.840	0.850	0.930	152,000	137,440	0.9042	0.880	0.830	0.840	0.850	0.930	152,000	0.9042	0.00%
2023-09-29	0.880	0.840	0.890	0.840	0.880	152,000	133,240	0.8766	0.880	0.840	0.890	0.840	0.880	152,000	0.8766	-1.12%
2023-09-28	0.890	0.830	0.890	0.880	0.990	152,000	140,440	0.9239	0.890	0.830	0.890	0.880	0.990	152,000	0.9239	-6.32%
2023-09-27	0.950	0.880	0.960	0.890	0.970	196,000	185,060	0.9442	0.950	0.880	0.960	0.890	0.970	196,000	0.9442	0.00%
2023-09-26	0.950	0.870	0.960	0.870	0.990	160,000	153,860	0.9616	0.950	0.870	0.960	0.870	0.990	160,000	0.9616	1.06%
2023-09-25	0.940	0.880	0.950	0.920	1.030	156,000	151,860	0.9735	0.940	0.880	0.950	0.920	1.030	156,000	0.9735	-3.09%
2023-09-22	0.970	0.970	1.000	0.870	1.010	182,000	175,280	0.9631	0.970	0.970	1.000	0.870	1.010	182,000	0.9631	3.19%
2023-09-21	0.940	0.930	1.030	0.940	1.040	178,000	177,600	0.9978	0.940	0.930	1.030	0.940	1.040	178,000	0.9978	-8.74%
2023-09-20	1.030	0.980	1.050	0.990	1.040	152,000	155,740	1.0246	1.030	0.980	1.050	0.990	1.040	152,000	1.0246	1.98%
2023-09-19	1.010	0.950	1.030	0.960	1.030	152,000	153,480	1.0097	1.010	0.950	1.030	0.960	1.030	152,000	1.0097	0.00%
2023-09-18	1.010	0.920	1.060	0.930	1.030	152,000	152,600	1.0039	1.010	0.920	1.060	0.930	1.030	152,000	1.0039	2.02%
2023-09-15	0.990	0.960	1.000	0.940	1.020	154,000	152,460	0.9900	0.990	0.960	1.000	0.940	1.020	154,000	0.9900	2.06%
2023-09-14	0.970	0.950	1.040	0.950	1.040	152,000	152,920	1.0061	0.970	0.950	1.040	0.950	1.040	152,000	1.0061	-1.02%
2023-09-13	0.980	0.960	1.030	0.960	1.050	156,000	158,480	1.0159	0.980	0.960	1.030	0.960	1.050	156,000	1.0159	-2.00%
2023-09-12	1.000	0.960	1.050	0.950	1.050	154,000	157,660	1.0238	1.000	0.960	1.050	0.950	1.050	154,000	1.0238	2.04%
2023-09-11	0.980	0.980	1.050	0.810	1.060	154,000	161,000	1.0455	0.980	0.980	1.050	0.810	1.060	154,000	1.0455	-4.85%
2023-09-07	1.030	1.000	1.060	1.000	1.070	162,000	169,320	1.0452	1.030	1.000	1.060	1.000	1.070	162,000	1.0452	-0.96%
2023-09-06	1.040	1.000	1.050	1.000	1.040	164,000	169,520	1.0337	1.040	1.000	1.050	1.000	1.040	164,000	1.0337	0.00%
2023-09-05	1.040	1.000	1.050	1.010	1.040	154,000	159,620	1.0365	1.040	1.000	1.050	1.010	1.040	154,000	1.0365	0.00%
2023-09-04	1.040	1.000	1.050	1.000	1.040	152,000	157,040	1.0332	1.040	1.000	1.050	1.000	1.040	152,000	1.0332	0.00%
2023-08-31	1.040	1.000	1.050	0.930	1.040	154,000	159,240	1.0340	1.040	1.000	1.050	0.930	1.040	154,000	1.0340	0.97%
2023-08-30	1.030	1.000	1.040	1.020	1.060	160,000	164,780	1.0299	1.030	1.000	1.040	1.020	1.060	160,000	1.0299	-1.90%
2023-08-29	1.050	1.030	1.060	1.050	1.090	164,000	176,680	1.0773	1.050	1.030	1.060	1.050	1.090	164,000	1.0773	-0.94%
2023-08-28	1.060	1.060	1.100	1.020	1.200	288,000	316,140	1.0977	1.060	1.060	1.100	1.020	1.200	288,000	1.0977	-6.19%
2023-08-25	1.130	1.020	1.140	1.130	1.140	150,000	169,920	1.1328	1.130	1.020	1.140	1.130	1.140	150,000	1.1328	0.00%
2023-08-24	1.130	1.020	1.140	1.010	1.190	224,000	255,600	1.1411	1.130	1.020	1.140	1.010	1.190	224,000	1.1411	-0.88%
2023-08-23	1.140	1.010	1.150	1.140	1.150	150,000	171,680	1.1445	1.140	1.010	1.150	1.140	1.150	150,000	1.1445	-0.87%
2023-08-22	1.150	1.000	1.160	1.010	1.160	154,000	177,680	1.1538	1.150	1.000	1.160	1.010	1.160	154,000	1.1538	-0.86%
2023-08-21	1.160	0.920	1.180	0.930	1.210	296,000	347,020	1.1724	1.160	0.920	1.180	0.930	1.210	296,000	1.1724	-2.52%
2023-08-18	1.190	1.130	1.190	1.070	1.200	256,000	287,140	1.1216	1.190	1.130	1.190	1.070	1.200	256,000	1.1216	15.53%
2023-08-17	1.030	1.000	1.060	1.000	1.090	248,000	258,100	1.0407	1.030	1.000	1.060	1.000	1.090	248,000	1.0407	3.00%
2023-08-16	1.000	0.980	-	0.770	1.000	166,000	154,020	0.9278	1.000	0.980	-	0.770	1.000	166,000	0.9278	14.94%
2023-08-15	0.870	0.800	1.000	0.750	0.870	162,000	134,320	0.8291	0.870	0.800	1.000	0.750	0.870	162,000	0.8291	8.75%
2023-08-14	0.800	0.760	0.800	0.750	0.980	154,000	134,000	0.8701	0.800	0.760	0.800	0.750	0.980	154,000	0.8701	-14.89%
2023-08-11	0.940	0.850	0.940	0.850	1.130	170,000	163,100	0.9594	0.940	0.850	0.940	0.850	1.130	170,000	0.9594	-6.00%
2023-08-10	1.000	-	1.000	0.980	1.210	184,000	208,860	1.1351	1.000	-	1.000	0.980	1.210	184,000	1.1351	-18.03%
2023-08-09	1.220	1.120	1.250	1.200	1.240	152,000	183,760	1.2089	1.220	1.120	1.250	1.200	1.240	152,000	1.2089	1.67%
2023-08-08	1.200	1.120	1.250	1.120	1.250	154,000	185,320	1.2034	1.200	1.120	1.250	1.120	1.250	154,000	1.2034	0.00%
2023-08-07	1.200	1.120	1.240	1.180	1.250	154,000	186,780	1.2129	1.200	1.120	1.240	1.180	1.250	154,000	1.2129	0.84%
2023-08-04	1.190	1.070	1.250	1.170	1.250	160,000	192,360	1.2023	1.190	1.070	1.250	1.170	1.250	160,000	1.2023	2.59%
2023-08-03	1.160	1.060	1.180	1.120	1.260	162,000	198,200	1.2235	1.160	1.060	1.180	1.120	1.260	162,000	1.2235	0.00%
2023-08-02	1.160	1.050	1.280	1.060	1.190	156,000	183,320	1.1751	1.160	1.050	1.280	1.060	1.190	156,000	1.1751	-4.92%
2023-08-01	1.220	-	1.280	1.210	1.230	150,000	183,080	1.2205	1.220	-	1.280	1.210	1.230	150,000	1.2205	-2.40%
2023-07-31	1.250	1.130	1.290	1.110	1.290	152,000	193,200	1.2711	1.250	1.130	1.290	1.110	1.290	152,000	1.2711	1.63%
2023-07-28	1.230	0.910	1.240	1.100	1.240	158,000	192,540	1.2186	1.230	0.910	1.240	1.100	1.240	158,000	1.2186	-2.38%
2023-07-27	1.260	1.150	1.280	1.150	1.300	184,000	230,840	1.2546	1.260	1.150	1.280	1.150	1.300	184,000	1.2546	3.28%
2023-07-26	1.220	1.150	1.280	1.160	1.240	152,000	186,940	1.2299	1.220	1.150	1.280	1.160	1.240	152,000	1.2299	-3.17%
2023-07-25	1.260	1.210	1.260	1.090	1.260	164,000	197,000	1.2012	1.260	1.210	1.260	1.090	1.260	164,000	1.2012	13.51%
2023-07-24	1.110	1.110	1.120	0.880	1.250	184,000	215,860	1.1732	1.110	1.110	1.120	0.880	1.250	184,000	1.1732	-11.90%
2023-07-21	1.260	1.140	1.260	1.080	1.270	180,000	219,680	1.2204	1.260	1.140	1.260	1.080	1.270	180,000	1.2204	12.50%
2023-07-20	1.120	1.120	-	0.850	1.120	184,000	187,380	1.0184	1.120	1.120	-	0.850	1.120	184,000	1.0184	10.89%
2023-07-19	1.010	0.900	1.020	1.000	1.060	162,000	164,140	1.0132	1.010	0.900	1.020	1.000	1.060	162,000	1.0132	3.06%
2023-07-18	0.980	0.880	-	0.890	0.980	164,000	154,000	0.9390	0.980	0.880	-	0.890	0.980	164,000	0.9390	5.38%
2023-07-14	0.930	0.870	0.930	0.920	0.940	218,000	201,820	0.9258	0.930	0.870	0.930	0.920	0.940	218,000	0.9258	5.68%
2023-07-13	0.880	0.770	0.920	0.830	0.880	164,000	140,320	0.8556	0.880	0.770	0.920	0.830	0.880	164,000	0.8556	7.32%
2023-07-12	0.820	0.760	0.960	0.710	0.830	190,000	152,320	0.8017	0.820	0.760	0.960	0.710	0.830	190,000	0.8017	3.80%
2023-07-11	0.790	0.750	0.810	0.760	0.880	156,000	125,420	0.8040	0.790	0.750	0.810	0.760	0.880	156,000	0.8040	-1.25%
2023-07-10	0.800	0.780	-	0.710	0.810	152,000	118,440	0.7792	0.800	0.780	-	0.710	0.810	152,000	0.7792	5.26%
2023-07-07	0.760	0.710	0.780	0.680	0.810	152,000	117,740	0.7746	0.760	0.710	0.780	0.680	0.810	152,000	0.7746	-2.56%
2023-07-06	0.780	0.700	0.790	0.720	0.790	154,000	119,520	0.7761	0.780	0.700	0.790	0.720	0.790	154,000	0.7761	-2.50%
2023-07-05	0.800	0.680	0.820	0.720	0.830	154,000	122,960	0.7984	0.800	0.680	0.820	0.720	0.830	154,000	0.7984	2.56%
2023-07-04	0.780	0.680	0.790	0.700	0.840	152,000	118,300	0.7783	0.780	0.680	0.790	0.700	0.840	152,000	0.7783	-3.70%
2023-07-03	0.810	-	0.840	0.740	0.880	154,000	130,140	0.8451	0.810	-	0.840	0.740	0.880	154,000	0.8451	-2.41%
2023-06-30	0.830	0.750	0.840	0.830	0.860	150,000	125,640	0.8376	0.830	0.750	0.840	0.830	0.860	150,000	0.8376	1.22%
2023-06-29	0.820	0.770	0.830	0.780	0.840	154,000	128,460	0.8342	0.820	0.770	0.830	0.780	0.840	154,000	0.8342	2.50%
2023-06-28	0.800	0.790	0.850	0.800	0.860	152,000	127,800	0.8408	0.800	0.790	0.850	0.800	0.860	152,000	0.8408	-2.44%
2023-06-27	0.820	0.700	0.830	0.820	0.850	150,000	123,780	0.8252	0.820	0.700	0.830	0.820	0.850	150,000	0.8252	1.23%
2023-06-26	0.810	0.740	0.830	0.800	0.820	150,000	121,500	0.8100	0.810	0.740	0.830	0.800	0.820	150,000	0.8100	0.00%
2023-06-23	0.810	0.600	0.820	0.690	0.850	152,000	119,640	0.7871	0.810	0.600	0.820	0.690	0.850	152,000	0.7871	3.85%
2023-06-21	0.780	0.630	0.780	0.590	0.860	154,000	130,180	0.8453	0.780	0.630	0.780	0.590	0.860	154,000	0.8453	-7.14%
2023-06-20	0.840	0.580	0.850	0.570	0.880	154,000	130,860	0.8497	0.840	0.580	0.850	0.570	0.880	154,000	0.8497	-1.18%
2023-06-19	0.850	0.600	0.850	0.840	0.860	150,000	127,500	0.8500	0.850	0.600	0.850	0.840	0.860	150,000	0.8500	1.19%
2023-06-16	0.840	-	0.850	0.830	0.850	150,000	125,760	0.8384	0.840	-	0.850	0.830	0.850	150,000	0.8384	2.44%
2023-06-15	0.820	0.760	0.830	0.820	0.850	150,000	124,560	0.8304	0.820	0.760	0.830	0.820	0.850	150,000	0.8304	2.50%
2023-06-14	0.800	0.740	0.810	0.710	0.830	232,000	180,820	0.7794	0.800	0.740	0.810	0.710	0.830	232,000	0.7794	17.65%
2023-06-13	0.680	0.680	0.710	0.670	0.730	154,000	107,660	0.6991	0.680	0.680	0.710	0.670	0.730	154,000	0.6991	-9.33%
2023-06-12	0.750	0.620	0.760	0.650	0.840	156,000	120,320	0.7713	0.750	0.620	0.760	0.650	0.840	156,000	0.7713	-7.41%
2023-06-09	0.810	0.750	0.820	0.750	0.830	156,000	126,400	0.8103	0.810	0.750	0.820	0.750	0.830	156,000	0.8103	9.46%
2023-06-08	0.740	0.740	0.810	0.730	0.840	164,000	127,380	0.7767	0.740	0.740	0.810	0.730	0.840	164,000	0.7767	-2.63%
2023-06-07	0.760	0.760	0.840	0.730	0.860	152,000	123,800	0.8145	0.760	0.760	0.840	0.730	0.860	152,000	0.8145	-1.30%
2023-06-06	0.770	0.770	0.860	0.770	0.900	182,000	148,320	0.8149	0.770	0.770	0.860	0.770	0.900	182,000	0.8149	-10.47%
2023-06-05	0.860	0.760	0.870	0.730	0.880	162,000	136,680	0.8437	0.860	0.760	0.870	0.730	0.880	162,000	0.8437	2.38%
2023-06-02	0.840	0.780	0.850	0.720	0.890	172,000	143,440	0.8340	0.840	0.780	0.850	0.720	0.890	172,000	0.8340	1.20%
2023-06-01	0.830	0.700	-	0.700	0.830	152,000	119,120	0.7837	0.830	0.700	-	0.700	0.830	152,000	0.7837	2.47%
2023-05-31	0.810	0.810	0.820	0.700	0.850	166,000	133,460	0.8040	0.810	0.810	0.820	0.700	0.850	166,000	0.8040	-4.71%
2023-05-30	0.850	0.850	0.950	0.730	1.150	170,000	169,300	0.9959	0.850	0.850	0.950	0.730	1.150	170,000	0.9959	-15.00%
2023-05-29	1.000	0.930	1.080	0.790	1.000	188,000	178,720	0.9506	1.000	0.930	1.080	0.790	1.000	188,000	0.9506	0.00%
2023-05-25	1.000	0.730	1.020	0.640	1.020	180,000	130,960	0.7276	1.000	0.730	1.020	0.640	1.020	180,000	0.7276	51.52%
2023-05-24	0.660	0.610	0.750	0.560	0.700	176,000	113,860	0.6469	0.660	0.610	0.750	0.560	0.700	176,000	0.6469	-7.04%
2023-05-23	0.710	0.630	0.840	0.630	0.800	170,000	117,220	0.6895	0.710	0.630	0.840	0.630	0.800	170,000	0.6895	-2.74%
2023-05-22	0.730	0.730	0.890	0.730	0.860	164,000	122,560	0.7473	0.730	0.730	0.890	0.730	0.860	164,000	0.7473	-7.59%
2023-05-19	0.790	0.770	0.880	0.750	0.860	158,000	124,740	0.7895	0.790	0.770	0.880	0.750	0.860	158,000	0.7895	-1.25%
2023-05-18	0.800	0.780	0.850	0.770	0.900	166,000	135,840	0.8183	0.800	0.780	0.850	0.770	0.900	166,000	0.8183	-1.23%
2023-05-17	0.810	0.780	0.870	0.770	0.880	174,000	140,300	0.8063	0.810	0.780	0.870	0.770	0.880	174,000	0.8063	0.00%
2023-05-16	0.810	0.790	0.900	0.760	0.940	172,000	149,180	0.8673	0.810	0.790	0.900	0.760	0.940	172,000	0.8673	-10.99%
2023-05-15	0.910	0.790	0.950	0.710	0.910	160,000	137,520	0.8595	0.910	0.790	0.950	0.710	0.910	160,000	0.8595	7.06%
2023-05-12	0.850	0.800	0.920	0.800	0.940	212,000	178,460	0.8418	0.850	0.800	0.920	0.800	0.940	212,000	0.8418	-4.49%
2023-05-11	0.890	0.830	1.020	0.820	0.940	296,000	255,960	0.8647	0.890	0.830	1.020	0.820	0.940	296,000	0.8647	-2.20%
2023-05-10	0.910	0.780	1.000	0.890	1.020	244,000	231,640	0.9493	0.910	0.780	1.000	0.890	1.020	244,000	0.9493	-4.21%
2023-05-09	0.950	0.950	1.050	0.930	1.050	158,000	160,840	1.0180	0.950	0.950	1.050	0.930	1.050	158,000	1.0180	-3.06%
2023-05-08	0.980	0.900	0.980	0.980	1.080	314,000	323,840	1.0313	0.980	0.900	0.980	0.980	1.080	314,000	1.0313	-4.85%
2023-05-05	1.030	1.020	1.100	1.010	1.050	166,000	169,720	1.0224	1.030	1.020	1.100	1.010	1.050	166,000	1.0224	0.00%
2023-05-04	1.030	1.020	1.030	1.010	1.080	124,000	128,040	1.0326	1.030	1.020	1.030	1.010	1.080	124,000	1.0326	0.00%
2023-05-03	1.030	1.010	1.100	1.010	1.080	110,000	113,220	1.0293	1.030	1.010	1.100	1.010	1.080	110,000	1.0293	0.00%
2023-05-02	1.030	1.010	1.030	1.020	1.080	308,000	318,720	1.0348	1.030	1.010	1.030	1.020	1.080	308,000	1.0348	0.00%
2023-04-28	1.030	1.020	1.090	1.020	1.080	170,000	177,000	1.0412	1.030	1.020	1.090	1.020	1.080	170,000	1.0412	1.98%
2023-04-27	1.010	1.010	1.090	1.000	1.040	318,000	323,420	1.0170	1.010	1.010	1.090	1.000	1.040	318,000	1.0170	-1.94%
2023-04-26	1.030	1.000	1.050	1.010	1.080	286,000	299,620	1.0476	1.030	1.000	1.050	1.010	1.080	286,000	1.0476	1.98%
2023-04-25	1.010	1.000	-	1.010	1.150	176,000	190,980	1.0851	1.010	1.000	-	1.010	1.150	176,000	1.0851	-4.72%
2023-04-24	1.060	1.050	1.070	1.050	1.120	314,000	333,160	1.0610	1.060	1.050	1.070	1.050	1.120	314,000	1.0610	0.95%
2023-04-21	1.050	1.050	1.120	1.050	1.190	162,000	179,960	1.1109	1.050	1.050	1.120	1.050	1.190	162,000	1.1109	-9.48%
2023-04-20	1.160	1.090	1.200	1.100	1.220	152,000	180,320	1.1863	1.160	1.090	1.200	1.100	1.220	152,000	1.1863	9.43%
2023-04-19	1.060	1.050	1.170	1.050	1.150	322,000	354,300	1.1003	1.060	1.050	1.170	1.050	1.150	322,000	1.1003	-2.75%
2023-04-18	1.090	1.080	1.110	1.080	1.100	154,000	168,640	1.0951	1.090	1.080	1.110	1.080	1.100	154,000	1.0951	1.87%
2023-04-17	1.070	1.070	1.080	1.070	1.080	252,000	269,660	1.0701	1.070	1.070	1.080	1.070	1.080	252,000	1.0701	-0.93%
2023-04-14	1.080	1.080	1.090	1.050	1.100	194,000	212,240	1.0940	1.080	1.080	1.090	1.050	1.100	194,000	1.0940	-1.82%
2023-04-13	1.100	1.080	1.110	1.050	1.110	160,000	174,140	1.0884	1.100	1.080	1.110	1.050	1.110	160,000	1.0884	0.92%
2023-04-12	1.090	1.070	1.110	1.070	1.110	152,000	166,680	1.0966	1.090	1.070	1.110	1.070	1.110	152,000	1.0966	0.00%
2023-04-11	1.090	1.090	1.120	1.080	1.110	158,000	174,020	1.1014	1.090	1.090	1.120	1.080	1.110	158,000	1.1014	0.00%
2023-04-06	1.090	1.080	1.110	1.080	1.110	154,000	169,520	1.1008	1.090	1.080	1.110	1.080	1.110	154,000	1.1008	-1.80%
2023-04-04	1.110	1.100	1.130	1.070	1.160	178,000	195,520	1.0984	1.110	1.100	1.130	1.070	1.160	178,000	1.0984	-3.48%
2023-04-03	1.150	1.110	1.200	1.110	1.370	156,000	197,020	1.2629	1.150	1.110	1.200	1.110	1.370	156,000	1.2629	-12.88%
2023-03-31	1.320	1.230	1.410	1.180	1.340	312,000	392,220	1.2571	1.320	1.230	1.410	1.180	1.340	312,000	1.2571	10.92%
2023-03-30	1.190	1.160	1.400	1.160	1.230	162,000	192,720	1.1896	1.190	1.160	1.400	1.160	1.230	162,000	1.1896	-0.83%
2023-03-29	1.200	1.160	1.400	1.140	1.230	152,000	180,480	1.1874	1.200	1.160	1.400	1.140	1.230	152,000	1.1874	0.00%
2023-03-28	1.200	1.110	1.400	1.110	1.220	166,000	196,800	1.1855	1.200	1.110	1.400	1.110	1.220	166,000	1.1855	2.56%
2023-03-27	1.170	1.160	1.200	1.090	1.250	174,000	203,160	1.1676	1.170	1.160	1.200	1.090	1.250	174,000	1.1676	4.46%
2023-03-24	1.120	1.090	1.140	1.090	1.190	162,000	182,580	1.1270	1.120	1.090	1.140	1.090	1.190	162,000	1.1270	-3.45%
2023-03-23	1.160	1.150	1.190	1.060	1.220	158,000	187,440	1.1863	1.160	1.150	1.190	1.060	1.220	158,000	1.1863	-1.69%
2023-03-22	1.180	1.050	-	1.090	1.180	156,000	180,980	1.1601	1.180	1.050	-	1.090	1.180	156,000	1.1601	6.31%
2023-03-21	1.110	1.100	1.220	1.070	1.190	154,000	174,840	1.1353	1.110	1.100	1.220	1.070	1.190	154,000	1.1353	-4.31%
2023-03-20	1.160	1.160	1.250	1.160	1.280	158,000	189,340	1.1984	1.160	1.160	1.250	1.160	1.280	158,000	1.1984	-7.20%
2023-03-17	1.250	1.100	1.270	1.130	1.260	150,000	185,760	1.2384	1.250	1.100	1.270	1.130	1.260	150,000	1.2384	5.93%
2023-03-16	1.180	1.080	1.200	1.100	1.340	156,000	201,000	1.2885	1.180	1.080	1.200	1.100	1.340	156,000	1.2885	-9.92%
2023-03-15	1.310	1.000	1.340	1.280	1.330	150,000	195,460	1.3031	1.310	1.000	1.340	1.280	1.330	150,000	1.3031	4.80%
2023-03-14	1.250	1.200	1.350	1.230	1.350	162,000	209,800	1.2951	1.250	1.200	1.350	1.230	1.350	162,000	1.2951	-2.34%
2023-03-13	1.280	1.150	1.280	1.150	1.400	176,000	222,300	1.2631	1.280	1.150	1.280	1.150	1.400	176,000	1.2631	-2.29%
2023-03-10	1.310	1.300	1.310	1.270	1.400	166,000	218,540	1.3165	1.310	1.300	1.310	1.270	1.400	166,000	1.3165	-0.76%
2023-03-09	1.320	1.240	1.330	1.040	1.520	160,000	220,820	1.3801	1.320	1.240	1.330	1.040	1.520	160,000	1.3801	-16.98%
2023-03-08	1.590	1.550	-	1.560	1.590	150,000	236,700	1.5780	1.590	1.550	-	1.560	1.590	150,000	1.5780	3.25%
2023-03-07	1.540	1.520	-	1.490	1.540	150,000	226,960	1.5131	1.540	1.520	-	1.490	1.540	150,000	1.5131	1.32%
2023-03-06	1.520	1.470	-	1.470	1.520	150,000	223,940	1.4929	1.520	1.470	-	1.470	1.520	150,000	1.4929	0.66%
2023-03-03	1.510	1.460	-	1.470	1.510	150,000	223,500	1.4900	1.510	1.460	-	1.470	1.510	150,000	1.4900	0.67%
2023-03-02	1.500	1.480	-	1.470	1.500	156,000	231,680	1.4851	1.500	1.480	-	1.470	1.500	156,000	1.4851	2.04%
2023-03-01	1.470	1.460	1.480	1.200	1.480	154,000	220,020	1.4287	1.470	1.460	1.480	1.200	1.480	154,000	1.4287	9.70%
2023-02-28	1.340	1.100	1.460	1.340	1.480	154,000	223,900	1.4539	1.340	1.100	1.460	1.340	1.480	154,000	1.4539	-5.63%
2023-02-27	1.420	1.400	1.490	1.420	1.510	152,000	224,920	1.4797	1.420	1.400	1.490	1.420	1.510	152,000	1.4797	-4.05%
2023-02-24	1.480	1.480	1.620	1.410	1.560	164,000	245,740	1.4984	1.480	1.480	1.620	1.410	1.560	164,000	1.4984	-3.27%
2023-02-23	1.530	1.520	1.600	1.480	1.530	154,000	232,220	1.5079	1.530	1.520	1.600	1.480	1.530	154,000	1.5079	3.38%
2023-02-22	1.480	1.480	1.620	1.480	1.680	164,000	256,040	1.5612	1.480	1.480	1.620	1.480	1.680	164,000	1.5612	-2.63%
2023-02-21	1.520	1.350	1.540	1.430	1.560	154,000	230,900	1.4994	1.520	1.350	1.540	1.430	1.560	154,000	1.4994	-1.94%
2023-02-20	1.550	1.470	1.480	1.420	1.620	156,000	237,880	1.5249	1.550	1.470	1.480	1.420	1.620	156,000	1.5249	-2.52%
2023-02-17	1.590	1.520	1.600	1.430	1.690	156,000	256,940	1.6471	1.590	1.520	1.600	1.430	1.690	156,000	1.6471	-3.05%
2023-02-16	1.640	1.600	1.710	1.630	1.890	156,000	281,520	1.8046	1.640	1.600	1.710	1.630	1.890	156,000	1.8046	-10.87%
2023-02-15	1.840	1.750	1.870	1.740	1.930	156,000	293,060	1.8786	1.840	1.750	1.870	1.740	1.930	156,000	1.8786	-2.13%
2023-02-14	1.880	-	1.890	1.850	1.890	300,000	564,260	1.8809	1.880	-	1.890	1.850	1.890	300,000	1.8809	2.17%
2023-02-13	1.840	1.830	1.850	1.840	1.940	282,000	528,440	1.8739	1.840	1.830	1.850	1.840	1.940	282,000	1.8739	-3.16%
2023-02-10	1.900	-	2.050	1.870	1.920	320,000	611,220	1.9101	1.900	-	2.050	1.870	1.920	320,000	1.9101	1.06%
2023-02-09	1.880	1.870	2.020	1.770	1.930	264,000	496,440	1.8805	1.880	1.870	2.020	1.770	1.930	264,000	1.8805	8.05%
2023-02-08	1.740	-	1.750	1.680	1.760	260,000	451,080	1.7349	1.740	-	1.750	1.680	1.760	260,000	1.7349	0.58%
2023-02-07	1.730	1.680	1.810	1.720	1.820	166,000	294,320	1.7730	1.730	1.680	1.810	1.720	1.820	166,000	1.7730	1.76%
2023-02-06	1.700	1.600	1.780	1.700	2.080	316,000	599,300	1.8965	1.700	1.600	1.780	1.700	2.080	316,000	1.8965	-18.66%
2023-02-03	2.090	1.950	2.100	1.890	2.130	260,000	546,180	2.1007	2.090	1.950	2.100	1.890	2.130	260,000	2.1007	-0.48%
2023-02-02	2.100	2.050	2.110	1.950	2.100	152,000	313,940	2.0654	2.100	2.050	2.110	1.950	2.100	152,000	2.0654	-1.41%
2023-02-01	2.130	2.120	2.300	2.040	2.140	252,000	533,060	2.1153	2.130	2.120	2.300	2.040	2.140	252,000	2.1153	2.90%
2023-01-31	2.070	2.070	2.280	1.920	2.080	326,000	660,980	2.0275	2.070	2.070	2.280	1.920	2.080	326,000	2.0275	1.47%
2023-01-30	2.040	1.910	2.040	1.660	2.060	160,000	311,600	1.9475	2.040	1.910	2.040	1.660	2.060	160,000	1.9475	0.49%
2023-01-27	2.030	-	2.370	1.150	2.170	154,000	329,400	2.1390	2.030	-	2.370	1.150	2.170	154,000	2.1390	-3.33%
2023-01-26	2.100	-	2.200	2.080	2.250	156,000	336,360	2.1562	2.100	-	2.200	2.080	2.250	156,000	2.1562	3.45%
2023-01-20	2.030	-	2.110	2.000	2.230	238,000	510,600	2.1454	2.030	-	2.110	2.000	2.230	238,000	2.1454	-3.79%
2023-01-19	2.110	2.110	2.310	2.040	2.350	356,000	800,860	2.2496	2.110	2.110	2.310	2.040	2.350	356,000	2.2496	-9.05%
2023-01-18	2.320	-	2.300	2.020	2.320	156,000	356,580	2.2858	2.320	-	2.300	2.020	2.320	156,000	2.2858	4.04%
2023-01-17	2.230	-	2.240	2.220	2.250	320,000	713,240	2.2289	2.230	-	2.240	2.220	2.250	320,000	2.2289	0.45%
2023-01-16	2.220	-	2.230	2.210	2.260	330,000	734,340	2.2253	2.220	-	2.230	2.210	2.260	330,000	2.2253	-3.06%
2023-01-13	2.290	-	2.300	2.290	2.340	152,000	351,100	2.3099	2.290	-	2.300	2.290	2.340	152,000	2.3099	-0.87%
2023-01-12	2.310	-	2.320	2.290	2.330	150,000	347,000	2.3133	2.310	-	2.320	2.290	2.330	150,000	2.3133	2.21%
2023-01-11	2.260	-	2.300	2.180	2.360	206,000	474,000	2.3010	2.260	-	2.300	2.180	2.360	206,000	2.3010	-3.83%
2023-01-10	2.350	2.220	-	2.250	2.350	270,000	623,260	2.3084	2.350	2.220	-	2.250	2.350	270,000	2.3084	6.33%
2023-01-09	2.210	2.160	-	1.980	2.210	410,000	858,640	2.0942	2.210	2.160	-	1.980	2.210	410,000	2.0942	12.18%
2023-01-06	1.970	1.960	-	1.910	1.990	330,000	645,860	1.9572	1.970	1.960	-	1.910	1.990	330,000	1.9572	3.68%
2023-01-05	1.900	1.730	-	1.870	1.900	292,000	552,060	1.8906	1.900	1.730	-	1.870	1.900	292,000	1.8906	2.15%
2023-01-04	1.860	1.840	-	1.820	1.860	160,000	294,400	1.8400	1.860	1.840	-	1.820	1.860	160,000	1.8400	2.76%
2023-01-03	1.810	1.650	-	1.770	1.810	150,000	268,500	1.7900	1.810	1.650	-	1.770	1.810	150,000	1.7900	2.84%
2022-12-30	1.760	1.630	-	1.720	1.760	150,000	261,440	1.7429	1.760	1.630	-	1.720	1.760	150,000	1.7429	0.00%
2022-12-29	1.760	1.600	-	1.720	1.760	150,000	260,700	1.7380	1.760	1.600	-	1.720	1.760	150,000	1.7380	0.00%
2022-12-28	1.760	1.600	-	1.680	1.790	152,000	266,960	1.7563	1.760	1.600	-	1.680	1.790	152,000	1.7563	0.00%
2022-12-23	1.760	1.500	-	1.670	1.760	150,000	254,300	1.6953	1.760	1.500	-	1.670	1.760	150,000	1.6953	6.02%
2022-12-22	1.660	1.570	-	1.550	1.670	158,000	254,500	1.6108	1.660	1.570	-	1.550	1.670	158,000	1.6108	7.79%
2022-12-21	1.540	1.540	-	1.520	1.540	150,000	229,200	1.5280	1.540	1.540	-	1.520	1.540	150,000	1.5280	1.99%
2022-12-20	1.510	1.280	-	1.490	1.510	150,000	225,300	1.5020	1.510	1.280	-	1.490	1.510	150,000	1.5020	1.34%
2022-12-19	1.490	1.280	-	1.470	1.490	150,000	222,000	1.4800	1.490	1.280	-	1.470	1.490	150,000	1.4800	1.36%
2022-12-16	1.470	1.250	-	1.440	1.470	150,000	218,700	1.4580	1.470	1.250	-	1.440	1.470	150,000	1.4580	0.68%
2022-12-15	1.460	1.300	-	1.440	1.460	150,000	217,800	1.4520	1.460	1.300	-	1.440	1.460	150,000	1.4520	1.39%
2022-12-14	1.440	1.250	-	1.400	1.440	150,000	213,000	1.4200	1.440	1.250	-	1.400	1.440	150,000	1.4200	2.86%
2022-12-13	1.400	1.250	-	1.380	1.400	150,000	208,800	1.3920	1.400	1.250	-	1.380	1.400	150,000	1.3920	2.19%
2022-12-12	1.370	1.200	-	1.350	1.370	150,000	204,300	1.3620	1.370	1.200	-	1.350	1.370	150,000	1.3620	1.48%
2022-12-09	1.350	1.300	-	1.350	1.400	150,000	205,680	1.3712	1.350	1.300	-	1.350	1.400	150,000	1.3712	0.75%
2022-12-08	1.340	1.150	-	1.300	1.340	150,000	198,000	1.3200	1.340	1.150	-	1.300	1.340	150,000	1.3200	5.51%
2022-12-07	1.270	1.150	-	1.180	1.270	150,000	182,340	1.2156	1.270	1.150	-	1.180	1.270	150,000	1.2156	4.96%
2022-12-06	1.210	1.150	-	1.150	1.210	150,000	177,680	1.1845	1.210	1.150	-	1.150	1.210	150,000	1.1845	0.83%
2022-12-05	1.200	1.150	-	1.150	1.200	150,000	174,640	1.1643	1.200	1.150	-	1.150	1.200	150,000	1.1643	3.45%
2022-12-02	1.160	1.150	-	1.150	1.170	150,000	173,200	1.1547	1.160	1.150	-	1.150	1.170	150,000	1.1547	0.87%
2022-12-01	1.150	1.150	-	1.150	1.150	156,000	179,400	1.1500	1.150	1.150	-	1.150	1.150	156,000	1.1500	-2.54%
2022-11-30	1.180	1.140	-	1.150	1.180	150,000	174,600	1.1640	1.180	1.140	-	1.150	1.180	150,000	1.1640	0.85%
2022-11-29	1.170	1.140	-	1.100	1.170	158,000	180,020	1.1394	1.170	1.140	-	1.100	1.170	158,000	1.1394	0.86%
2022-11-28	1.160	1.110	-	1.120	1.160	150,000	170,360	1.1357	1.160	1.110	-	1.120	1.160	150,000	1.1357	0.87%
2022-11-25	1.150	1.130	-	1.100	1.160	160,000	181,900	1.1369	1.150	1.130	-	1.100	1.160	160,000	1.1369	0.00%
2022-11-24	1.150	1.110	-	1.110	1.150	160,000	180,600	1.1288	1.150	1.110	-	1.110	1.150	160,000	1.1288	0.00%
2022-11-23	1.150	1.120	-	1.120	1.150	150,000	170,500	1.1367	1.150	1.120	-	1.120	1.150	150,000	1.1367	0.88%
2022-11-22	1.140	1.120	-	1.120	1.140	150,000	169,700	1.1313	1.140	1.120	-	1.120	1.140	150,000	1.1313	0.88%
2022-11-21	1.130	1.120	-	1.110	1.180	150,000	168,800	1.1253	1.130	1.120	-	1.110	1.180	150,000	1.1253	0.00%
2022-11-18	1.130	1.110	-	1.120	1.130	150,000	169,300	1.1287	1.130	1.110	-	1.120	1.130	150,000	1.1287	0.00%
2022-11-17	1.130	1.100	-	1.110	1.130	210,000	235,220	1.1201	1.130	1.100	-	1.110	1.130	210,000	1.1201	0.00%
2022-11-16	1.130	1.100	-	1.040	1.160	314,000	349,480	1.1130	1.130	1.100	-	1.040	1.160	314,000	1.1130	9.71%
2022-11-15	1.030	-	1.080	1.030	1.100	218,000	237,320	1.0886	1.030	-	1.080	1.030	1.100	218,000	1.0886	-5.50%
2022-11-14	1.090	1.000	1.100	1.000	1.100	270,000	290,500	1.0759	1.090	1.000	1.100	1.000	1.100	270,000	1.0759	2.83%
2022-11-11	1.060	0.990	1.100	1.000	1.090	210,000	222,800	1.0610	1.060	0.990	1.100	1.000	1.090	210,000	1.0610	-2.75%
2022-11-10	1.090	-	1.100	1.000	1.090	300,000	315,200	1.0507	1.090	-	1.100	1.000	1.090	300,000	1.0507	5.83%
2022-11-09	1.030	1.020	1.100	0.920	1.060	214,000	219,400	1.0252	1.030	1.020	1.100	0.920	1.060	214,000	1.0252	-2.83%
2022-11-08	1.060	0.950	1.100	0.960	1.150	326,000	356,280	1.0929	1.060	0.950	1.100	0.960	1.150	326,000	1.0929	0.00%
2022-11-07	1.060	1.000	-	0.980	1.060	226,000	229,500	1.0155	1.060	1.000	-	0.980	1.060	226,000	1.0155	11.58%
2022-11-04	0.950	0.810	0.950	0.820	0.980	294,000	276,800	0.9415	0.950	0.810	0.950	0.820	0.980	294,000	0.9415	2.15%
2022-11-03	0.930	-	0.990	0.830	1.010	254,000	245,760	0.9676	0.930	-	0.990	0.830	1.010	254,000	0.9676	-7.92%
2022-11-02	1.010	0.990	1.010	0.990	1.030	204,000	202,760	0.9939	1.010	0.990	1.010	0.990	1.030	204,000	0.9939	1.00%
2022-11-01	1.000	-	1.040	0.970	1.090	392,000	409,940	1.0458	1.000	-	1.040	0.970	1.090	392,000	1.0458	-7.41%
2022-10-31	1.080	1.040	1.100	1.010	1.130	288,000	316,200	1.0979	1.080	1.040	1.100	1.010	1.130	288,000	1.0979	-0.92%
2022-10-28	1.090	1.050	-	1.080	1.130	214,000	236,660	1.1059	1.090	1.050	-	1.080	1.130	214,000	1.1059	-5.22%
2022-10-27	1.150	1.050	1.150	1.040	1.160	224,000	254,620	1.1367	1.150	1.050	1.150	1.040	1.160	224,000	1.1367	2.68%
2022-10-26	1.120	1.090	1.140	1.090	1.160	220,000	248,440	1.1293	1.120	1.090	1.140	1.090	1.160	220,000	1.1293	0.00%
2022-10-25	1.120	1.100	1.130	1.080	1.140	246,000	275,900	1.1215	1.120	1.100	1.130	1.080	1.140	246,000	1.1215	2.75%
2022-10-24	1.090	1.010	1.110	1.030	1.210	216,000	246,040	1.1391	1.090	1.010	1.110	1.030	1.210	216,000	1.1391	-6.03%
2022-10-21	1.160	1.130	-	1.130	1.160	220,000	252,200	1.1464	1.160	1.130	-	1.130	1.160	220,000	1.1464	2.65%
2022-10-20	1.130	1.130	-	1.110	1.180	210,000	239,660	1.1412	1.130	1.130	-	1.110	1.180	210,000	1.1412	2.73%
2022-10-19	1.100	1.010	1.140	1.100	1.140	222,000	247,000	1.1126	1.100	1.010	1.140	1.100	1.140	222,000	1.1126	-0.90%
2022-10-18	1.110	1.010	1.170	1.100	1.190	304,000	348,680	1.1470	1.110	1.010	1.170	1.100	1.190	304,000	1.1470	-0.89%
2022-10-17	1.120	1.040	1.160	1.000	1.190	356,000	411,900	1.1570	1.120	1.040	1.160	1.000	1.190	356,000	1.1570	0.00%
2022-10-14	1.120	1.000	1.200	1.010	1.150	308,000	347,800	1.1292	1.120	1.000	1.200	1.010	1.150	308,000	1.1292	0.00%
2022-10-13	1.120	1.000	1.160	1.090	1.170	300,000	338,880	1.1296	1.120	1.000	1.160	1.090	1.170	300,000	1.1296	2.75%
2022-10-12	1.090	1.000	1.180	1.020	1.180	324,000	365,300	1.1275	1.090	1.000	1.180	1.020	1.180	324,000	1.1275	-3.54%
2022-10-11	1.130	1.130	1.250	1.010	1.320	320,000	387,860	1.2121	1.130	1.130	1.250	1.010	1.320	320,000	1.2121	-15.04%
2022-10-10	1.330	1.100	1.380	1.220	1.400	338,000	437,220	1.2936	1.330	1.100	1.380	1.220	1.400	338,000	1.2936	-2.92%
2022-10-07	1.370	1.250	1.400	1.270	1.460	314,000	436,300	1.3895	1.370	1.250	1.400	1.270	1.460	314,000	1.3895	-2.14%
2022-10-06	1.400	1.300	-	1.320	1.650	312,000	484,060	1.5515	1.400	1.300	-	1.320	1.650	312,000	1.5515	-12.50%
2022-10-05	1.600	1.450	-	1.510	1.660	350,000	561,200	1.6034	1.600	1.450	-	1.510	1.660	350,000	1.6034	0.63%
2022-10-03	1.590	1.400	-	1.300	1.610	314,000	457,120	1.4558	1.590	1.400	-	1.300	1.610	314,000	1.4558	15.22%
2022-09-30	1.380	1.300	1.440	1.170	1.470	308,000	417,480	1.3555	1.380	1.300	1.440	1.170	1.470	308,000	1.3555	-4.17%
2022-09-29	1.440	1.000	1.480	1.300	1.520	336,000	471,020	1.4018	1.440	1.000	1.480	1.300	1.520	336,000	1.4018	3.60%
2022-09-28	1.390	1.000	1.390	1.190	1.540	330,000	474,020	1.4364	1.390	1.000	1.390	1.190	1.540	330,000	1.4364	-7.33%
2022-09-27	1.500	1.000	1.510	1.390	1.850	316,000	480,300	1.5199	1.500	1.000	1.510	1.390	1.850	316,000	1.5199	-1.96%
2022-09-26	1.530	1.000	1.540	1.490	1.640	304,000	465,320	1.5307	1.530	1.000	1.540	1.490	1.640	304,000	1.5307	-4.97%
2022-09-23	1.610	1.580	1.710	0.960	1.830	330,000	573,660	1.7384	1.610	1.580	1.710	0.960	1.830	330,000	1.7384	-10.56%
2022-09-22	1.800	1.700	1.870	1.770	1.880	324,000	595,840	1.8390	1.800	1.700	1.870	1.770	1.880	324,000	1.8390	-2.70%
2022-09-21	1.850	1.840	1.870	1.840	1.880	310,000	575,180	1.8554	1.850	1.840	1.870	1.840	1.880	310,000	1.8554	-0.54%
2022-09-20	1.860	1.840	1.870	1.840	1.860	308,000	570,980	1.8538	1.860	1.840	1.870	1.840	1.860	308,000	1.8538	0.00%
2022-09-19	1.860	1.850	1.880	1.820	1.880	328,000	613,220	1.8696	1.860	1.850	1.880	1.820	1.880	328,000	1.8696	-0.53%
2022-09-16	1.870	1.810	1.900	1.780	1.900	316,000	595,440	1.8843	1.870	1.810	1.900	1.780	1.900	316,000	1.8843	-1.06%
2022-09-15	1.890	1.800	1.900	1.760	1.920	338,000	641,520	1.8980	1.890	1.800	1.900	1.760	1.920	338,000	1.8980	1.07%
2022-09-14	1.870	1.700	1.930	1.860	1.940	308,000	590,320	1.9166	1.870	1.700	1.930	1.860	1.940	308,000	1.9166	-0.53%
2022-09-13	1.880	1.790	1.910	1.880	1.920	302,000	574,740	1.9031	1.880	1.790	1.910	1.880	1.920	302,000	1.9031	-1.57%
2022-09-09	1.910	1.750	1.920	1.760	1.940	310,000	591,060	1.9066	1.910	1.750	1.920	1.760	1.940	310,000	1.9066	3.80%
2022-09-08	1.840	1.830	1.950	1.830	1.990	310,000	610,380	1.9690	1.840	1.830	1.950	1.830	1.990	310,000	1.9690	-7.07%
2022-09-07	1.980	1.800	2.040	1.980	2.010	310,000	614,700	1.9829	1.980	1.800	2.040	1.980	2.010	310,000	1.9829	0.00%
2022-09-06	1.980	1.700	2.050	1.970	1.990	308,000	610,840	1.9832	1.980	1.700	2.050	1.970	1.990	308,000	1.9832	-0.50%
2022-09-05	1.990	1.920	2.050	1.830	2.090	310,000	626,280	2.0203	1.990	1.920	2.050	1.830	2.090	310,000	2.0203	-5.24%
2022-09-02	2.100	2.020	2.110	2.020	2.110	324,000	673,440	2.0785	2.100	2.020	2.110	2.020	2.110	324,000	2.0785	-0.94%
2022-09-01	2.120	2.030	2.220	2.120	2.240	320,000	696,960	2.1780	2.120	2.030	2.220	2.120	2.240	320,000	2.1780	-4.93%
2022-08-31	2.230	2.120	2.290	2.200	2.320	306,000	691,220	2.2589	2.230	2.120	2.290	2.200	2.320	306,000	2.2589	-1.33%
2022-08-30	2.260	2.050	2.270	2.070	2.290	306,000	693,740	2.2671	2.260	2.050	2.270	2.070	2.290	306,000	2.2671	-0.44%
2022-08-29	2.270	2.160	2.280	2.210	2.320	316,000	721,200	2.2823	2.270	2.160	2.280	2.210	2.320	316,000	2.2823	2.71%
2022-08-26	2.210	2.050	2.220	2.090	2.240	308,000	683,200	2.2182	2.210	2.050	2.220	2.090	2.240	308,000	2.2182	1.38%
2022-08-25	2.180	2.030	2.190	2.170	2.190	302,000	658,060	2.1790	2.180	2.030	2.190	2.170	2.190	302,000	2.1790	1.40%
2022-08-24	2.150	2.080	2.190	2.030	2.200	306,000	667,640	2.1818	2.150	2.080	2.190	2.030	2.200	306,000	2.1818	-0.46%
2022-08-23	2.160	2.020	2.170	2.160	2.190	302,000	655,680	2.1711	2.160	2.020	2.170	2.160	2.190	302,000	2.1711	0.00%
2022-08-22	2.160	2.020	2.170	2.150	2.170	304,000	656,080	2.1582	2.160	2.020	2.170	2.150	2.170	304,000	2.1582	0.93%
2022-08-19	2.140	2.020	2.150	2.130	2.190	320,000	685,560	2.1424	2.140	2.020	2.150	2.130	2.190	320,000	2.1424	1.42%
2022-08-18	2.110	2.020	2.120	2.110	2.170	324,000	689,360	2.1277	2.110	2.020	2.120	2.110	2.170	324,000	2.1277	1.44%
2022-08-17	2.080	2.020	2.090	2.050	2.120	308,000	643,980	2.0908	2.080	2.020	2.090	2.050	2.120	308,000	2.0908	0.00%
2022-08-16	2.080	2.060	2.100	2.020	2.100	314,000	651,780	2.0757	2.080	2.060	2.100	2.020	2.100	314,000	2.0757	0.97%
2022-08-15	2.060	2.000	2.100	2.040	2.130	330,000	679,960	2.0605	2.060	2.000	2.100	2.040	2.130	330,000	2.0605	1.48%
2022-08-12	2.030	1.940	2.030	2.000	2.050	312,000	632,920	2.0286	2.030	1.940	2.030	2.000	2.050	312,000	2.0286	0.50%
2022-08-11	2.020	2.010	2.030	2.010	2.070	334,000	677,360	2.0280	2.020	2.010	2.030	2.010	2.070	334,000	2.0280	0.00%
2022-08-10	2.020	2.020	2.050	2.020	2.120	314,000	641,860	2.0441	2.020	2.020	2.050	2.020	2.120	314,000	2.0441	0.00%
2022-08-09	2.020	2.010	2.050	2.020	2.110	304,000	622,060	2.0463	2.020	2.010	2.050	2.020	2.110	304,000	2.0463	-2.42%
2022-08-08	2.070	1.900	2.070	2.010	2.120	322,000	657,320	2.0414	2.070	1.900	2.070	2.010	2.120	322,000	2.0414	2.99%
2022-08-05	2.010	1.900	2.020	2.010	2.050	310,000	624,960	2.0160	2.010	1.900	2.020	2.010	2.050	310,000	2.0160	-0.99%
2022-08-04	2.030	1.900	2.040	1.980	2.100	306,000	624,180	2.0398	2.030	1.900	2.040	1.980	2.100	306,000	2.0398	-0.98%
2022-08-03	2.050	2.000	2.060	2.020	2.080	308,000	632,760	2.0544	2.050	2.000	2.060	2.020	2.080	308,000	2.0544	0.99%
2022-08-02	2.030	-	2.040	2.030	2.100	324,000	664,080	2.0496	2.030	-	2.040	2.030	2.100	324,000	2.0496	-1.46%
2022-08-01	2.060	2.050	2.080	2.060	2.180	306,000	639,140	2.0887	2.060	2.050	2.080	2.060	2.180	306,000	2.0887	-1.44%
2022-07-29	2.090	2.040	2.090	2.070	2.100	304,000	634,720	2.0879	2.090	2.040	2.090	2.070	2.100	304,000	2.0879	-0.95%
2022-07-28	2.110	2.040	2.120	2.080	2.150	328,000	694,760	2.1182	2.110	2.040	2.120	2.080	2.150	328,000	2.1182	0.48%
2022-07-27	2.100	2.040	2.110	2.090	2.120	302,000	635,440	2.1041	2.100	2.040	2.110	2.090	2.120	302,000	2.1041	-0.94%
2022-07-26	2.120	2.040	2.130	2.110	2.130	302,000	639,660	2.1181	2.120	2.040	2.130	2.110	2.130	302,000	2.1181	-0.47%
2022-07-25	2.130	2.050	2.140	2.130	2.210	302,000	649,320	2.1501	2.130	2.050	2.140	2.130	2.210	302,000	2.1501	-2.29%
2022-07-22	2.180	2.040	-	2.080	2.180	318,000	676,620	2.1277	2.180	2.040	-	2.080	2.180	318,000	2.1277	4.31%
2022-07-21	2.090	2.060	2.090	2.070	2.100	312,000	647,940	2.0767	2.090	2.060	2.090	2.070	2.100	312,000	2.0767	0.97%
2022-07-20	2.070	2.030	2.090	2.040	2.100	332,000	688,340	2.0733	2.070	2.030	2.090	2.040	2.100	332,000	2.0733	-0.96%
2022-07-19	2.090	2.030	2.110	2.040	2.130	336,000	693,100	2.0628	2.090	2.030	2.110	2.040	2.130	336,000	2.0628	1.46%
2022-07-18	2.060	2.030	2.090	2.050	2.120	322,000	669,020	2.0777	2.060	2.030	2.090	2.050	2.120	322,000	2.0777	-1.44%
2022-07-15	2.090	2.030	2.190	2.070	2.150	302,000	635,500	2.1043	2.090	2.030	2.190	2.070	2.150	302,000	2.1043	-0.48%
2022-07-14	2.100	2.040	2.130	2.100	2.210	312,000	666,560	2.1364	2.100	2.040	2.130	2.100	2.210	312,000	2.1364	-2.33%
2022-07-13	2.150	2.040	2.280	2.140	2.270	312,000	681,460	2.1842	2.150	2.040	2.280	2.140	2.270	312,000	2.1842	-0.46%
2022-07-12	2.160	2.070	2.160	2.090	2.230	318,000	687,040	2.1605	2.160	2.070	2.160	2.090	2.230	318,000	2.1605	-0.92%
2022-07-11	2.180	2.080	2.270	2.030	2.180	320,000	670,280	2.0946	2.180	2.080	2.270	2.030	2.180	320,000	2.0946	7.39%
2022-07-08	2.030	1.900	2.050	2.030	2.040	300,000	611,100	2.0370	2.030	1.900	2.050	2.030	2.040	300,000	2.0370	-0.98%
2022-07-07	2.050	1.900	2.050	2.030	2.080	306,000	627,980	2.0522	2.050	1.900	2.050	2.030	2.080	306,000	2.0522	0.49%
2022-07-06	2.040	2.030	2.080	2.040	2.140	310,000	640,560	2.0663	2.040	2.030	2.080	2.040	2.140	310,000	2.0663	-2.39%
2022-07-05	2.090	2.090	2.120	2.090	2.160	310,000	655,240	2.1137	2.090	2.090	2.120	2.090	2.160	310,000	2.1137	-1.42%
2022-07-04	2.120	2.020	2.120	2.040	2.120	308,000	634,440	2.0599	2.120	2.020	2.120	2.040	2.120	308,000	2.0599	0.95%
2022-06-30	2.100	2.010	2.140	2.050	2.190	344,000	725,360	2.1086	2.100	2.010	2.140	2.050	2.190	344,000	2.1086	-2.33%
2022-06-29	2.150	2.100	2.250	2.120	2.400	336,000	724,040	2.1549	2.150	2.100	2.250	2.120	2.400	336,000	2.1549	0.47%
2022-06-28	2.140	2.080	2.140	2.090	2.150	318,000	677,940	2.1319	2.140	2.080	2.140	2.090	2.150	318,000	2.1319	-0.47%
2022-06-27	2.150	2.130	2.150	2.130	2.170	316,000	676,360	2.1404	2.150	2.130	2.150	2.130	2.170	316,000	2.1404	1.42%
2022-06-24	2.120	2.060	2.160	2.080	2.140	302,000	635,200	2.1033	2.120	2.060	2.160	2.080	2.140	302,000	2.1033	1.92%
2022-06-23	2.080	2.060	2.170	2.080	2.180	312,000	656,400	2.1038	2.080	2.060	2.170	2.080	2.180	312,000	2.1038	0.00%
2022-06-22	2.080	2.080	2.180	2.080	2.280	320,000	683,160	2.1349	2.080	2.080	2.180	2.080	2.280	320,000	2.1349	-3.70%
2022-06-21	2.160	2.060	2.240	2.090	2.290	310,000	663,840	2.1414	2.160	2.060	2.240	2.090	2.290	310,000	2.1414	0.93%
2022-06-20	2.140	2.080	2.170	2.130	2.290	328,000	713,140	2.1742	2.140	2.080	2.170	2.130	2.290	328,000	2.1742	0.00%
2022-06-17	2.140	2.000	2.140	2.060	2.180	320,000	677,380	2.1168	2.140	2.000	2.140	2.060	2.180	320,000	2.1168	0.47%
2022-06-16	2.130	2.050	2.220	2.100	2.230	314,000	680,300	2.1666	2.130	2.050	2.220	2.100	2.230	314,000	2.1666	-1.39%
2022-06-15	2.160	2.050	2.250	2.070	2.240	306,000	661,140	2.1606	2.160	2.050	2.250	2.070	2.240	306,000	2.1606	-0.92%
2022-06-14	2.180	2.050	2.180	2.150	2.190	310,000	672,520	2.1694	2.180	2.050	2.180	2.150	2.190	310,000	2.1694	1.40%
2022-06-13	2.150	2.030	2.180	2.020	2.150	342,000	712,700	2.0839	2.150	2.030	2.180	2.020	2.150	342,000	2.0839	0.94%
2022-06-10	2.130	2.070	2.140	2.060	2.250	316,000	680,840	2.1546	2.130	2.070	2.140	2.060	2.250	316,000	2.1546	-2.74%
2022-06-09	2.190	2.120	2.240	2.150	2.250	308,000	680,240	2.2086	2.190	2.120	2.240	2.150	2.250	308,000	2.2086	-0.45%
2022-06-08	2.200	2.050	2.210	2.160	2.220	308,000	679,560	2.2064	2.200	2.050	2.210	2.160	2.220	308,000	2.2064	-0.90%
2022-06-07	2.220	2.050	2.230	2.180	2.260	304,000	678,440	2.2317	2.220	2.050	2.230	2.180	2.260	304,000	2.2317	1.37%
2022-06-06	2.190	-	2.230	2.140	2.190	304,000	655,120	2.1550	2.190	-	2.230	2.140	2.190	304,000	2.1550	1.86%
2022-06-02	2.150	1.700	2.150	2.030	2.160	320,000	674,120	2.1066	2.150	1.700	2.150	2.030	2.160	320,000	2.1066	4.37%
2022-06-01	2.060	1.930	2.150	2.040	2.270	366,000	787,020	2.1503	2.060	1.930	2.150	2.040	2.270	366,000	2.1503	-5.94%
2022-05-31	2.190	2.160	2.290	2.190	2.310	302,000	671,560	2.2237	2.190	2.160	2.290	2.190	2.310	302,000	2.2237	-3.95%
2022-05-30	2.280	2.170	2.330	2.170	2.330	318,000	700,560	2.2030	2.280	2.170	2.330	2.170	2.330	318,000	2.2030	-2.15%
2022-05-27	2.330	2.180	2.330	2.220	2.400	312,000	718,600	2.3032	2.330	2.180	2.330	2.220	2.400	312,000	2.3032	2.64%
2022-05-26	2.270	2.150	2.260	2.170	2.270	306,000	684,140	2.2358	2.270	2.150	2.260	2.170	2.270	306,000	2.2358	1.34%
2022-05-25	2.240	2.140	2.280	2.130	2.320	310,000	688,660	2.2215	2.240	2.140	2.280	2.130	2.320	310,000	2.2215	-2.18%
2022-05-24	2.290	2.130	2.300	2.120	2.590	316,000	705,160	2.2315	2.290	2.130	2.300	2.120	2.590	316,000	2.2315	5.05%
2022-05-23	2.180	1.900	2.230	2.100	2.320	326,000	720,620	2.2105	2.180	1.900	2.230	2.100	2.320	326,000	2.2105	-3.11%
2022-05-20	2.250	2.140	2.250	2.140	2.260	312,000	692,720	2.2203	2.250	2.140	2.250	2.140	2.260	312,000	2.2203	1.35%
2022-05-19	2.220	2.120	2.290	2.210	2.350	316,000	713,820	2.2589	2.220	2.120	2.290	2.210	2.350	316,000	2.2589	-5.53%
2022-05-18	2.350	2.150	2.360	2.220	2.380	312,000	710,660	2.2778	2.350	2.150	2.360	2.220	2.380	312,000	2.2778	1.29%
2022-05-17	2.320	2.150	2.330	2.270	2.380	312,000	731,220	2.3437	2.320	2.150	2.330	2.270	2.380	312,000	2.3437	-1.69%
2022-05-16	2.360	2.140	2.370	2.270	2.380	326,000	759,860	2.3309	2.360	2.140	2.370	2.270	2.380	326,000	2.3309	5.36%
2022-05-13	2.240	2.170	2.250	2.190	2.250	306,000	683,100	2.2324	2.240	2.170	2.250	2.190	2.250	306,000	2.2324	3.23%
2022-05-12	2.170	2.140	2.250	2.140	2.230	312,000	677,260	2.1707	2.170	2.140	2.250	2.140	2.230	312,000	2.1707	0.00%
2022-05-11	2.170	2.160	2.200	2.170	2.200	314,000	684,420	2.1797	2.170	2.160	2.200	2.170	2.200	314,000	2.1797	-1.81%
2022-05-10	2.210	2.140	2.210	2.130	2.230	306,000	666,600	2.1784	2.210	2.140	2.210	2.130	2.230	306,000	2.1784	-1.34%
2022-05-06	2.240	2.130	2.240	2.140	2.270	346,000	768,760	2.2218	2.240	2.130	2.240	2.140	2.270	346,000	2.2218	2.28%
2022-05-05	2.190	2.150	2.190	2.190	2.290	310,000	694,520	2.2404	2.190	2.150	2.190	2.190	2.290	310,000	2.2404	-3.10%
2022-05-04	2.260	-	2.280	2.220	2.340	328,000	748,380	2.2816	2.260	-	2.280	2.220	2.340	328,000	2.2816	-4.24%
2022-05-03	2.360	2.210	2.380	2.250	2.400	320,000	749,400	2.3419	2.360	2.210	2.380	2.250	2.400	320,000	2.3419	1.72%
2022-04-29	2.320	2.130	2.320	2.220	2.360	310,000	711,980	2.2967	2.320	2.130	2.320	2.220	2.360	310,000	2.2967	0.00%
2022-04-28	2.320	2.200	2.360	2.240	2.380	316,000	723,380	2.2892	2.320	2.200	2.360	2.240	2.380	316,000	2.2892	4.04%
2022-04-27	2.230	-	2.240	2.220	2.230	316,000	703,960	2.2277	2.230	-	2.240	2.220	2.230	316,000	2.2277	-0.45%
2022-04-26	2.240	2.000	2.240	2.160	2.240	308,000	686,880	2.2301	2.240	2.000	2.240	2.160	2.240	308,000	2.2301	1.36%
2022-04-25	2.210	-	2.220	2.130	2.280	330,000	728,940	2.2089	2.210	-	2.220	2.130	2.280	330,000	2.2089	-1.78%
2022-04-22	2.250	2.200	2.300	2.250	2.380	438,000	1,004,900	2.2943	2.250	2.200	2.300	2.250	2.380	438,000	2.2943	0.00%
2022-04-21	2.250	-	2.310	2.250	2.400	328,000	777,280	2.3698	2.250	-	2.310	2.250	2.400	328,000	2.3698	-3.43%
2022-04-20	2.330	2.260	2.340	2.320	2.380	300,000	700,380	2.3346	2.330	2.260	2.340	2.320	2.380	300,000	2.3346	0.00%
2022-04-19	2.330	2.260	2.570	2.290	2.570	324,000	759,900	2.3454	2.330	2.260	2.570	2.290	2.570	324,000	2.3454	0.00%
2022-04-14	2.330	2.250	2.340	2.280	2.340	302,000	697,200	2.3086	2.330	2.250	2.340	2.280	2.340	302,000	2.3086	2.64%
2022-04-13	2.270	2.250	2.340	2.230	2.360	322,000	743,060	2.3076	2.270	2.250	2.340	2.230	2.360	322,000	2.3076	-3.81%
2022-04-12	2.360	2.280	2.370	2.280	2.370	316,000	739,460	2.3401	2.360	2.280	2.370	2.280	2.370	316,000	2.3401	2.61%
2022-04-11	2.300	2.250	2.380	2.300	2.380	336,000	787,800	2.3446	2.300	2.250	2.380	2.300	2.380	336,000	2.3446	-3.36%
2022-04-08	2.380	2.330	2.380	2.300	2.380	322,000	756,180	2.3484	2.380	2.330	2.380	2.300	2.380	322,000	2.3484	0.00%
2022-04-07	2.380	2.250	2.380	2.300	2.390	328,000	777,400	2.3701	2.380	2.250	2.380	2.300	2.390	328,000	2.3701	1.28%
2022-04-06	2.350	2.300	2.360	2.230	2.390	326,000	765,720	2.3488	2.350	2.300	2.360	2.230	2.390	326,000	2.3488	-3.29%
2022-04-04	2.430	2.390	2.470	2.390	2.460	328,000	795,560	2.4255	2.430	2.390	2.470	2.390	2.460	328,000	2.4255	1.25%
2022-04-01	2.400	2.370	2.420	2.370	2.450	318,000	768,960	2.4181	2.400	2.370	2.420	2.370	2.450	318,000	2.4181	-0.83%
2022-03-31	2.420	2.360	2.450	2.390	2.470	306,000	744,100	2.4317	2.420	2.360	2.450	2.390	2.470	306,000	2.4317	0.00%
2022-03-30	2.420	2.370	2.450	2.380	2.470	320,000	771,460	2.4108	2.420	2.370	2.450	2.380	2.470	320,000	2.4108	1.26%
2022-03-29	2.390	2.360	2.410	2.340	2.440	358,000	860,140	2.4026	2.390	2.360	2.410	2.340	2.440	358,000	2.4026	-2.45%
2022-03-28	2.450	2.380	2.520	2.420	2.640	320,000	785,780	2.4556	2.450	2.380	2.520	2.420	2.640	320,000	2.4556	-0.41%
2022-03-25	2.460	2.400	2.540	2.370	2.650	396,000	959,160	2.4221	2.460	2.400	2.540	2.370	2.650	396,000	2.4221	0.41%
2022-03-24	2.450	2.310	2.560	2.360	2.450	348,000	840,960	2.4166	2.450	2.310	2.560	2.360	2.450	348,000	2.4166	2.51%
2022-03-23	2.390	2.310	2.410	2.380	2.470	314,000	754,180	2.4018	2.390	2.310	2.410	2.380	2.470	314,000	2.4018	0.00%
2022-03-22	2.390	2.390	2.410	2.390	2.450	310,000	748,740	2.4153	2.390	2.390	2.410	2.390	2.450	310,000	2.4153	-0.83%
2022-03-21	2.410	2.380	2.430	2.350	2.460	318,000	766,720	2.4111	2.410	2.380	2.430	2.350	2.460	318,000	2.4111	2.12%
2022-03-18	2.360	2.310	2.370	2.310	2.370	302,000	708,500	2.3460	2.360	2.310	2.370	2.310	2.370	302,000	2.3460	0.85%
2022-03-17	2.340	2.320	2.390	2.300	2.390	314,000	738,320	2.3513	2.340	2.320	2.390	2.300	2.390	314,000	2.3513	0.00%
2022-03-16	2.340	2.270	2.380	2.290	2.390	314,000	736,160	2.3445	2.340	2.270	2.380	2.290	2.390	314,000	2.3445	0.86%
2022-03-15	2.320	2.300	2.360	2.320	2.500	340,000	816,480	2.4014	2.320	2.300	2.360	2.320	2.500	340,000	2.4014	-6.07%
2022-03-14	2.470	2.380	2.510	2.410	2.790	310,000	772,860	2.4931	2.470	2.380	2.510	2.410	2.790	310,000	2.4931	-3.14%
2022-03-11	2.550	2.540	2.600	2.350	2.640	506,000	1,303,280	2.5757	2.550	2.540	2.600	2.350	2.640	506,000	2.5757	0.00%
2022-03-10	2.550	2.550	2.650	2.420	2.550	444,000	1,088,960	2.4526	2.550	2.550	2.650	2.420	2.550	444,000	2.4526	4.51%
2022-03-09	2.440	2.440	2.450	2.380	2.600	336,000	818,080	2.4348	2.440	2.440	2.450	2.380	2.600	336,000	2.4348	1.67%
2022-03-08	2.400	2.400	2.410	2.240	2.450	378,000	877,740	2.3221	2.400	2.400	2.410	2.240	2.450	378,000	2.3221	-0.83%
2022-03-07	2.420	2.310	2.430	2.320	2.460	308,000	740,260	2.4034	2.420	2.310	2.430	2.320	2.460	308,000	2.4034	-0.41%
2022-03-04	2.430	2.310	2.440	2.350	2.500	314,000	762,920	2.4297	2.430	2.310	2.440	2.350	2.500	314,000	2.4297	3.40%
2022-03-03	2.350	2.230	2.360	2.310	2.360	302,000	705,520	2.3362	2.350	2.230	2.360	2.310	2.360	302,000	2.3362	0.00%
2022-03-02	2.350	2.330	2.370	2.310	2.410	328,000	774,560	2.3615	2.350	2.330	2.370	2.310	2.410	328,000	2.3615	-2.89%
2022-03-01	2.420	2.330	2.410	2.320	2.490	324,000	772,880	2.3854	2.420	2.330	2.410	2.320	2.490	324,000	2.3854	-1.22%
2022-02-28	2.450	2.300	2.500	2.290	2.450	316,000	744,560	2.3562	2.450	2.300	2.500	2.290	2.450	316,000	2.3562	5.60%
2022-02-25	2.320	2.250	2.490	2.320	2.520	318,000	773,340	2.4319	2.320	2.250	2.490	2.320	2.520	318,000	2.4319	-6.83%
2022-02-24	2.490	2.310	2.500	2.400	2.540	304,000	757,860	2.4930	2.490	2.310	2.500	2.400	2.540	304,000	2.4930	1.63%
2022-02-23	2.450	2.310	2.460	2.390	2.460	314,000	767,600	2.4446	2.450	2.310	2.460	2.390	2.460	314,000	2.4446	2.08%
2022-02-22	2.400	2.330	2.480	2.270	2.500	332,000	792,640	2.3875	2.400	2.330	2.480	2.270	2.500	332,000	2.3875	-0.83%
2022-02-21	2.420	2.340	2.430	2.410	2.590	306,000	752,020	2.4576	2.420	2.340	2.430	2.410	2.590	306,000	2.4576	-1.22%
2022-02-18	2.450	2.380	2.570	2.330	2.590	330,000	786,160	2.3823	2.450	2.380	2.570	2.330	2.590	330,000	2.3823	3.38%
2022-02-17	2.370	2.320	2.550	2.370	2.640	344,000	842,880	2.4502	2.370	2.320	2.550	2.370	2.640	344,000	2.4502	-8.49%
2022-02-16	2.590	2.400	2.600	2.410	2.620	272,000	669,500	2.4614	2.590	2.400	2.600	2.410	2.620	272,000	2.4614	4.86%
2022-02-15	2.470	2.380	2.490	2.410	2.510	268,000	661,200	2.4672	2.470	2.380	2.490	2.410	2.510	268,000	2.4672	-0.40%
2022-02-14	2.480	2.450	2.490	2.460	2.610	312,000	791,860	2.5380	2.480	2.450	2.490	2.460	2.610	312,000	2.5380	-3.88%
2022-02-11	2.580	2.450	2.590	2.560	2.600	312,000	804,880	2.5797	2.580	2.450	2.590	2.560	2.600	312,000	2.5797	0.00%
2022-02-10	2.580	2.450	2.590	2.560	2.590	304,000	782,360	2.5736	2.580	2.450	2.590	2.560	2.590	304,000	2.5736	0.00%
2022-02-09	2.580	2.500	2.590	2.570	2.640	304,000	788,360	2.5933	2.580	2.500	2.590	2.570	2.640	304,000	2.5933	-0.39%
2022-02-08	2.590	2.380	2.600	2.590	2.630	260,000	678,900	2.6112	2.590	2.380	2.600	2.590	2.630	260,000	2.6112	-0.38%
2022-02-07	2.600	2.500	2.640	2.370	2.640	306,000	763,600	2.4954	2.600	2.500	2.640	2.370	2.640	306,000	2.4954	14.04%
2022-02-04	2.280	2.280	2.480	2.280	2.650	310,000	779,080	2.5132	2.280	2.280	2.480	2.280	2.650	310,000	2.5132	-8.80%
2022-01-31	2.500	2.310	2.600	-	-	0	0	-	2.500	2.310	2.600	-	-	0	-	0.00%
2022-01-28	2.500	2.310	2.580	2.280	2.590	260,000	620,660	2.3872	2.500	2.310	2.580	2.280	2.590	260,000	2.3872	8.23%
2022-01-27	2.310	2.310	2.390	2.310	2.620	320,000	753,660	2.3552	2.310	2.310	2.390	2.310	2.620	320,000	2.3552	-10.81%
2022-01-26	2.590	2.260	2.600	2.280	2.590	314,000	725,520	2.3106	2.590	2.260	2.600	2.280	2.590	314,000	2.3106	11.16%
2022-01-25	2.330	2.300	2.490	2.310	2.450	280,000	659,800	2.3564	2.330	2.300	2.490	2.310	2.450	280,000	2.3564	-0.43%
2022-01-24	2.340	2.270	2.340	2.280	2.460	302,000	717,780	2.3768	2.340	2.270	2.340	2.280	2.460	302,000	2.3768	-0.43%
2022-01-21	2.350	2.300	2.500	2.350	2.450	250,000	602,620	2.4105	2.350	2.300	2.500	2.350	2.450	250,000	2.4105	-1.26%
2022-01-20	2.380	2.260	2.490	2.220	2.380	284,000	658,440	2.3185	2.380	2.260	2.490	2.220	2.380	284,000	2.3185	5.31%
2022-01-19	2.260	2.260	2.300	2.260	2.510	308,000	728,540	2.3654	2.260	2.260	2.300	2.260	2.510	308,000	2.3654	-8.87%
2022-01-18	2.480	2.370	2.480	2.230	2.500	288,000	698,040	2.4238	2.480	2.370	2.480	2.230	2.500	288,000	2.4238	1.22%
2022-01-17	2.450	2.440	2.460	2.450	2.550	274,000	686,340	2.5049	2.450	2.440	2.460	2.450	2.550	274,000	2.5049	-4.30%
2022-01-14	2.560	2.460	2.560	2.520	2.570	310,000	789,360	2.5463	2.560	2.460	2.560	2.520	2.570	310,000	2.5463	-0.39%
2022-01-13	2.570	2.490	2.580	2.560	2.590	302,000	777,860	2.5757	2.570	2.490	2.580	2.560	2.590	302,000	2.5757	-0.39%
2022-01-12	2.580	2.460	2.590	2.570	2.600	268,000	691,240	2.5793	2.580	2.460	2.590	2.570	2.600	268,000	2.5793	-0.77%
2022-01-11	2.600	2.580	2.600	2.580	2.610	300,000	778,100	2.5937	2.600	2.580	2.600	2.580	2.610	300,000	2.5937	0.00%
2022-01-10	2.600	2.460	2.600	2.590	2.620	274,000	712,360	2.5999	2.600	2.460	2.600	2.590	2.620	274,000	2.5999	0.39%
2022-01-07	2.590	2.530	2.590	2.500	2.630	322,000	833,520	2.5886	2.590	2.530	2.590	2.500	2.630	322,000	2.5886	-1.52%
2022-01-06	2.630	2.520	2.630	2.560	2.630	300,000	772,700	2.5757	2.630	2.520	2.630	2.560	2.630	300,000	2.5757	1.54%
2022-01-05	2.590	2.500	2.590	2.450	2.590	302,000	772,180	2.5569	2.590	2.500	2.590	2.450	2.590	302,000	2.5569	0.00%
2022-01-04	2.590	2.500	2.590	2.560	2.590	302,000	777,860	2.5757	2.590	2.500	2.590	2.560	2.590	302,000	2.5757	-0.38%
2022-01-03	2.600	2.570	2.600	2.570	2.600	306,000	790,540	2.5835	2.600	2.570	2.600	2.570	2.600	306,000	2.5835	0.39%
2021-12-31	2.590	2.570	2.600	2.580	2.600	286,000	740,080	2.5877	2.590	2.570	2.600	2.580	2.600	286,000	2.5877	-0.38%
2021-12-30	2.600	2.560	2.600	2.560	2.600	336,000	865,340	2.5754	2.600	2.560	2.600	2.560	2.600	336,000	2.5754	1.17%
2021-12-29	2.570	2.520	2.570	2.550	2.570	306,000	782,960	2.5587	2.570	2.520	2.570	2.550	2.570	306,000	2.5587	0.78%
2021-12-28	2.550	2.500	2.550	2.520	2.550	290,000	734,540	2.5329	2.550	2.500	2.550	2.520	2.550	290,000	2.5329	0.00%
2021-12-24	2.550	2.450	2.560	2.510	2.570	286,000	724,420	2.5329	2.550	2.450	2.560	2.510	2.570	286,000	2.5329	0.39%
2021-12-23	2.540	2.430	2.540	2.430	2.600	282,000	702,300	2.4904	2.540	2.430	2.540	2.430	2.600	282,000	2.4904	4.10%
2021-12-22	2.440	2.400	2.560	2.440	2.580	272,000	684,480	2.5165	2.440	2.400	2.560	2.440	2.580	272,000	2.5165	-4.31%
2021-12-21	2.550	2.350	2.550	2.450	2.570	276,000	701,460	2.5415	2.550	2.350	2.550	2.450	2.570	276,000	2.5415	0.39%
2021-12-20	2.540	2.500	2.540	2.510	2.600	298,000	759,420	2.5484	2.540	2.500	2.540	2.510	2.600	298,000	2.5484	-0.78%
2021-12-17	2.560	2.500	2.580	2.530	2.600	290,000	744,980	2.5689	2.560	2.500	2.580	2.530	2.600	290,000	2.5689	-0.39%
2021-12-16	2.570	2.500	2.570	2.560	2.620	278,000	717,720	2.5817	2.570	2.500	2.570	2.560	2.620	278,000	2.5817	-1.15%
2021-12-15	2.600	2.560	2.600	2.570	2.610	332,000	860,220	2.5910	2.600	2.560	2.600	2.570	2.610	332,000	2.5910	1.56%
2021-12-14	2.560	2.560	2.570	2.410	2.560	332,000	840,560	2.5318	2.560	2.560	2.570	2.410	2.560	332,000	2.5318	0.39%
2021-12-13	2.550	2.430	2.550	2.440	2.550	298,000	741,020	2.4866	2.550	2.430	2.550	2.440	2.550	298,000	2.4866	0.79%
2021-12-10	2.530	2.450	2.550	2.460	2.530	278,000	688,180	2.4755	2.530	2.450	2.550	2.460	2.530	278,000	2.4755	0.80%
2021-12-09	2.510	2.400	2.510	2.430	2.550	318,000	793,680	2.4958	2.510	2.400	2.510	2.430	2.550	318,000	2.4958	0.40%
2021-12-08	2.500	2.480	2.500	2.420	2.500	352,000	865,080	2.4576	2.500	2.480	2.500	2.420	2.500	352,000	2.4576	1.21%
2021-12-07	2.470	2.400	2.480	2.450	2.480	262,000	644,760	2.4609	2.470	2.400	2.480	2.450	2.480	262,000	2.4609	0.82%
2021-12-06	2.450	2.400	2.450	2.350	2.450	380,000	917,720	2.4151	2.450	2.400	2.450	2.350	2.450	380,000	2.4151	2.08%
2021-12-03	2.400	2.300	2.420	2.340	2.450	272,000	650,920	2.3931	2.400	2.300	2.420	2.340	2.450	272,000	2.3931	1.69%
2021-12-02	2.360	2.310	2.360	2.300	2.390	268,000	626,600	2.3381	2.360	2.310	2.360	2.300	2.390	268,000	2.3381	0.00%
2021-12-01	2.360	2.300	2.360	2.290	2.380	280,000	658,440	2.3516	2.360	2.300	2.360	2.290	2.380	280,000	2.3516	1.29%
2021-11-30	2.330	2.250	2.330	2.270	2.480	292,000	675,200	2.3123	2.330	2.250	2.330	2.270	2.480	292,000	2.3123	0.43%
2021-11-29	2.320	1.980	2.340	2.200	2.490	318,000	738,280	2.3216	2.320	1.980	2.340	2.200	2.490	318,000	2.3216	9.95%
2021-11-26	2.110	2.100	2.210	2.110	2.210	282,000	603,120	2.1387	2.110	2.100	2.210	2.110	2.210	282,000	2.1387	-1.86%
2021-11-25	2.150	2.100	2.150	2.110	2.170	264,000	569,520	2.1573	2.150	2.100	2.150	2.110	2.170	264,000	2.1573	0.00%
2021-11-24	2.150	2.130	2.200	2.050	2.230	296,000	627,660	2.1205	2.150	2.130	2.200	2.050	2.230	296,000	2.1205	-3.15%
2021-11-23	2.220	1.920	2.140	2.080	2.370	298,000	655,320	2.1991	2.220	1.920	2.140	2.080	2.370	298,000	2.1991	-5.93%
2021-11-22	2.360	2.220	2.380	2.200	2.370	314,000	706,580	2.2503	2.360	2.220	2.380	2.200	2.370	314,000	2.2503	0.00%
2021-11-19	2.360	2.250	2.390	2.260	2.390	274,000	631,000	2.3029	2.360	2.250	2.390	2.260	2.390	274,000	2.3029	0.00%
2021-11-18	2.360	2.220	2.420	2.220	2.390	284,000	657,400	2.3148	2.360	2.220	2.420	2.220	2.390	284,000	2.3148	0.43%
2021-11-17	2.350	2.200	2.360	2.310	2.450	286,000	675,820	2.3630	2.350	2.200	2.360	2.310	2.450	286,000	2.3630	2.17%
2021-11-16	2.300	2.180	2.350	2.230	2.380	304,000	692,340	2.2774	2.300	2.180	2.350	2.230	2.380	304,000	2.2774	2.22%
2021-11-15	2.250	2.150	2.260	2.150	2.290	298,000	654,240	2.1954	2.250	2.150	2.260	2.150	2.290	298,000	2.1954	4.17%
2021-11-12	2.160	2.160	2.270	2.180	2.350	280,000	626,980	2.2392	2.160	2.160	2.270	2.180	2.350	280,000	2.2392	-5.26%
2021-11-11	2.280	2.170	2.300	2.240	2.320	280,000	644,180	2.3006	2.280	2.170	2.300	2.240	2.320	280,000	2.3006	0.44%
2021-11-10	2.270	2.150	2.280	2.190	2.280	300,000	673,800	2.2460	2.270	2.150	2.280	2.190	2.280	300,000	2.2460	2.71%
2021-11-09	2.210	2.170	2.280	2.160	2.280	272,000	596,380	2.1926	2.210	2.170	2.280	2.160	2.280	272,000	2.1926	0.45%
2021-11-08	2.200	2.150	2.250	2.140	2.240	284,000	615,020	2.1656	2.200	2.150	2.250	2.140	2.240	284,000	2.1656	-0.90%
2021-11-05	2.220	2.100	2.320	2.110	2.220	306,000	660,740	2.1593	2.220	2.100	2.320	2.110	2.220	306,000	2.1593	1.83%
2021-11-04	2.180	2.150	2.200	2.140	2.300	280,000	609,260	2.1759	2.180	2.150	2.200	2.140	2.300	280,000	2.1759	0.46%
2021-11-03	2.170	2.150	2.300	2.130	2.220	294,000	639,200	2.1741	2.170	2.150	2.300	2.130	2.220	294,000	2.1741	-0.91%
2021-11-02	2.190	2.150	2.250	2.060	2.410	300,000	649,800	2.1660	2.190	2.150	2.250	2.060	2.410	300,000	2.1660	2.34%
2021-11-01	2.140	2.100	2.200	2.120	2.230	331,000	723,480	2.1857	2.140	2.100	2.200	2.120	2.230	331,000	2.1857	-5.31%
2021-10-29	2.260	2.160	2.280	2.160	2.320	304,000	673,880	2.2167	2.260	2.160	2.280	2.160	2.320	304,000	2.2167	0.00%
2021-10-28	2.260	2.100	2.270	2.120	2.260	282,000	621,480	2.2038	2.260	2.100	2.270	2.120	2.260	282,000	2.2038	2.73%
2021-10-27	2.200	2.150	2.200	2.130	2.240	286,000	628,000	2.1958	2.200	2.150	2.200	2.130	2.240	286,000	2.1958	-2.22%
2021-10-26	2.250	2.220	2.290	2.250	2.340	280,000	634,360	2.2656	2.250	2.220	2.290	2.250	2.340	280,000	2.2656	-5.06%
2021-10-25	2.370	2.200	2.370	2.250	2.440	280,000	638,220	2.2794	2.370	2.200	2.370	2.250	2.440	280,000	2.2794	4.41%
2021-10-22	2.270	2.200	2.260	2.240	2.280	288,000	653,440	2.2689	2.270	2.200	2.260	2.240	2.280	288,000	2.2689	3.65%
2021-10-21	2.190	2.190	2.260	2.190	2.370	288,000	645,900	2.2427	2.190	2.190	2.260	2.190	2.370	288,000	2.2427	-6.41%
2021-10-20	2.340	2.300	2.450	2.240	2.450	270,000	624,360	2.3124	2.340	2.300	2.450	2.240	2.450	270,000	2.3124	-1.27%
2021-10-19	2.370	2.000	2.350	2.300	2.440	266,000	621,400	2.3361	2.370	2.000	2.350	2.300	2.440	266,000	2.3361	-2.07%
2021-10-18	2.420	2.300	2.430	2.320	2.430	262,000	616,920	2.3547	2.420	2.300	2.430	2.320	2.430	262,000	2.3547	2.54%
2021-10-15	2.360	2.250	2.380	2.300	2.390	306,000	719,540	2.3514	2.360	2.250	2.380	2.300	2.390	306,000	2.3514	-2.07%
2021-10-12	2.410	2.440	2.450	2.300	2.450	306,000	735,140	2.4024	2.410	2.440	2.450	2.300	2.450	306,000	2.4024	-1.23%
2021-10-11	2.440	2.300	2.440	2.340	2.440	258,000	620,580	2.4053	2.440	2.300	2.440	2.340	2.440	258,000	2.4053	0.41%
2021-10-08	2.430	2.280	2.420	2.410	2.440	262,000	635,040	2.4238	2.430	2.280	2.420	2.410	2.440	262,000	2.4238	1.67%
2021-10-07	2.390	2.270	2.380	2.330	2.450	274,000	648,720	2.3676	2.390	2.270	2.380	2.330	2.450	274,000	2.3676	2.58%
2021-10-06	2.330	2.210	2.330	2.200	2.460	302,000	708,880	2.3473	2.330	2.210	2.330	2.200	2.460	302,000	2.3473	-4.12%
2021-10-05	2.430	2.400	2.440	2.400	2.480	286,000	694,360	2.4278	2.430	2.400	2.440	2.400	2.480	286,000	2.4278	-0.82%
2021-10-04	2.450	2.400	2.600	2.370	2.490	268,000	656,520	2.4497	2.450	2.400	2.600	2.370	2.490	268,000	2.4497	1.24%
2021-09-30	2.420	2.420	2.480	2.410	2.480	272,000	663,880	2.4407	2.420	2.420	2.480	2.410	2.480	272,000	2.4407	0.83%
2021-09-29	2.400	2.390	2.400	1.710	2.740	422,000	1,062,120	2.5169	2.400	2.390	2.400	1.710	2.740	422,000	2.5169	-12.73%
2021-09-28	2.750	2.520	2.800	2.570	2.750	268,000	708,980	2.6454	2.750	2.520	2.800	2.570	2.750	268,000	2.6454	1.10%
2021-09-27	2.720	2.520	2.740	2.630	2.730	278,000	748,340	2.6919	2.720	2.520	2.740	2.630	2.730	278,000	2.6919	3.42%
2021-09-24	2.630	2.600	2.750	2.580	2.830	270,000	723,460	2.6795	2.630	2.600	2.750	2.580	2.830	270,000	2.6795	0.38%
2021-09-23	2.620	2.500	2.630	2.610	2.660	288,000	757,580	2.6305	2.620	2.500	2.630	2.610	2.660	288,000	2.6305	0.77%
2021-09-21	2.600	2.580	2.610	2.520	2.670	270,000	706,180	2.6155	2.600	2.580	2.610	2.520	2.670	270,000	2.6155	-1.52%
2021-09-20	2.640	2.630	2.720	2.620	2.860	416,000	1,090,000	2.6202	2.640	2.630	2.720	2.620	2.860	416,000	2.6202	-1.86%
2021-09-17	2.690	2.640	2.720	2.630	2.780	346,000	913,340	2.6397	2.690	2.640	2.720	2.630	2.780	346,000	2.6397	-0.74%
2021-09-16	2.710	2.670	2.710	2.660	2.790	288,000	783,260	2.7197	2.710	2.670	2.710	2.660	2.790	288,000	2.7197	-2.17%
2021-09-15	2.770	2.670	2.800	2.670	2.800	262,000	716,020	2.7329	2.770	2.670	2.800	2.670	2.800	262,000	2.7329	0.73%
2021-09-14	2.750	2.650	2.790	2.700	2.800	328,000	885,100	2.6985	2.750	2.650	2.790	2.700	2.800	328,000	2.6985	3.77%
2021-09-13	2.650	2.650	2.750	2.650	2.830	450,000	1,236,960	2.7488	2.650	2.650	2.750	2.650	2.830	450,000	2.7488	-2.21%
2021-09-10	2.710	2.710	2.780	2.700	2.820	504,000	1,393,800	2.7655	2.710	2.710	2.780	2.700	2.820	504,000	2.7655	-2.52%
2021-09-09	2.780	2.700	2.790	2.780	2.810	254,000	707,200	2.7843	2.780	2.700	2.790	2.780	2.810	254,000	2.7843	0.00%
2021-09-08	2.780	2.740	2.800	2.760	2.790	288,000	801,560	2.7832	2.780	2.740	2.800	2.760	2.790	288,000	2.7832	0.36%
2021-09-07	2.770	2.620	2.780	2.770	2.810	256,000	712,840	2.7845	2.770	2.620	2.780	2.770	2.810	256,000	2.7845	-1.07%
2021-09-06	2.800	2.680	2.800	2.780	2.800	330,000	922,060	2.7941	2.800	2.680	2.800	2.780	2.800	330,000	2.7941	1.45%
2021-09-03	2.760	2.680	2.770	2.750	2.790	260,000	720,480	2.7711	2.760	2.680	2.770	2.750	2.790	260,000	2.7711	-0.72%
2021-09-02	2.780	2.700	2.790	2.770	2.800	256,000	711,380	2.7788	2.780	2.700	2.790	2.770	2.800	256,000	2.7788	-0.36%
2021-09-01	2.790	2.750	2.800	2.720	2.800	320,000	886,880	2.7715	2.790	2.750	2.800	2.720	2.800	320,000	2.7715	0.00%
2021-08-31	2.790	2.780	2.800	2.780	2.800	312,000	871,900	2.7946	2.790	2.780	2.800	2.780	2.800	312,000	2.7946	0.00%
2021-08-30	2.790	2.790	2.800	2.770	2.800	304,000	847,060	2.7864	2.790	2.790	2.800	2.770	2.800	304,000	2.7864	0.72%
2021-08-27	2.770	2.680	2.780	2.760	2.810	252,000	700,640	2.7803	2.770	2.680	2.780	2.760	2.810	252,000	2.7803	-0.36%
2021-08-26	2.780	2.680	2.790	2.770	2.830	336,000	934,480	2.7812	2.780	2.680	2.790	2.770	2.830	336,000	2.7812	0.00%
2021-08-25	2.780	2.690	2.790	2.000	2.840	426,000	1,177,860	2.7649	2.780	2.690	2.790	2.000	2.840	426,000	2.7649	-0.71%
2021-08-24	2.800	2.700	2.810	2.800	2.860	334,000	945,380	2.8305	2.800	2.700	2.810	2.800	2.860	334,000	2.8305	0.00%
2021-08-23	2.800	2.790	2.810	2.790	2.830	402,000	1,128,760	2.8079	2.800	2.790	2.810	2.790	2.830	402,000	2.8079	1.82%
2021-08-20	2.750	2.750	2.790	2.750	2.860	498,000	1,388,960	2.7891	2.750	2.750	2.790	2.750	2.860	498,000	2.7891	-2.83%
2021-08-19	2.830	2.830	2.860	2.780	2.870	386,000	1,096,640	2.8410	2.830	2.830	2.860	2.780	2.870	386,000	2.8410	-0.70%
2021-08-18	2.850	2.760	2.860	2.840	2.880	326,000	930,960	2.8557	2.850	2.760	2.860	2.840	2.880	326,000	2.8557	0.00%
2021-08-17	2.850	2.750	2.860	2.830	2.860	328,000	935,400	2.8518	2.850	2.750	2.860	2.830	2.860	328,000	2.8518	-0.70%
2021-08-16	2.870	2.790	2.870	2.770	2.880	356,000	1,012,040	2.8428	2.870	2.790	2.870	2.770	2.880	356,000	2.8428	0.35%
2021-08-13	2.860	2.750	2.870	2.860	2.890	338,000	969,080	2.8671	2.860	2.750	2.870	2.860	2.890	338,000	2.8671	-0.35%
2021-08-12	2.870	2.830	2.880	2.870	2.960	360,000	1,040,260	2.8896	2.870	2.830	2.880	2.870	2.960	360,000	2.8896	0.00%
2021-08-11	2.870	2.830	2.880	2.870	2.890	336,000	966,580	2.8767	2.870	2.830	2.880	2.870	2.890	336,000	2.8767	-0.35%
2021-08-10	2.880	2.750	2.880	2.830	2.890	502,000	1,441,620	2.8718	2.880	2.750	2.880	2.830	2.890	502,000	2.8718	0.35%
2021-08-09	2.870	2.760	2.880	2.820	3.050	290,000	830,340	2.8632	2.870	2.760	2.880	2.820	3.050	290,000	2.8632	0.70%
2021-08-06	2.850	2.740	2.880	2.840	2.900	370,000	1,064,140	2.8761	2.850	2.740	2.880	2.840	2.900	370,000	2.8761	-1.72%
2021-08-05	2.900	2.900	2.910	2.850	2.910	444,000	1,277,220	2.8766	2.900	2.900	2.910	2.850	2.910	444,000	2.8766	0.69%
2021-08-04	2.880	2.860	2.890	2.860	3.210	558,000	1,627,240	2.9162	2.880	2.860	2.890	2.860	3.210	558,000	2.9162	2.13%
2021-08-03	2.820	2.800	2.820	2.810	2.850	328,000	922,900	2.8137	2.820	2.800	2.820	2.810	2.850	328,000	2.8137	0.00%
2021-08-02	2.820	2.790	2.820	2.790	2.830	428,000	1,203,840	2.8127	2.820	2.790	2.820	2.790	2.830	428,000	2.8127	1.81%
2021-07-30	2.770	2.720	2.790	2.770	2.850	518,000	1,450,740	2.8007	2.770	2.720	2.790	2.770	2.850	518,000	2.8007	-1.77%
2021-07-29	2.820	2.780	2.830	2.780	2.870	362,000	1,022,800	2.8254	2.820	2.780	2.830	2.780	2.870	362,000	2.8254	-0.35%
2021-07-28	2.830	2.800	2.830	2.820	2.880	370,000	1,050,820	2.8401	2.830	2.800	2.830	2.820	2.880	370,000	2.8401	-0.35%
2021-07-27	2.840	2.840	2.860	2.840	2.950	486,000	1,397,520	2.8756	2.840	2.840	2.860	2.840	2.950	486,000	2.8756	0.35%
2021-07-26	2.830	2.790	2.850	2.800	2.900	368,000	1,042,900	2.8340	2.830	2.790	2.850	2.800	2.900	368,000	2.8340	0.35%
2021-07-23	2.820	2.810	2.830	2.810	2.850	276,000	780,500	2.8279	2.820	2.810	2.830	2.810	2.850	276,000	2.8279	-1.05%
2021-07-22	2.850	2.800	2.860	2.800	2.890	308,000	877,820	2.8501	2.850	2.800	2.860	2.800	2.890	308,000	2.8501	-0.35%
2021-07-21	2.860	2.700	2.860	2.770	2.890	328,000	930,680	2.8374	2.860	2.700	2.860	2.770	2.890	328,000	2.8374	0.35%
2021-07-20	2.850	2.840	2.860	2.850	2.890	286,000	819,900	2.8668	2.850	2.840	2.860	2.850	2.890	286,000	2.8668	0.00%
2021-07-19	2.850	2.840	2.860	2.850	2.900	288,000	829,180	2.8791	2.850	2.840	2.860	2.850	2.900	288,000	2.8791	-0.35%
2021-07-16	2.860	2.840	2.890	2.860	2.910	294,000	849,280	2.8887	2.860	2.840	2.890	2.860	2.910	294,000	2.8887	-0.69%
2021-07-15	2.880	2.860	2.890	2.880	2.900	308,000	889,620	2.8884	2.880	2.860	2.890	2.880	2.900	308,000	2.8884	0.00%
2021-07-14	2.880	2.870	2.910	2.880	2.910	290,000	840,240	2.8974	2.880	2.870	2.910	2.880	2.910	290,000	2.8974	-0.69%
2021-07-13	2.900	2.890	2.900	2.890	2.910	362,000	1,049,540	2.8993	2.900	2.890	2.900	2.890	2.910	362,000	2.8993	-0.34%
2021-07-12	2.910	2.890	2.910	2.860	2.930	338,000	980,820	2.9018	2.910	2.890	2.910	2.860	2.930	338,000	2.9018	0.34%
2021-07-09	2.900	2.900	2.920	2.890	2.950	328,000	957,240	2.9184	2.900	2.900	2.920	2.890	2.950	328,000	2.9184	0.35%
2021-07-08	2.890	2.880	2.930	2.890	2.930	304,000	884,480	2.9095	2.890	2.880	2.930	2.890	2.930	304,000	2.9095	-1.03%
2021-07-07	2.920	2.910	2.920	2.910	2.940	334,000	976,520	2.9237	2.920	2.910	2.920	2.910	2.940	334,000	2.9237	0.00%
2021-07-06	2.920	2.840	2.940	2.920	2.940	394,000	1,154,620	2.9305	2.920	2.840	2.940	2.920	2.940	394,000	2.9305	-0.68%
2021-07-05	2.940	2.870	2.940	2.860	2.940	402,000	1,177,340	2.9287	2.940	2.870	2.940	2.860	2.940	402,000	2.9287	1.38%
2021-07-02	2.900	2.900	2.920	2.900	2.960	372,000	1,091,480	2.9341	2.900	2.900	2.920	2.900	2.960	372,000	2.9341	-1.36%
2021-06-30	2.940	2.900	2.940	2.900	2.970	616,000	1,807,600	2.9344	2.940	2.900	2.940	2.900	2.970	616,000	2.9344	0.00%
2021-06-29	2.940	2.910	2.940	2.930	3.030	570,000	1,680,320	2.9479	2.940	2.910	2.940	2.930	3.030	570,000	2.9479	-1.34%
2021-06-28	2.980	2.950	3.030	2.860	3.000	538,000	1,580,900	2.9385	2.980	2.950	3.030	2.860	3.000	538,000	2.9385	2.76%
2021-06-25	2.900	2.840	2.910	2.890	2.940	514,000	1,492,440	2.9036	2.900	2.840	2.910	2.890	2.940	514,000	2.9036	0.00%
2021-06-24	2.900	2.900	2.930	2.860	2.940	444,000	1,282,740	2.8891	2.900	2.900	2.930	2.860	2.940	444,000	2.8891	1.75%
2021-06-23	2.850	2.850	2.880	2.810	2.870	572,000	1,630,320	2.8502	2.850	2.850	2.880	2.810	2.870	572,000	2.8502	0.35%
2021-06-22	2.840	2.810	2.840	2.800	2.870	840,000	2,386,460	2.8410	2.840	2.810	2.840	2.800	2.870	840,000	2.8410	1.43%
2021-06-21	2.800	2.790	2.800	2.740	2.830	498,000	1,393,600	2.7984	2.800	2.790	2.800	2.740	2.830	498,000	2.7984	2.94%
2021-06-18	2.720	2.710	2.730	2.700	2.780	334,000	917,100	2.7458	2.720	2.710	2.730	2.700	2.780	334,000	2.7458	-1.81%
2021-06-17	2.770	2.600	2.780	2.720	2.780	278,000	769,160	2.7668	2.770	2.600	2.780	2.720	2.780	278,000	2.7668	-0.36%
2021-06-16	2.780	2.600	2.780	2.740	2.780	288,000	795,340	2.7616	2.780	2.600	2.780	2.740	2.780	288,000	2.7616	0.00%
2021-06-15	2.780	-	2.780	2.680	2.800	292,000	810,960	2.7773	2.780	-	2.780	2.680	2.800	292,000	2.7773	0.00%
2021-06-11	2.780	2.750	2.790	2.750	2.800	304,000	843,220	2.7738	2.780	2.750	2.790	2.750	2.800	304,000	2.7738	-0.71%
2021-06-10	2.800	2.760	2.810	2.790	2.820	288,000	808,180	2.8062	2.800	2.760	2.810	2.790	2.820	288,000	2.8062	-0.36%
2021-06-09	2.810	2.800	2.820	2.740	2.820	374,000	1,049,460	2.8060	2.810	2.800	2.820	2.740	2.820	374,000	2.8060	1.81%
2021-06-08	2.760	2.710	2.760	2.710	2.830	236,000	653,940	2.7709	2.760	2.710	2.760	2.710	2.830	236,000	2.7709	-1.78%
2021-06-07	2.810	2.780	2.820	2.810	2.850	242,000	683,940	2.8262	2.810	2.780	2.820	2.810	2.850	242,000	2.8262	-1.40%
2021-06-04	2.850	2.840	2.860	2.810	2.860	906,000	2,578,000	2.8455	2.850	2.840	2.860	2.810	2.860	906,000	2.8455	1.42%
2021-06-03	2.810	2.800	2.810	2.730	2.910	591,000	1,667,540	2.8216	2.810	2.800	2.810	2.730	2.910	591,000	2.8216	2.18%
2021-06-02	2.750	2.660	2.750	2.600	2.750	520,000	1,403,820	2.6997	2.750	2.660	2.750	2.600	2.750	520,000	2.6997	1.85%
2021-06-01	2.700	2.660	2.700	2.550	2.700	860,000	2,292,340	2.6655	2.700	2.660	2.700	2.550	2.700	860,000	2.6655	4.25%
2021-05-31	2.590	2.550	2.600	2.450	2.640	784,000	1,989,500	2.5376	2.590	2.550	2.600	2.450	2.640	784,000	2.5376	5.71%
2021-05-28	2.450	2.400	2.470	2.430	2.470	400,000	979,040	2.4476	2.450	2.400	2.470	2.430	2.470	400,000	2.4476	0.00%
2021-05-27	2.450	2.450	2.460	2.430	2.470	438,000	1,073,940	2.4519	2.450	2.450	2.460	2.430	2.470	438,000	2.4519	0.00%
2021-05-26	2.450	2.430	2.470	2.430	2.470	330,000	805,320	2.4404	2.450	2.430	2.470	2.430	2.470	330,000	2.4404	1.24%
2021-05-25	2.420	2.400	2.430	2.400	2.440	340,000	821,640	2.4166	2.420	2.400	2.430	2.400	2.440	340,000	2.4166	-0.41%
2021-05-24	2.430	2.400	2.440	2.400	2.460	430,000	1,043,040	2.4257	2.430	2.400	2.440	2.400	2.460	430,000	2.4257	-0.41%
2021-05-21	2.440	2.400	2.460	2.410	2.470	442,000	1,080,780	2.4452	2.440	2.400	2.460	2.410	2.470	442,000	2.4452	0.83%
2021-05-20	2.420	2.400	2.420	2.390	2.470	366,000	894,860	2.4450	2.420	2.400	2.420	2.390	2.470	366,000	2.4450	-0.82%
2021-05-18	2.440	2.390	2.450	2.330	2.450	368,000	890,300	2.4193	2.440	2.390	2.450	2.330	2.450	368,000	2.4193	0.83%
2021-05-17	2.420	2.380	2.450	2.390	2.440	336,000	807,160	2.4023	2.420	2.380	2.450	2.390	2.440	336,000	2.4023	1.68%
2021-05-14	2.380	2.360	2.400	2.340	2.420	363,000	868,070	2.3914	2.380	2.360	2.400	2.340	2.420	363,000	2.3914	0.00%
2021-05-13	2.380	2.300	2.400	2.300	2.400	410,000	963,400	2.3498	2.380	2.300	2.400	2.300	2.400	410,000	2.3498	3.03%
2021-05-12	2.310	2.290	2.360	2.260	2.320	332,000	757,820	2.2826	2.310	2.290	2.360	2.260	2.320	332,000	2.2826	-2.12%
2021-05-11	2.360	2.300	2.410	2.310	2.400	336,000	786,600	2.3411	2.360	2.300	2.410	2.310	2.400	336,000	2.3411	2.16%
2021-05-10	2.310	2.270	2.320	2.270	2.370	308,000	708,860	2.3015	2.310	2.270	2.320	2.270	2.370	308,000	2.3015	-1.28%
2021-05-07	2.340	2.320	2.390	2.320	2.380	362,000	854,700	2.3610	2.340	2.320	2.390	2.320	2.380	362,000	2.3610	-1.68%
2021-05-06	2.380	2.320	2.400	2.320	2.380	338,000	795,300	2.3530	2.380	2.320	2.400	2.320	2.380	338,000	2.3530	0.00%
2021-05-05	2.380	2.340	2.390	2.350	2.460	472,000	1,133,660	2.4018	2.380	2.340	2.390	2.350	2.460	472,000	2.4018	-2.46%
2021-05-04	2.440	2.400	2.440	2.430	2.500	324,000	795,460	2.4551	2.440	2.400	2.440	2.430	2.500	324,000	2.4551	0.83%
2021-05-03	2.420	2.390	-	2.360	2.420	316,000	757,960	2.3986	2.420	2.390	-	2.360	2.420	316,000	2.3986	1.68%
2021-04-30	2.380	2.320	2.380	2.330	2.390	310,000	729,720	2.3539	2.380	2.320	2.380	2.330	2.390	310,000	2.3539	3.93%
2021-04-29	2.290	2.290	2.400	2.290	2.480	554,000	1,328,380	2.3978	2.290	2.290	2.400	2.290	2.480	554,000	2.3978	-6.91%
2021-04-28	2.460	2.330	2.450	2.390	2.460	446,000	1,087,680	2.4387	2.460	2.330	2.450	2.390	2.460	446,000	2.4387	2.50%
2021-04-27	2.400	2.360	2.400	2.360	2.400	334,000	792,580	2.3730	2.400	2.360	2.400	2.360	2.400	334,000	2.3730	0.84%
2021-04-26	2.380	2.330	2.380	2.310	2.380	312,000	728,200	2.3340	2.380	2.330	2.380	2.310	2.380	312,000	2.3340	2.59%
2021-04-23	2.320	2.200	2.320	2.310	2.340	308,000	715,260	2.3223	2.320	2.200	2.320	2.310	2.340	308,000	2.3223	-0.43%
2021-04-22	2.330	2.160	2.340	2.210	2.380	306,000	712,740	2.3292	2.330	2.160	2.340	2.210	2.380	306,000	2.3292	-0.43%
2021-04-21	2.340	2.140	2.350	2.150	2.350	310,000	719,940	2.3224	2.340	2.140	2.350	2.150	2.350	310,000	2.3224	2.63%
2021-04-20	2.280	2.260	2.320	2.280	2.360	328,000	759,200	2.3146	2.280	2.260	2.320	2.280	2.360	328,000	2.3146	-1.72%
2021-04-19	2.320	2.280	2.340	2.320	2.390	326,000	769,720	2.3611	2.320	2.280	2.340	2.320	2.390	326,000	2.3611	-2.11%
2021-04-16	2.370	2.000	2.380	2.350	2.400	306,000	725,080	2.3695	2.370	2.000	2.380	2.350	2.400	306,000	2.3695	1.28%
2021-04-15	2.340	2.000	2.350	2.320	2.350	304,000	709,920	2.3353	2.340	2.000	2.350	2.320	2.350	304,000	2.3353	0.00%
2021-04-14	2.340	2.000	2.340	2.320	2.400	336,000	786,620	2.3411	2.340	2.000	2.340	2.320	2.400	336,000	2.3411	0.86%
2021-04-13	2.320	2.150	2.330	2.320	2.360	306,000	713,540	2.3318	2.320	2.150	2.330	2.320	2.360	306,000	2.3318	-0.85%
2021-04-12	2.340	2.070	2.350	2.320	2.350	314,000	733,100	2.3347	2.340	2.070	2.350	2.320	2.350	314,000	2.3347	1.74%
2021-04-09	2.300	2.270	2.340	2.220	2.300	370,000	835,600	2.2584	2.300	2.270	2.340	2.220	2.300	370,000	2.2584	3.60%
2021-04-08	2.220	2.000	2.230	2.150	2.260	318,000	706,740	2.2225	2.220	2.000	2.230	2.150	2.260	318,000	2.2225	-0.45%
2021-04-07	2.230	2.000	2.240	2.230	2.340	306,000	691,220	2.2589	2.230	2.000	2.240	2.230	2.340	306,000	2.2589	0.90%
2021-04-01	2.210	2.000	2.220	2.200	2.260	304,000	676,640	2.2258	2.210	2.000	2.220	2.200	2.260	304,000	2.2258	-0.45%
2021-03-31	2.220	2.000	2.230	2.220	2.300	288,000	649,960	2.2568	2.220	2.000	2.230	2.220	2.300	288,000	2.2568	-2.20%
2021-03-30	2.270	2.000	2.280	2.180	2.300	212,000	474,340	2.2375	2.270	2.000	2.280	2.180	2.300	212,000	2.2375	3.65%
2021-03-29	2.190	2.000	2.200	2.160	2.210	316,000	691,520	2.1884	2.190	2.000	2.200	2.160	2.210	316,000	2.1884	0.00%
2021-03-26	2.190	2.010	2.200	2.100	2.270	308,000	686,000	2.2273	2.190	2.010	2.200	2.100	2.270	308,000	2.2273	-1.35%
2021-03-25	2.220	2.150	2.230	2.150	2.240	216,000	473,500	2.1921	2.220	2.150	2.230	2.150	2.240	216,000	2.1921	0.45%
2021-03-24	2.210	2.200	2.230	2.210	2.290	330,000	739,880	2.2421	2.210	2.200	2.230	2.210	2.290	330,000	2.2421	-3.91%
2021-03-23	2.300	2.250	2.320	2.270	2.350	320,000	738,420	2.3076	2.300	2.250	2.320	2.270	2.350	320,000	2.3076	-1.29%
2021-03-22	2.330	2.300	2.340	2.310	2.340	308,000	714,380	2.3194	2.330	2.300	2.340	2.310	2.340	308,000	2.3194	0.00%
2021-03-19	2.330	2.290	2.340	2.300	2.340	224,000	520,240	2.3225	2.330	2.290	2.340	2.300	2.340	224,000	2.3225	-0.43%
2021-03-18	2.340	2.330	2.350	2.310	2.340	260,000	605,960	2.3306	2.340	2.330	2.350	2.310	2.340	260,000	2.3306	0.43%
2021-03-17	2.330	2.320	2.340	2.290	2.330	384,000	889,520	2.3165	2.330	2.320	2.340	2.290	2.330	384,000	2.3165	0.87%
2021-03-16	2.310	2.260	2.320	2.270	2.310	216,000	497,100	2.3014	2.310	2.260	2.320	2.270	2.310	216,000	2.3014	0.43%
2021-03-15	2.300	2.280	2.320	2.280	2.340	308,000	710,160	2.3057	2.300	2.280	2.320	2.280	2.340	308,000	2.3057	-0.86%
2021-03-12	2.320	2.280	2.340	2.270	2.340	334,000	770,800	2.3078	2.320	2.280	2.340	2.270	2.340	334,000	2.3078	0.43%
2021-03-11	2.310	2.270	2.320	2.300	2.340	306,000	709,580	2.3189	2.310	2.270	2.320	2.300	2.340	306,000	2.3189	-0.43%
2021-03-10	2.320	2.260	2.330	2.270	2.330	308,000	707,020	2.2955	2.320	2.260	2.330	2.270	2.330	308,000	2.2955	0.43%
2021-03-09	2.310	2.250	2.320	2.250	2.350	330,000	767,460	2.3256	2.310	2.250	2.320	2.250	2.350	330,000	2.3256	-0.43%
2021-03-08	2.320	2.320	2.330	2.250	2.350	406,000	944,340	2.3260	2.320	2.320	2.330	2.250	2.350	406,000	2.3260	-0.43%
2021-03-05	2.330	2.250	2.340	2.270	2.340	318,000	733,920	2.3079	2.330	2.250	2.340	2.270	2.340	318,000	2.3079	0.00%
2021-03-04	2.330	-	2.340	2.300	2.340	314,000	729,520	2.3233	2.330	-	2.340	2.300	2.340	314,000	2.3233	0.00%
2021-03-03	2.330	2.250	2.340	2.270	2.330	316,000	727,840	2.3033	2.330	2.250	2.340	2.270	2.330	316,000	2.3033	1.30%
2021-03-02	2.300	2.200	2.310	2.180	2.340	324,000	745,480	2.3009	2.300	2.200	2.310	2.180	2.340	324,000	2.3009	-0.43%
2021-03-01	2.310	2.300	2.320	2.300	2.360	322,000	750,060	2.3294	2.310	2.300	2.320	2.300	2.360	322,000	2.3294	-2.53%
2021-02-26	2.370	2.300	2.370	2.350	2.380	220,000	521,660	2.3712	2.370	2.300	2.370	2.350	2.380	220,000	2.3712	0.42%
2021-02-25	2.360	2.350	2.370	2.350	2.400	314,000	743,460	2.3677	2.360	2.350	2.370	2.350	2.400	314,000	2.3677	0.00%
2021-02-24	2.360	2.350	2.400	2.310	2.440	318,000	762,000	2.3962	2.360	2.350	2.400	2.310	2.440	318,000	2.3962	-1.26%
2021-02-23	2.390	2.350	2.400	2.360	2.400	318,000	759,280	2.3877	2.390	2.350	2.400	2.360	2.400	318,000	2.3877	-0.42%
2021-02-22	2.400	2.350	2.420	2.350	2.420	338,000	812,900	2.4050	2.400	2.350	2.420	2.350	2.420	338,000	2.4050	-0.41%
2021-02-19	2.410	2.350	2.420	2.400	2.430	326,000	785,460	2.4094	2.410	2.350	2.420	2.400	2.430	326,000	2.4094	0.00%
2021-02-18	2.410	2.400	2.420	2.410	2.440	308,000	743,780	2.4149	2.410	2.400	2.420	2.410	2.440	308,000	2.4149	0.00%
2021-02-17	2.410	2.410	2.420	2.400	2.450	308,000	746,620	2.4241	2.410	2.410	2.420	2.400	2.450	308,000	2.4241	-0.41%
2021-02-16	2.420	2.400	2.430	2.410	2.470	238,000	580,380	2.4386	2.420	2.400	2.430	2.410	2.470	238,000	2.4386	0.00%
2021-02-11	2.420	2.370	2.430	2.400	2.520	228,000	554,160	2.4305	2.420	2.370	2.430	2.400	2.520	228,000	2.4305	0.41%
2021-02-10	2.410	2.410	2.420	2.410	2.510	308,000	746,860	2.4249	2.410	2.410	2.420	2.410	2.510	308,000	2.4249	-1.23%
2021-02-09	2.440	2.400	2.450	2.410	2.520	340,000	834,360	2.4540	2.440	2.400	2.450	2.410	2.520	340,000	2.4540	-1.61%
2021-02-08	2.480	2.400	2.490	2.450	2.510	322,000	799,480	2.4829	2.480	2.400	2.490	2.450	2.510	322,000	2.4829	-0.40%
2021-02-05	2.490	2.400	2.500	2.490	2.520	306,000	764,040	2.4969	2.490	2.400	2.500	2.490	2.520	306,000	2.4969	0.81%
2021-02-04	2.470	2.400	2.480	2.430	2.510	308,000	761,000	2.4708	2.470	2.400	2.480	2.430	2.510	308,000	2.4708	0.41%
2021-02-03	2.460	2.400	2.470	2.460	2.520	308,000	758,660	2.4632	2.460	2.400	2.470	2.460	2.520	308,000	2.4632	0.00%
2021-02-02	2.460	2.400	2.470	2.390	2.490	358,000	882,080	2.4639	2.460	2.400	2.470	2.390	2.490	358,000	2.4639	2.84%
2021-02-01	2.490	2.460	2.500	2.460	2.540	326,000	814,320	2.4979	2.392	2.363	2.402	2.363	2.440	339,356	2.3996	-0.80%
2021-01-29	2.510	2.440	2.530	2.460	2.530	322,000	803,020	2.4939	2.411	2.344	2.430	2.363	2.430	335,192	2.3957	2.03%
2021-01-28	2.460	2.420	2.470	2.460	2.570	328,000	824,220	2.5129	2.363	2.325	2.373	2.363	2.469	341,438	2.4140	-2.38%
2021-01-27	2.520	2.450	2.530	2.490	2.550	404,000	1,021,120	2.5275	2.421	2.354	2.430	2.392	2.450	420,552	2.4280	0.40%
2021-01-26	2.510	2.500	2.520	2.440	2.520	362,000	903,320	2.4954	2.411	2.402	2.421	2.344	2.421	376,831	2.3971	2.45%
2021-01-25	2.450	2.450	2.550	2.450	2.570	400,000	1,006,460	2.5162	2.354	2.354	2.450	2.354	2.469	416,388	2.4171	-3.92%
2021-01-22	2.550	2.500	2.560	2.460	2.580	608,000	1,552,480	2.5534	2.450	2.402	2.459	2.363	2.478	632,910	2.4529	5.37%
2021-01-21	2.420	2.390	2.430	2.400	2.440	350,000	846,520	2.4186	2.325	2.296	2.334	2.306	2.344	364,339	2.3234	0.00%
2021-01-20	2.420	2.410	2.450	2.410	2.450	380,000	923,260	2.4296	2.325	2.315	2.354	2.315	2.354	395,569	2.3340	-0.41%
2021-01-19	2.430	2.390	2.430	2.430	2.500	346,000	854,060	2.4684	2.334	2.296	2.334	2.334	2.402	360,176	2.3712	-2.41%
2021-01-18	2.490	2.460	2.500	2.450	2.530	320,000	796,400	2.4888	2.392	2.363	2.402	2.354	2.430	333,110	2.3908	-1.58%
2021-01-15	2.530	2.460	2.540	2.500	2.550	334,000	840,020	2.5150	2.430	2.363	2.440	2.402	2.450	347,684	2.4160	-0.39%
2021-01-14	2.540	2.500	2.560	2.500	2.580	318,000	808,340	2.5419	2.440	2.402	2.459	2.402	2.478	331,028	2.4419	-0.39%
2021-01-13	2.550	2.490	2.560	2.480	2.570	340,000	869,620	2.5577	2.450	2.392	2.459	2.382	2.469	353,930	2.4570	-0.39%
2021-01-12	2.560	2.530	2.570	2.560	2.580	302,000	774,680	2.5652	2.459	2.430	2.469	2.459	2.478	314,373	2.4642	-0.39%
2021-01-11	2.570	2.500	2.580	2.560	2.590	304,000	782,440	2.5738	2.469	2.402	2.478	2.459	2.488	316,455	2.4725	0.00%
2021-01-08	2.570	2.520	2.580	2.500	2.580	342,000	876,480	2.5628	2.469	2.421	2.478	2.402	2.478	356,012	2.4619	0.00%
2021-01-07	2.570	2.450	2.570	2.460	2.600	324,000	832,380	2.5691	2.469	2.354	2.469	2.363	2.498	337,274	2.4680	1.58%
2021-01-06	2.530	2.470	2.540	2.450	2.540	308,000	779,260	2.5301	2.430	2.373	2.440	2.354	2.440	320,619	2.4305	-0.39%
2021-01-05	2.540	2.450	2.550	2.510	2.560	326,000	829,360	2.5440	2.440	2.354	2.450	2.411	2.459	339,356	2.4439	1.60%
2021-01-04	2.500	2.450	2.510	2.500	2.580	306,000	780,600	2.5510	2.402	2.354	2.411	2.402	2.478	318,537	2.4506	-0.79%
2020-12-31	2.520	2.500	2.520	2.500	2.590	232,000	588,640	2.5372	2.421	2.402	2.421	2.402	2.488	241,505	2.4374	-0.79%
2020-12-30	2.540	2.450	2.550	2.540	2.590	302,000	774,260	2.5638	2.440	2.354	2.450	2.440	2.488	314,373	2.4629	-0.39%
2020-12-29	2.550	2.470	2.550	2.450	2.590	304,000	777,880	2.5588	2.450	2.373	2.450	2.354	2.488	316,455	2.4581	0.39%
2020-12-28	2.540	2.450	2.560	2.540	2.590	304,000	781,140	2.5695	2.440	2.354	2.459	2.440	2.488	316,455	2.4684	-0.39%
2020-12-24	2.550	2.450	2.560	2.470	2.590	212,000	535,180	2.5244	2.450	2.354	2.459	2.373	2.488	220,686	2.4251	4.51%
2020-12-23	2.440	2.400	2.450	2.380	2.500	324,000	797,060	2.4601	2.344	2.306	2.354	2.286	2.402	337,274	2.3632	-1.61%
2020-12-22	2.480	2.450	2.470	2.480	2.520	304,000	762,080	2.5068	2.382	2.354	2.373	2.382	2.421	316,455	2.4082	-1.98%
2020-12-21	2.530	2.450	2.550	2.490	2.560	308,000	777,980	2.5259	2.430	2.354	2.450	2.392	2.459	320,619	2.4265	-1.17%
2020-12-18	2.560	2.420	2.560	2.530	2.590	372,000	955,100	2.5675	2.459	2.325	2.459	2.430	2.488	387,241	2.4664	-0.78%
2020-12-17	2.580	2.530	2.590	2.530	2.590	328,000	843,320	2.5711	2.478	2.430	2.488	2.430	2.488	341,438	2.4699	1.18%
2020-12-16	2.550	2.520	2.590	2.530	2.580	306,000	778,200	2.5431	2.450	2.421	2.488	2.430	2.478	318,537	2.4430	-1.16%
2020-12-15	2.580	2.500	2.590	2.520	2.580	314,000	798,680	2.5436	2.478	2.402	2.488	2.421	2.478	326,865	2.4435	1.18%
2020-12-14	2.550	2.450	2.550	2.510	2.570	302,000	765,660	2.5353	2.450	2.354	2.450	2.411	2.469	314,373	2.4355	0.79%
2020-12-11	2.530	2.450	2.530	2.530	2.560	306,000	779,740	2.5482	2.430	2.354	2.430	2.430	2.459	318,537	2.4479	-2.32%
2020-12-10	2.590	2.450	2.600	2.550	2.600	402,000	1,037,280	2.5803	2.488	2.354	2.498	2.450	2.498	418,470	2.4787	2.78%
2020-12-09	2.520	2.450	2.520	2.460	2.560	308,000	783,920	2.5452	2.421	2.354	2.421	2.363	2.459	320,619	2.4450	-2.33%
2020-12-08	2.580	2.540	2.580	2.580	2.600	304,000	785,000	2.5822	2.478	2.440	2.478	2.478	2.498	316,455	2.4806	-0.39%
2020-12-07	2.590	2.530	2.600	2.540	2.590	302,000	771,940	2.5561	2.488	2.430	2.498	2.440	2.488	314,373	2.4555	1.57%
2020-12-04	2.550	2.450	2.560	2.540	2.560	302,000	771,120	2.5534	2.450	2.354	2.459	2.440	2.459	314,373	2.4529	0.00%
2020-12-03	2.550	2.450	2.580	2.530	2.590	304,000	775,400	2.5507	2.450	2.354	2.478	2.430	2.488	316,455	2.4503	0.00%
2020-12-02	2.550	2.520	2.550	2.530	2.650	312,000	801,240	2.5681	2.450	2.421	2.450	2.430	2.546	324,783	2.4670	0.39%
2020-12-01	2.540	2.460	2.540	2.530	2.590	330,000	848,340	2.5707	2.440	2.363	2.440	2.430	2.488	343,520	2.4696	-1.55%
2020-11-30	2.580	2.560	2.590	2.570	2.590	328,000	846,560	2.5810	2.478	2.459	2.488	2.469	2.488	341,438	2.4794	-0.77%
2020-11-27	2.600	2.580	2.600	2.560	2.600	400,000	1,033,580	2.5840	2.498	2.478	2.498	2.459	2.498	416,388	2.4823	0.78%
2020-11-26	2.580	2.450	2.600	2.560	2.590	306,000	787,240	2.5727	2.478	2.354	2.498	2.459	2.488	318,537	2.4714	0.78%
2020-11-25	2.560	2.450	2.570	2.560	2.590	320,000	820,060	2.5627	2.459	2.354	2.469	2.459	2.488	333,110	2.4618	0.00%
2020-11-24	2.560	2.530	2.570	2.560	2.590	306,000	785,080	2.5656	2.459	2.430	2.469	2.459	2.488	318,537	2.4646	-0.39%
2020-11-23	2.570	2.470	2.590	2.460	2.580	334,000	858,100	2.5692	2.469	2.373	2.488	2.363	2.478	347,684	2.4680	0.78%
2020-11-20	2.550	2.450	2.570	2.550	2.570	304,000	777,600	2.5579	2.450	2.354	2.469	2.450	2.469	316,455	2.4572	-0.39%
2020-11-19	2.560	2.450	2.570	2.550	2.600	306,000	786,280	2.5695	2.459	2.354	2.469	2.450	2.498	318,537	2.4684	0.79%
2020-11-18	2.540	2.450	2.550	2.530	2.550	296,000	751,000	2.5372	2.440	2.354	2.450	2.430	2.450	308,127	2.4373	0.79%
2020-11-17	2.520	2.450	2.530	2.500	2.620	330,000	832,680	2.5233	2.421	2.354	2.430	2.402	2.517	343,520	2.4240	-2.33%
2020-11-16	2.580	2.460	2.590	2.520	2.590	316,000	809,840	2.5628	2.478	2.363	2.488	2.421	2.488	328,946	2.4619	0.00%
2020-11-13	2.580	2.450	2.590	2.510	2.580	314,000	798,160	2.5419	2.478	2.354	2.488	2.411	2.478	326,865	2.4419	0.39%
2020-11-12	2.570	2.520	2.590	2.530	2.580	322,000	818,240	2.5411	2.469	2.421	2.488	2.430	2.478	335,192	2.4411	0.78%
2020-11-11	2.550	2.530	2.560	2.520	2.580	304,000	778,380	2.5605	2.450	2.430	2.459	2.421	2.478	316,455	2.4597	-1.16%
2020-11-10	2.580	2.450	2.590	2.450	2.600	338,000	868,540	2.5696	2.478	2.354	2.488	2.354	2.498	351,848	2.4685	0.78%
2020-11-09	2.560	2.460	2.580	2.560	2.580	322,000	827,200	2.5689	2.459	2.363	2.478	2.459	2.478	335,192	2.4678	-0.39%
2020-11-06	2.570	2.460	2.580	2.560	2.670	318,000	821,400	2.5830	2.469	2.363	2.478	2.459	2.565	331,028	2.4814	0.00%
2020-11-05	2.570	2.450	2.600	2.550	2.620	314,000	809,860	2.5792	2.469	2.354	2.498	2.450	2.517	326,865	2.4777	3.21%
2020-11-04	2.490	2.450	2.490	2.490	2.620	312,000	797,680	2.5567	2.392	2.354	2.392	2.392	2.517	324,783	2.4560	-3.49%
2020-11-03	2.580	2.420	2.590	2.530	2.620	306,000	791,540	2.5867	2.478	2.325	2.488	2.430	2.517	318,537	2.4849	0.00%
2020-11-02	2.580	2.430	2.590	2.440	2.620	386,000	986,300	2.5552	2.478	2.334	2.488	2.344	2.517	401,814	2.4546	4.88%
2020-10-30	2.460	2.450	2.460	2.460	2.530	336,000	843,060	2.5091	2.363	2.354	2.363	2.363	2.430	349,766	2.4104	-5.02%
2020-10-29	2.590	2.530	2.610	2.520	2.620	310,000	795,120	2.5649	2.488	2.430	2.507	2.421	2.517	322,701	2.4640	2.37%
2020-10-28	2.530	2.500	2.560	2.530	2.630	336,000	869,680	2.5883	2.430	2.402	2.459	2.430	2.526	349,766	2.4865	-0.78%
2020-10-27	2.550	2.520	2.550	2.550	2.640	318,000	821,240	2.5825	2.450	2.421	2.450	2.450	2.536	331,028	2.4809	-2.30%
2020-10-23	2.610	2.550	2.630	2.580	2.650	332,000	866,780	2.6108	2.507	2.450	2.526	2.478	2.546	345,602	2.5080	-0.76%
2020-10-22	2.630	2.550	2.630	2.600	2.630	208,000	543,420	2.6126	2.526	2.450	2.526	2.498	2.526	216,522	2.5098	0.77%
2020-10-21	2.610	2.580	2.620	2.610	2.650	336,000	882,540	2.6266	2.507	2.478	2.517	2.507	2.546	349,766	2.5232	-1.14%
2020-10-20	2.640	2.630	2.650	2.620	2.650	326,000	859,920	2.6378	2.536	2.526	2.546	2.517	2.546	339,356	2.5340	0.38%
2020-10-19	2.630	2.550	2.640	2.630	2.670	326,000	860,200	2.6387	2.526	2.450	2.536	2.526	2.565	339,356	2.5348	-0.38%
2020-10-16	2.640	2.620	2.650	2.620	2.640	320,000	840,200	2.6256	2.536	2.517	2.546	2.517	2.536	333,110	2.5223	0.38%
2020-10-15	2.630	2.550	2.640	2.630	2.700	306,000	807,340	2.6384	2.526	2.450	2.536	2.526	2.594	318,537	2.5345	0.00%
2020-10-14	2.630	2.550	2.630	2.600	2.650	308,000	804,160	2.6109	2.526	2.450	2.526	2.498	2.546	320,619	2.5082	0.38%
2020-10-12	2.620	2.550	2.630	2.610	2.650	302,000	793,480	2.6274	2.517	2.450	2.526	2.507	2.546	314,373	2.5240	0.00%
2020-10-09	2.620	2.550	2.630	2.610	2.690	318,000	835,460	2.6272	2.517	2.450	2.526	2.507	2.584	331,028	2.5238	-0.76%
2020-10-08	2.640	2.560	2.670	2.630	2.670	382,000	1,008,760	2.6407	2.536	2.459	2.565	2.526	2.565	397,651	2.5368	-0.38%
2020-10-07	2.650	2.550	2.660	2.640	2.700	304,000	808,480	2.6595	2.546	2.450	2.555	2.536	2.594	316,455	2.5548	0.76%
2020-10-06	2.630	2.550	2.640	2.630	2.750	326,000	870,180	2.6693	2.526	2.450	2.536	2.526	2.642	339,356	2.5642	0.00%
2020-10-05	2.630	2.570	2.640	2.610	2.750	332,000	872,220	2.6272	2.526	2.469	2.536	2.507	2.642	345,602	2.5238	0.77%
2020-09-30	2.610	2.550	2.620	2.610	2.640	304,000	796,000	2.6184	2.507	2.450	2.517	2.507	2.536	316,455	2.5154	-0.38%
2020-09-29	2.620	2.550	2.630	2.590	2.690	324,000	848,760	2.6196	2.517	2.450	2.526	2.488	2.584	337,274	2.5165	-0.38%
2020-09-28	2.630	2.590	2.640	2.550	2.660	340,000	890,720	2.6198	2.526	2.488	2.536	2.450	2.555	353,930	2.5167	3.14%
2020-09-25	2.550	2.520	2.550	2.520	2.610	408,000	1,052,700	2.5801	2.450	2.421	2.450	2.421	2.507	424,716	2.4786	-2.67%
2020-09-24	2.620	2.550	2.630	2.620	2.660	330,000	869,340	2.6344	2.517	2.450	2.526	2.517	2.555	343,520	2.5307	-1.87%
2020-09-23	2.670	2.580	2.670	2.610	2.670	358,000	939,080	2.6231	2.565	2.478	2.565	2.507	2.565	372,667	2.5199	1.52%
2020-09-22	2.630	2.620	2.640	2.600	2.670	340,000	893,440	2.6278	2.526	2.517	2.536	2.498	2.565	353,930	2.5243	0.77%
2020-09-21	2.610	2.550	2.620	2.600	2.610	304,000	791,320	2.6030	2.507	2.450	2.517	2.498	2.507	316,455	2.5006	0.00%
2020-09-18	2.610	2.550	2.620	2.590	2.610	314,000	817,000	2.6019	2.507	2.450	2.517	2.488	2.507	326,865	2.4995	-0.38%
2020-09-17	2.620	2.550	2.630	2.590	2.640	336,000	877,140	2.6105	2.517	2.450	2.526	2.488	2.536	349,766	2.5078	0.77%
2020-09-16	2.600	2.570	2.610	2.580	2.600	308,000	797,980	2.5908	2.498	2.469	2.507	2.478	2.498	320,619	2.4889	0.78%
2020-09-15	2.580	2.550	2.590	2.540	2.600	318,000	823,580	2.5899	2.478	2.450	2.488	2.440	2.498	331,028	2.4879	-0.39%
2020-09-14	2.590	2.550	2.590	2.590	2.660	328,000	859,260	2.6197	2.488	2.450	2.488	2.488	2.555	341,438	2.5166	-2.26%
2020-09-11	2.650	2.550	2.650	2.560	2.650	316,000	823,480	2.6059	2.546	2.450	2.546	2.459	2.546	328,946	2.5034	1.53%
2020-09-10	2.610	2.560	2.620	2.560	2.640	302,000	787,060	2.6062	2.507	2.459	2.517	2.459	2.536	314,373	2.5036	0.38%
2020-09-09	2.600	2.550	2.610	2.590	2.620	236,000	615,340	2.6074	2.498	2.450	2.507	2.488	2.517	245,669	2.5048	-0.38%
2020-09-08	2.610	2.590	2.610	2.610	2.640	280,000	734,020	2.6215	2.507	2.488	2.507	2.507	2.536	291,472	2.5183	0.38%
2020-09-07	2.600	2.590	2.640	2.590	2.640	302,000	792,460	2.6240	2.498	2.488	2.536	2.488	2.536	314,373	2.5208	0.39%
2020-09-04	2.590	2.560	2.610	2.590	2.620	316,000	820,860	2.5977	2.488	2.459	2.507	2.488	2.517	328,946	2.4954	-0.77%
2020-09-03	2.610	2.560	2.610	2.580	2.640	304,000	790,740	2.6011	2.507	2.459	2.507	2.478	2.536	316,455	2.4987	0.00%
2020-09-02	2.610	2.550	2.610	2.580	2.610	224,000	579,360	2.5864	2.507	2.450	2.507	2.478	2.507	233,177	2.4846	0.00%
2020-09-01	2.610	2.580	2.610	2.590	2.640	322,000	845,400	2.6255	2.507	2.478	2.507	2.488	2.536	335,192	2.5221	-1.51%
2020-08-31	2.650	2.550	2.650	2.580	2.680	486,000	1,278,000	2.6296	2.546	2.450	2.546	2.478	2.575	505,911	2.5261	1.15%
2020-08-28	2.620	2.600	2.620	2.600	2.620	364,000	948,060	2.6046	2.517	2.498	2.517	2.498	2.517	378,913	2.5021	1.16%
2020-08-27	2.590	2.580	2.590	2.580	2.610	400,000	1,039,560	2.5989	2.488	2.478	2.488	2.478	2.507	416,388	2.4966	-0.38%
2020-08-26	2.600	2.570	2.600	2.550	2.630	342,000	882,360	2.5800	2.498	2.469	2.498	2.450	2.526	356,012	2.4785	1.56%
2020-08-25	2.560	2.500	2.570	2.520	2.570	310,000	791,560	2.5534	2.459	2.402	2.469	2.421	2.469	322,701	2.4529	-0.39%
2020-08-24	2.570	2.570	2.600	2.530	2.600	360,000	921,800	2.5606	2.469	2.469	2.498	2.430	2.498	374,749	2.4598	-0.77%
2020-08-21	2.590	2.500	2.600	2.510	2.600	324,000	821,240	2.5347	2.488	2.402	2.498	2.411	2.498	337,274	2.4349	1.17%
2020-08-20	2.560	2.540	2.560	2.530	2.580	348,000	889,940	2.5573	2.459	2.440	2.459	2.430	2.478	362,258	2.4567	-1.54%
2020-08-19	2.600	2.500	2.600	2.540	2.600	34,000	87,800	2.5824	2.498	2.402	2.498	2.440	2.498	35,393	2.4807	3.17%
2020-08-18	2.520	2.500	2.520	2.500	2.580	414,000	1,054,280	2.5466	2.421	2.402	2.421	2.402	2.478	430,962	2.4463	-1.18%
2020-08-17	2.550	2.550	2.590	2.500	2.640	434,000	1,134,480	2.6140	2.450	2.450	2.488	2.402	2.536	451,781	2.5111	-3.41%
2020-08-14	2.640	2.620	2.640	2.620	2.650	294,000	774,960	2.6359	2.536	2.517	2.536	2.517	2.546	306,045	2.5322	-0.75%
2020-08-13	2.660	2.630	2.650	2.630	2.660	300,000	792,220	2.6407	2.555	2.526	2.546	2.526	2.555	312,291	2.5368	0.00%
2020-08-12	2.660	2.640	2.660	2.650	2.680	356,000	947,080	2.6603	2.555	2.536	2.555	2.546	2.575	370,585	2.5556	0.38%
2020-08-11	2.650	0.330	2.680	2.590	2.690	394,000	1,052,360	2.6710	2.546	0.317	2.575	2.488	2.584	410,142	2.5658	-1.49%
2020-08-10	2.690	2.680	2.690	2.690	2.760	318,000	859,520	2.7029	2.584	2.575	2.584	2.584	2.651	331,028	2.5965	0.00%
2020-08-07	2.690	2.680	2.690	2.690	2.750	410,000	1,120,320	2.7325	2.584	2.575	2.584	2.584	2.642	426,798	2.6249	-2.54%
2020-08-06	2.760	2.720	2.760	2.700	2.760	523,000	1,431,680	2.7374	2.651	2.613	2.651	2.594	2.651	544,427	2.6297	0.36%
2020-08-05	2.750	2.750	2.760	2.750	2.770	324,000	894,660	2.7613	2.642	2.642	2.651	2.642	2.661	337,274	2.6526	-1.43%
2020-08-04	2.790	2.750	2.790	2.750	2.900	448,000	1,255,640	2.8028	2.680	2.642	2.680	2.642	2.786	466,355	2.6925	0.36%
2020-08-03	2.780	2.780	2.790	2.760	2.810	416,000	1,155,520	2.7777	2.671	2.671	2.680	2.651	2.699	433,043	2.6684	0.36%
2020-07-31	2.770	2.770	2.840	2.770	2.850	592,000	1,667,020	2.8159	2.661	2.661	2.728	2.661	2.738	616,254	2.7051	-2.12%
2020-07-30	2.830	2.780	2.830	2.750	2.850	716,000	2,003,140	2.7977	2.719	2.671	2.719	2.642	2.738	745,334	2.6876	1.07%
2020-07-29	2.800	2.710	2.800	2.700	2.870	620,000	1,737,160	2.8019	2.690	2.603	2.690	2.594	2.757	645,401	2.6916	1.08%
2020-07-28	2.770	2.750	2.800	2.750	2.860	502,000	1,404,740	2.7983	2.661	2.642	2.690	2.642	2.747	522,567	2.6882	-2.12%
2020-07-27	2.830	2.790	2.830	2.800	2.880	472,000	1,345,660	2.8510	2.719	2.680	2.719	2.690	2.767	491,338	2.7388	0.35%
2020-07-24	2.820	2.800	2.850	2.790	2.860	430,000	1,221,420	2.8405	2.709	2.690	2.738	2.680	2.747	447,617	2.7287	-0.35%
2020-07-23	2.830	2.830	2.930	2.830	2.890	594,000	1,706,400	2.8727	2.719	2.719	2.815	2.719	2.776	618,336	2.7597	-2.41%
2020-07-22	2.900	2.900	2.920	2.900	2.950	374,000	1,094,120	2.9255	2.786	2.786	2.805	2.786	2.834	389,323	2.8103	-2.03%
2020-07-21	2.960	2.930	2.960	2.900	2.970	558,000	1,640,120	2.9393	2.844	2.815	2.844	2.786	2.853	580,861	2.8236	2.07%
2020-07-20	2.900	2.900	2.950	2.900	3.120	608,000	1,800,880	2.9620	2.786	2.786	2.834	2.786	2.997	632,910	2.8454	0.69%
2020-07-17	2.880	2.800	2.880	2.770	2.930	704,000	2,004,800	2.8477	2.767	2.690	2.767	2.661	2.815	732,843	2.7356	4.73%
2020-07-16	2.750	2.740	2.790	2.690	2.900	814,000	2,222,220	2.7300	2.642	2.632	2.680	2.584	2.786	847,349	2.6226	0.73%
2020-07-15	2.730	2.710	2.730	2.640	2.730	772,000	2,070,700	2.6823	2.623	2.603	2.623	2.536	2.623	803,629	2.5767	4.60%
2020-07-14	2.610	2.590	2.650	2.570	2.690	464,000	1,232,320	2.6559	2.507	2.488	2.546	2.469	2.584	483,010	2.5513	1.16%
2020-07-13	2.580	2.580	2.590	2.560	2.720	332,000	884,200	2.6633	2.478	2.478	2.488	2.459	2.613	345,602	2.5584	-0.77%
2020-07-10	2.600	2.530	2.600	2.460	2.670	300,000	784,280	2.6143	2.498	2.430	2.498	2.363	2.565	312,291	2.5114	2.36%
2020-07-09	2.540	2.520	2.540	2.400	2.730	370,000	947,120	2.5598	2.440	2.421	2.440	2.306	2.623	385,159	2.4590	3.67%
2020-07-08	2.450	2.400	2.450	2.400	2.490	284,000	697,120	2.4546	2.354	2.306	2.354	2.306	2.392	295,635	2.3580	0.00%
2020-07-07	2.450	2.430	2.450	2.420	2.450	278,000	676,020	2.4317	2.354	2.334	2.354	2.325	2.354	289,390	2.3360	1.24%
2020-07-06	2.420	2.410	2.420	2.400	2.500	350,000	847,840	2.4224	2.325	2.315	2.325	2.306	2.402	364,339	2.3271	1.68%
2020-07-03	2.380	2.270	2.380	2.380	2.440	320,000	764,020	2.3876	2.286	2.181	2.286	2.286	2.344	333,110	2.2936	2.59%
2020-07-02	2.320	2.310	2.370	2.320	2.380	452,000	1,062,020	2.3496	2.229	2.219	2.277	2.229	2.286	470,518	2.2571	0.87%
2020-06-30	2.300	2.180	2.300	2.230	2.340	294,000	676,540	2.3012	2.209	2.094	2.209	2.142	2.248	306,045	2.2106	0.00%
2020-06-29	2.300	2.200	2.300	2.280	2.440	306,000	715,480	2.3382	2.209	2.113	2.209	2.190	2.344	318,537	2.2461	3.60%
2020-06-26	2.220	2.220	2.240	2.180	2.300	326,000	722,780	2.2171	2.133	2.133	2.152	2.094	2.209	339,356	2.1299	3.74%
2020-06-24	2.140	2.090	2.130	2.110	2.220	318,000	689,900	2.1695	2.056	2.008	2.046	2.027	2.133	331,028	2.0841	-0.93%
2020-06-23	2.160	2.060	2.160	2.110	2.240	378,000	813,020	2.1508	2.075	1.979	2.075	2.027	2.152	393,487	2.0662	1.41%
2020-06-22	2.130	2.080	2.130	2.080	2.160	252,000	540,060	2.1431	2.046	1.998	2.046	1.998	2.075	262,324	2.0587	2.40%
2020-06-19	2.080	1.980	2.080	2.020	2.150	228,000	477,940	2.0962	1.998	1.902	1.998	1.940	2.065	237,341	2.0137	-1.42%
2020-06-18	2.110	2.070	2.150	2.000	2.200	444,000	935,920	2.1079	2.027	1.989	2.065	1.921	2.113	462,191	2.0250	0.48%
2020-06-17	2.100	2.010	2.100	2.010	2.100	282,000	579,000	2.0532	2.017	1.931	2.017	1.931	2.017	293,554	1.9724	3.96%
2020-06-16	2.020	2.010	2.040	2.020	2.080	248,000	503,320	2.0295	1.940	1.931	1.960	1.940	1.998	258,161	1.9496	-2.42%
2020-06-15	2.070	2.010	2.070	2.050	2.100	180,000	370,720	2.0596	1.989	1.931	1.989	1.969	2.017	187,375	1.9785	0.98%
2020-06-12	2.050	2.010	2.040	2.010	2.050	96,000	195,600	2.0375	1.969	1.931	1.960	1.931	1.969	99,933	1.9573	-0.49%
2020-06-11	2.060	2.000	2.050	2.010	2.060	86,000	175,560	2.0414	1.979	1.921	1.969	1.931	1.979	89,523	1.9611	0.00%
2020-06-10	2.060	2.010	2.060	2.050	2.100	166,000	342,860	2.0654	1.979	1.931	1.979	1.969	2.017	172,801	1.9841	0.49%
2020-06-09	2.050	2.000	2.050	2.000	2.080	304,000	619,900	2.0391	1.969	1.921	1.969	1.921	1.998	316,455	1.9589	0.49%
2020-06-08	2.040	2.010	2.040	2.040	2.050	194,000	396,080	2.0416	1.960	1.931	1.960	1.960	1.969	201,948	1.9613	0.00%
2020-06-05	2.040	1.980	2.040	2.010	2.050	214,000	433,800	2.0271	1.960	1.902	1.960	1.931	1.969	222,768	1.9473	1.49%
2020-06-04	2.010	1.970	2.010	2.000	2.010	116,000	232,040	2.0003	1.931	1.892	1.931	1.921	1.931	120,753	1.9216	0.00%
2020-06-03	2.010	1.950	2.010	2.000	2.010	96,000	192,020	2.0002	1.931	1.873	1.931	1.921	1.931	99,933	1.9215	0.00%
2020-06-02	2.010	1.950	2.010	2.000	2.010	106,000	212,040	2.0004	1.931	1.873	1.931	1.921	1.931	110,343	1.9216	0.00%
2020-06-01	2.010	1.960	2.010	2.000	2.020	84,000	168,780	2.0093	1.931	1.883	1.931	1.921	1.940	87,441	1.9302	0.50%
2020-05-29	2.000	1.950	2.000	1.930	2.020	100,000	199,760	1.9976	1.921	1.873	1.921	1.854	1.940	104,097	1.9190	-0.50%
2020-05-28	2.010	1.930	2.020	1.990	2.010	88,000	176,280	2.0032	1.931	1.854	1.940	1.912	1.931	91,605	1.9243	0.00%
2020-05-27	2.010	1.940	2.020	2.010	2.010	82,000	164,820	2.0100	1.931	1.864	1.940	1.931	1.931	85,360	1.9309	0.50%
2020-05-26	2.000	1.950	2.010	2.000	2.020	82,000	164,360	2.0044	1.921	1.873	1.931	1.921	1.940	85,360	1.9255	-0.50%
2020-05-25	2.010	1.950	2.020	2.000	2.080	114,000	231,220	2.0282	1.931	1.873	1.940	1.921	1.998	118,671	1.9484	4.69%
2020-05-22	1.920	1.920	2.000	1.900	2.000	32,000	63,000	1.9688	1.844	1.844	1.921	1.825	1.921	33,311	1.8913	-4.00%
2020-05-21	2.000	1.940	2.000	1.970	2.000	84,000	167,000	1.9881	1.921	1.864	1.921	1.892	1.921	87,441	1.9098	0.50%
2020-05-20	1.990	1.940	2.000	1.990	2.000	84,000	167,200	1.9905	1.912	1.864	1.921	1.912	1.921	87,441	1.9121	-0.50%
2020-05-19	2.000	1.940	2.000	1.990	2.010	104,000	208,020	2.0002	1.921	1.864	1.921	1.912	1.931	108,261	1.9215	2.04%
2020-05-18	1.960	1.960	2.020	1.950	2.010	154,000	306,800	1.9922	1.883	1.883	1.940	1.873	1.931	160,309	1.9138	-2.49%
2020-05-15	2.010	1.960	2.020	2.010	2.040	88,000	177,620	2.0184	1.931	1.883	1.940	1.931	1.960	91,605	1.9390	0.50%
2020-05-14	2.000	1.970	2.000	2.000	2.020	124,000	249,540	2.0124	1.921	1.892	1.921	1.921	1.940	129,080	1.9332	-0.99%
2020-05-13	2.020	1.920	2.030	2.020	2.050	102,000	207,860	2.0378	1.940	1.844	1.950	1.940	1.969	106,179	1.9576	-1.46%
2020-05-12	2.050	2.000	2.050	1.990	2.080	188,000	384,380	2.0446	1.969	1.921	1.969	1.912	1.998	195,702	1.9641	3.54%
2020-05-11	1.980	1.960	1.980	1.970	1.990	88,000	174,020	1.9775	1.902	1.883	1.902	1.892	1.912	91,605	1.8997	-1.00%
2020-05-08	2.000	1.960	2.000	1.990	2.000	106,000	210,980	1.9904	1.921	1.883	1.921	1.912	1.921	110,343	1.9120	0.00%
2020-05-07	2.000	1.940	2.000	1.990	2.000	112,000	222,920	1.9904	1.921	1.864	1.921	1.912	1.921	116,589	1.9120	0.50%
2020-05-06	1.990	1.930	2.000	1.990	2.000	72,000	143,320	1.9906	1.912	1.854	1.921	1.912	1.921	74,950	1.9122	0.00%
2020-05-05	1.990	1.920	1.990	1.990	1.990	88,000	175,120	1.9900	1.912	1.844	1.912	1.912	1.912	91,605	1.9117	-0.50%
2020-05-04	2.000	1.900	2.000	2.000	2.000	32,000	64,000	2.0000	1.921	1.825	1.921	1.921	1.921	33,311	1.9213	0.00%
2020-04-29	2.000	1.960	2.000	2.000	2.000	12,000	24,000	2.0000	1.921	1.883	1.921	1.921	1.921	12,492	1.9213	0.50%
2020-04-28	1.990	1.960	1.990	2.000	2.010	48,000	96,120	2.0025	1.912	1.883	1.912	1.921	1.931	49,967	1.9237	-1.49%
2020-04-27	2.020	1.970	2.020	2.020	2.040	68,000	138,040	2.0300	1.940	1.892	1.940	1.940	1.960	70,786	1.9501	1.51%
2020-04-24	1.990	1.880	2.010	1.980	2.010	160,000	319,740	1.9984	1.912	1.806	1.931	1.902	1.931	166,555	1.9197	0.00%
2020-04-23	1.990	1.900	1.990	1.970	1.990	144,000	285,160	1.9803	1.912	1.825	1.912	1.892	1.912	149,900	1.9023	0.51%
2020-04-22	1.980	1.860	2.000	1.980	1.980	50,000	99,000	1.9800	1.902	1.787	1.921	1.902	1.902	52,048	1.9021	-0.50%
2020-04-21	1.990	1.870	1.990	1.980	1.990	50,000	99,460	1.9892	1.912	1.796	1.912	1.902	1.912	52,048	1.9109	0.00%
2020-04-20	1.990	1.870	1.990	1.850	1.990	114,000	223,620	1.9616	1.912	1.796	1.912	1.777	1.912	118,671	1.8844	-0.50%
2020-04-17	2.000	-	2.000	2.020	2.020	14,000	28,040	2.0029	1.921	-	1.921	1.940	1.940	14,574	1.9240	1.01%
2020-04-16	1.980	-	1.980	2.000	2.000	2,000	4,000	2.0000	1.902	-	1.902	1.921	1.921	2,082	1.9213	0.00%
2020-04-15	1.980	1.710	1.980	1.980	1.980	2,000	3,960	1.9800	1.902	1.643	1.902	1.902	1.902	2,082	1.9021	0.00%
2020-04-14	1.980	-	2.000	1.980	1.980	2,000	3,960	1.9800	1.902	-	1.921	1.902	1.902	2,082	1.9021	0.00%
2020-04-09	1.980	-	1.980	1.980	1.980	2,000	3,960	1.9800	1.902	-	1.902	1.902	1.902	2,082	1.9021	0.00%
2020-04-08	1.980	-	1.980	1.980	1.980	2,000	3,960	1.9800	1.902	-	1.902	1.902	1.902	2,082	1.9021	-0.50%
2020-04-07	1.990	1.750	1.990	1.990	1.990	2,000	3,980	1.9900	1.912	1.681	1.912	1.912	1.912	2,082	1.9117	0.00%
2020-04-06	1.990	-	1.990	1.990	1.990	2,000	3,980	1.9900	1.912	-	1.912	1.912	1.912	2,082	1.9117	-0.50%
2020-04-03	2.000	-	2.380	2.000	2.000	2,000	4,000	2.0000	1.921	-	2.286	1.921	1.921	2,082	1.9213	2.04%
2020-04-02	1.960	-	1.960	1.960	1.960	2,000	3,920	1.9600	1.883	-	1.883	1.883	1.883	2,082	1.8829	0.00%
2020-04-01	1.960	1.710	2.000	1.960	1.960	4,000	7,840	1.9600	1.883	1.643	1.921	1.883	1.883	4,164	1.8829	0.00%
2020-03-31	1.960	0.960	1.960	1.960	1.960	2,000	3,920	1.9600	1.883	0.922	1.883	1.883	1.883	2,082	1.8829	-0.51%
2020-03-30	1.970	1.020	1.970	1.970	1.970	2,000	3,940	1.9700	1.892	0.980	1.892	1.892	1.892	2,082	1.8925	-2.96%
2020-03-27	2.030	1.180	2.030	2.030	2.030	2,000	4,060	2.0300	1.950	1.134	1.950	1.950	1.950	2,082	1.9501	-2.87%
2020-03-26	2.090	1.180	2.090	2.090	2.090	2,000	4,180	2.0900	2.008	1.134	2.008	2.008	2.008	2,082	2.0077	-1.88%
2020-03-25	2.130	-	2.130	2.270	2.270	2,000	4,540	2.2700	2.046	-	2.046	2.181	2.181	2,082	2.1807	8.12%
2020-03-24	1.970	-	2.280	-	-	0	0	-	1.892	-	2.190	-	-	0	-	0.00%
2020-03-23	1.970	1.970	1.980	1.970	1.970	22,000	43,420	1.9736	1.892	1.892	1.902	1.892	1.892	22,901	1.8960	-2.96%
2020-03-20	2.030	-	2.030	-	-	0	0	-	1.950	-	1.950	-	-	0	-	-0.49%
2020-03-19	2.040	1.900	2.040	2.050	2.050	38,000	77,900	2.0500	1.960	1.825	1.960	1.969	1.969	39,557	1.9693	-9.33%
2020-03-18	2.250	-	2.250	2.270	2.270	2,000	4,540	2.2700	2.161	-	2.161	2.181	2.181	2,082	2.1807	9.22%
2020-03-17	2.060	-	2.050	2.100	2.100	6,000	12,600	2.1000	1.979	-	1.969	2.017	2.017	6,246	2.0173	-5.94%
2020-03-16	2.190	1.900	2.180	2.100	2.190	6,000	12,780	2.1300	2.104	1.825	2.094	2.017	2.104	6,246	2.0462	-1.35%
2020-03-13	2.220	-	2.220	1.930	2.230	28,000	60,340	2.1550	2.133	-	2.133	1.854	2.142	29,147	2.0702	-1.77%
2020-03-12	2.260	-	2.260	2.260	2.260	2,000	4,520	2.2600	2.171	-	2.171	2.171	2.171	2,082	2.1711	-0.44%
2020-03-11	2.270	-	2.270	2.270	2.270	6,000	13,620	2.2700	2.181	-	2.181	2.181	2.181	6,246	2.1807	-0.44%
2020-03-10	2.280	-	2.280	2.280	2.280	2,000	4,560	2.2800	2.190	-	2.190	2.190	2.190	2,082	2.1903	0.00%
2020-03-09	2.280	-	2.280	2.280	2.280	4,000	9,120	2.2800	2.190	-	2.190	2.190	2.190	4,164	2.1903	0.00%
2020-03-06	2.280	-	2.290	2.280	2.280	2,000	4,560	2.2800	2.190	-	2.200	2.190	2.190	2,082	2.1903	2.24%
2020-03-05	2.230	-	2.230	2.230	2.230	2,000	4,460	2.2300	2.142	-	2.142	2.142	2.142	2,082	2.1422	-2.19%
2020-03-04	2.280	-	2.280	2.280	2.280	2,000	4,560	2.2800	2.190	-	2.190	2.190	2.190	2,082	2.1903	1.33%
2020-03-03	2.250	1.600	2.250	2.140	2.280	10,000	21,700	2.1700	2.161	1.537	2.161	2.056	2.190	10,410	2.0846	-1.32%
2020-03-02	2.280	-	2.290	2.280	2.280	2,000	4,560	2.2800	2.190	-	2.200	2.190	2.190	2,082	2.1903	-0.44%
2020-02-28	2.290	-	2.290	2.290	2.290	2,000	4,580	2.2900	2.200	-	2.200	2.200	2.200	2,082	2.1999	0.00%
2020-02-27	2.290	-	2.290	2.290	2.290	2,000	4,580	2.2900	2.200	-	2.200	2.200	2.200	2,082	2.1999	0.00%
2020-02-26	2.290	-	2.290	-	-	14,000	32,060	2.2900	2.200	-	2.200	-	-	14,574	2.1999	0.00%
2020-02-25	2.290	-	2.290	2.290	2.290	10,000	22,900	2.2900	2.200	-	2.200	2.200	2.200	10,410	2.1999	0.00%
2020-02-24	2.290	-	2.290	2.290	2.290	2,000	4,580	2.2900	2.200	-	2.200	2.200	2.200	2,082	2.1999	0.00%
2020-02-21	2.290	-	2.300	2.290	2.290	2,000	4,580	2.2900	2.200	-	2.209	2.200	2.200	2,082	2.1999	-0.43%
2020-02-20	2.300	2.230	2.300	2.300	2.300	2,000	4,600	2.3000	2.209	2.142	2.209	2.209	2.209	2,082	2.2095	0.44%
2020-02-19	2.290	2.250	2.300	2.290	2.290	2,000	4,580	2.2900	2.200	2.161	2.209	2.200	2.200	2,082	2.1999	0.44%
2020-02-18	2.280	2.260	2.280	2.290	2.290	12,000	27,480	2.2900	2.190	2.171	2.190	2.200	2.200	12,492	2.1999	-0.44%
2020-02-17	2.290	2.250	2.300	2.290	2.290	12,000	27,480	2.2900	2.200	2.161	2.209	2.200	2.200	12,492	2.1999	0.00%
2020-02-14	2.290	2.250	2.290	-	-	0	0	-	2.200	2.161	2.200	-	-	0	-	0.00%
2020-02-13	2.290	2.250	2.290	2.290	2.290	2,000	4,580	2.2900	2.200	2.161	2.200	2.200	2.200	2,082	2.1999	0.00%
2020-02-12	2.290	2.250	2.290	2.290	2.290	2,000	4,580	2.2900	2.200	2.161	2.200	2.200	2.200	2,082	2.1999	0.00%
2020-02-11	2.290	2.250	2.290	2.290	2.290	2,000	4,580	2.2900	2.200	2.161	2.200	2.200	2.200	2,082	2.1999	0.00%
2020-02-10	2.290	2.250	2.290	2.290	2.290	2,000	4,580	2.2900	2.200	2.161	2.200	2.200	2.200	2,082	2.1999	0.00%
2020-02-07	2.290	2.250	2.290	2.280	2.290	6,000	13,700	2.2833	2.200	2.161	2.200	2.190	2.200	6,246	2.1935	0.44%
2020-02-06	2.280	2.250	2.280	-	-	0	0	-	2.190	2.161	2.190	-	-	0	-	0.00%
2020-02-05	2.280	2.250	2.290	2.260	2.280	6,000	13,620	2.2700	2.190	2.161	2.200	2.171	2.190	6,246	2.1807	0.44%
2020-02-04	2.270	2.250	2.280	2.270	2.270	2,000	4,540	2.2700	2.181	2.161	2.190	2.181	2.181	2,082	2.1807	-0.87%
2020-02-03	2.290	2.250	2.290	2.290	2.300	10,000	22,920	2.2920	2.200	2.161	2.200	2.200	2.209	10,410	2.2018	0.00%
2020-01-31	2.290	-	2.290	2.300	2.300	2,000	4,600	2.3000	2.200	-	2.200	2.209	2.209	2,082	2.2095	0.00%
2020-01-30	2.290	2.200	2.290	2.300	2.300	4,000	9,200	2.3000	2.200	2.113	2.200	2.209	2.209	4,164	2.2095	0.44%
2020-01-29	2.280	-	2.280	2.300	2.300	4,000	9,200	2.3000	2.190	-	2.190	2.209	2.209	4,164	2.2095	0.00%
2020-01-24	2.280	1.000	2.280	2.280	2.280	2,000	4,560	2.2800	2.190	0.961	2.190	2.190	2.190	2,082	2.1903	0.00%
2020-01-23	2.280	-	2.280	2.290	2.290	4,000	9,160	2.2900	2.190	-	2.190	2.200	2.200	4,164	2.1999	0.00%
2020-01-22	2.280	2.080	2.280	2.230	2.290	10,000	22,760	2.2760	2.190	1.998	2.190	2.142	2.200	10,410	2.1864	0.44%
2020-01-21	2.270	2.070	2.270	2.270	2.270	2,000	4,540	2.2700	2.181	1.989	2.181	2.181	2.181	2,082	2.1807	0.00%
2020-01-20	2.270	-	2.270	2.270	2.270	2,000	4,540	2.2700	2.181	-	2.181	2.181	2.181	2,082	2.1807	0.00%
2020-01-17	2.270	-	2.270	2.270	2.270	2,000	4,540	2.2700	2.181	-	2.181	2.181	2.181	2,082	2.1807	-0.44%
2020-01-16	2.280	1.930	2.280	2.160	2.280	8,000	17,800	2.2250	2.190	1.854	2.190	2.075	2.190	8,328	2.1374	1.79%
2020-01-15	2.240	-	2.290	2.240	2.240	2,000	4,480	2.2400	2.152	-	2.200	2.152	2.152	2,082	2.1518	-1.75%
2020-01-14	2.280	-	2.280	2.280	2.300	20,000	45,800	2.2900	2.190	-	2.190	2.190	2.209	20,819	2.1999	0.00%
2020-01-13	2.280	-	2.280	2.290	2.290	2,000	4,580	2.2900	2.190	-	2.190	2.200	2.200	2,082	2.1999	0.00%
2020-01-10	2.280	-	2.280	2.290	2.290	6,000	13,740	2.2900	2.190	-	2.190	2.200	2.200	6,246	2.1999	0.44%
2020-01-09	2.270	-	2.270	2.270	2.270	2,000	4,540	2.2700	2.181	-	2.181	2.181	2.181	2,082	2.1807	0.44%
2020-01-08	2.260	-	2.260	2.280	2.290	10,000	22,840	2.2840	2.171	-	2.171	2.190	2.200	10,410	2.1941	0.44%
2020-01-07	2.250	-	2.250	2.250	2.250	14,000	31,500	2.2500	2.161	-	2.161	2.161	2.161	14,574	2.1614	-0.44%
2020-01-06	2.260	-	2.260	2.280	2.280	4,000	9,120	2.2800	2.171	-	2.171	2.190	2.190	4,164	2.1903	0.44%
2020-01-03	2.250	-	2.250	2.250	2.250	6,000	13,500	2.2500	2.161	-	2.161	2.161	2.161	6,246	2.1614	-0.88%
2020-01-02	2.270	-	2.270	2.270	2.280	14,000	31,880	2.2771	2.181	-	2.181	2.181	2.190	14,574	2.1875	0.00%
2019-12-31	2.270	1.750	2.270	-	-	0	0	-	2.181	1.681	2.181	-	-	0	-	0.00%
2019-12-30	2.270	2.090	2.270	2.270	2.270	2,000	4,540	2.2700	2.181	2.008	2.181	2.181	2.181	2,082	2.1807	0.44%
2019-12-27	2.260	0.255	2.260	2.100	2.260	10,000	21,320	2.1320	2.171	0.245	2.171	2.017	2.171	10,410	2.0481	-0.88%
2019-12-24	2.280	2.060	2.300	2.280	2.280	4,000	9,120	2.2800	2.190	1.979	2.209	2.190	2.190	4,164	2.1903	0.00%
2019-12-23	2.280	1.800	2.280	2.280	2.280	6,000	13,680	2.2800	2.190	1.729	2.190	2.190	2.190	6,246	2.1903	-0.44%
2019-12-20	2.290	2.000	2.290	2.280	2.300	8,000	18,280	2.2850	2.200	1.921	2.200	2.190	2.209	8,328	2.1951	0.44%
2019-12-19	2.280	2.010	2.280	2.270	2.280	8,000	18,200	2.2750	2.190	1.931	2.190	2.181	2.190	8,328	2.1855	0.44%
2019-12-18	2.270	2.000	2.270	-	-	0	0	-	2.181	1.921	2.181	-	-	0	-	0.00%
2019-12-17	2.270	2.000	2.270	2.270	2.270	24,000	54,480	2.2700	2.181	1.921	2.181	2.181	2.181	24,983	2.1807	0.00%
2019-12-16	2.270	1.800	2.270	2.270	2.270	2,000	4,540	2.2700	2.181	1.729	2.181	2.181	2.181	2,082	2.1807	-0.87%
2019-12-13	2.290	1.530	2.290	2.290	2.290	8,000	18,320	2.2900	2.200	1.470	2.200	2.200	2.200	8,328	2.1999	0.00%
2019-12-12	2.290	1.750	2.290	2.290	2.290	6,000	13,740	2.2900	2.200	1.681	2.200	2.200	2.200	6,246	2.1999	0.88%
2019-12-11	2.270	2.070	2.270	2.290	2.290	4,000	9,160	2.2900	2.181	1.989	2.181	2.200	2.200	4,164	2.1999	-0.44%
2019-12-10	2.280	-	2.280	2.290	2.290	6,000	13,740	2.2900	2.190	-	2.190	2.200	2.200	6,246	2.1999	0.00%
2019-12-09	2.280	-	2.280	2.290	2.290	2,000	4,580	2.2900	2.190	-	2.190	2.200	2.200	2,082	2.1999	0.00%
2019-12-06	2.280	-	2.280	2.280	2.290	34,000	77,600	2.2824	2.190	-	2.190	2.190	2.200	35,393	2.1925	0.44%
2019-12-05	2.270	-	2.270	2.290	2.290	8,000	18,320	2.2900	2.181	-	2.181	2.200	2.200	8,328	2.1999	4.13%
2019-12-04	2.180	-	2.180	2.190	2.190	4,000	8,760	2.1900	2.094	-	2.094	2.104	2.104	4,164	2.1038	1.87%
2019-12-03	2.140	0.250	2.150	2.140	2.140	2,000	4,280	2.1400	2.056	0.240	2.065	2.056	2.056	2,082	2.0558	-0.93%
2019-12-02	2.160	0.250	2.160	2.170	2.170	6,000	13,020	2.1700	2.075	0.240	2.075	2.085	2.085	6,246	2.0846	0.00%
2019-11-29	2.160	1.910	2.160	2.170	2.170	6,000	13,020	2.1700	2.075	1.835	2.075	2.085	2.085	6,246	2.0846	-0.92%
2019-11-28	2.180	0.250	2.190	2.180	2.180	2,000	4,360	2.1800	2.094	0.240	2.104	2.094	2.094	2,082	2.0942	0.00%
2019-11-27	2.180	-	2.180	2.180	2.180	2,000	4,360	2.1800	2.094	-	2.094	2.094	2.094	2,082	2.0942	3.81%
2019-11-26	2.100	1.920	2.120	1.930	2.190	8,000	17,000	2.1250	2.017	1.844	2.037	1.854	2.104	8,328	2.0414	-1.87%
2019-11-25	2.140	2.000	2.140	2.000	2.200	6,000	12,800	2.1333	2.056	1.921	2.056	1.921	2.113	6,246	2.0494	-2.73%
2019-11-22	2.200	1.630	2.290	1.900	2.200	10,000	20,220	2.0220	2.113	1.566	2.200	1.825	2.113	10,410	1.9424	9.45%
2019-11-21	2.010	1.850	2.110	2.010	2.270	20,000	41,800	2.0900	1.931	1.777	2.027	1.931	2.181	20,819	2.0077	-12.23%
2019-11-20	2.290	1.100	2.290	2.290	2.290	6,000	13,740	2.2900	2.200	1.057	2.200	2.200	2.200	6,246	2.1999	-0.43%
2019-11-19	2.300	1.100	2.300	2.300	2.300	2,000	4,600	2.3000	2.209	1.057	2.209	2.209	2.209	2,082	2.2095	-1.29%
2019-11-18	2.330	1.100	2.330	2.350	2.350	6,000	14,100	2.3500	2.238	1.057	2.238	2.258	2.258	6,246	2.2575	-0.43%
2019-11-15	2.340	1.100	2.350	2.340	2.340	2,000	4,680	2.3400	2.248	1.057	2.258	2.248	2.248	2,082	2.2479	1.74%
2019-11-14	2.300	1.100	2.300	2.330	2.330	2,000	4,660	2.3300	2.209	1.057	2.209	2.238	2.238	2,082	2.2383	1.32%
2019-11-13	2.270	1.100	2.270	2.280	2.280	8,000	18,240	2.2800	2.181	1.057	2.181	2.190	2.190	8,328	2.1903	0.00%
2019-11-12	2.270	1.050	2.270	2.270	2.270	2,000	4,540	2.2700	2.181	1.009	2.181	2.181	2.181	2,082	2.1807	-2.99%
2019-11-11	2.340	2.040	2.340	2.140	2.370	8,000	17,800	2.2250	2.248	1.960	2.248	2.056	2.277	8,328	2.1374	0.00%
2019-11-08	2.340	2.150	2.340	2.340	2.340	6,000	14,040	2.3400	2.248	2.065	2.248	2.248	2.248	6,246	2.2479	-0.85%
2019-11-07	2.360	2.070	2.360	2.360	2.360	4,000	9,440	2.3600	2.267	1.989	2.267	2.267	2.267	4,164	2.2671	-0.84%
2019-11-06	2.380	2.030	2.380	2.380	2.380	2,000	4,760	2.3800	2.286	1.950	2.286	2.286	2.286	2,082	2.2863	1.71%
2019-11-05	2.340	2.150	2.340	2.340	2.340	6,000	14,040	2.3400	2.248	2.065	2.248	2.248	2.248	6,246	2.2479	-0.85%
2019-11-04	2.360	2.310	2.360	2.370	2.370	8,000	18,960	2.3700	2.267	2.219	2.267	2.277	2.277	8,328	2.2767	2.16%
2019-11-01	2.310	2.170	2.380	2.310	2.310	6,000	13,860	2.3100	2.219	2.085	2.286	2.219	2.219	6,246	2.2191	-2.53%
2019-10-31	2.370	2.060	2.380	2.370	2.370	2,000	4,740	2.3700	2.277	1.979	2.286	2.277	2.277	2,082	2.2767	0.00%
2019-10-30	2.370	2.020	2.370	2.400	2.400	4,000	9,600	2.4000	2.277	1.940	2.277	2.306	2.306	4,164	2.3055	-0.42%
2019-10-29	2.380	2.020	2.380	2.340	2.380	6,000	14,200	2.3667	2.286	1.940	2.286	2.248	2.286	6,246	2.2735	0.85%
2019-10-28	2.360	2.020	2.360	2.360	2.360	2,000	4,720	2.3600	2.267	1.940	2.267	2.267	2.267	2,082	2.2671	-0.42%
2019-10-25	2.370	-	2.370	-	-	14,000	33,460	2.3900	2.277	-	2.277	-	-	14,574	2.2959	-0.84%
2019-10-24	2.390	1.850	2.390	2.400	2.400	6,000	14,400	2.4000	2.296	1.777	2.296	2.306	2.306	6,246	2.3055	1.70%
2019-10-23	2.350	2.020	2.350	2.350	2.400	32,000	75,700	2.3656	2.258	1.940	2.258	2.258	2.306	33,311	2.2725	0.86%
2019-10-22	2.330	-	2.390	-	-	0	0	-	2.238	-	2.296	-	-	0	-	0.00%
2019-10-21	2.330	-	2.390	2.320	2.330	14,000	32,580	2.3271	2.238	-	2.296	2.229	2.238	14,574	2.2356	-2.10%
2019-10-18	2.380	-	2.390	2.380	2.380	10,000	23,800	2.3800	2.286	-	2.296	2.286	2.286	10,410	2.2863	0.42%
2019-10-17	2.370	1.900	2.370	2.370	2.370	4,000	9,480	2.3700	2.277	1.825	2.277	2.277	2.277	4,164	2.2767	-0.42%
2019-10-16	2.380	-	2.380	2.390	2.390	2,000	4,780	2.3900	2.286	-	2.286	2.296	2.296	2,082	2.2959	-0.42%
2019-10-15	2.390	1.800	2.390	2.400	2.400	8,000	19,200	2.4000	2.296	1.729	2.296	2.306	2.306	8,328	2.3055	0.84%
2019-10-14	2.370	-	2.370	2.370	2.370	2,000	4,740	2.3700	2.277	-	2.277	2.277	2.277	2,082	2.2767	-0.42%
2019-10-11	2.380	1.800	2.380	2.380	2.380	2,000	4,760	2.3800	2.286	1.729	2.286	2.286	2.286	2,082	2.2863	-0.42%
2019-10-10	2.390	-	2.400	2.390	2.390	4,000	9,560	2.3900	2.296	-	2.306	2.296	2.296	4,164	2.2959	0.00%
2019-10-09	2.390	-	2.390	2.390	2.390	6,000	14,340	2.3900	2.296	-	2.296	2.296	2.296	6,246	2.2959	-0.42%
2019-10-08	2.400	-	2.400	2.400	2.400	20,000	47,900	2.3950	2.306	-	2.306	2.306	2.306	20,819	2.3007	-0.83%
2019-10-04	2.420	1.100	2.420	2.420	2.420	4,000	9,680	2.4200	2.325	1.057	2.325	2.325	2.325	4,164	2.3248	0.00%
2019-10-03	2.420	1.860	2.420	2.420	2.420	6,000	14,520	2.4200	2.325	1.787	2.325	2.325	2.325	6,246	2.3248	-0.82%
2019-10-02	2.440	1.100	2.450	2.440	2.440	8,000	19,520	2.4400	2.344	1.057	2.354	2.344	2.344	8,328	2.3440	0.00%
2019-09-30	2.440	2.000	2.440	2.440	2.440	6,000	14,640	2.4400	2.344	1.921	2.344	2.344	2.344	6,246	2.3440	2.52%
2019-09-27	2.380	2.000	2.380	2.430	2.430	6,000	14,580	2.4300	2.286	1.921	2.286	2.334	2.334	6,246	2.3344	3.93%
2019-09-26	2.420	1.160	2.420	2.410	2.430	6,000	14,540	2.4233	2.200	1.054	2.200	2.191	2.209	6,600	2.2029	0.41%
2019-09-25	2.410	1.300	2.410	2.410	2.410	8,000	19,280	2.4100	2.191	1.182	2.191	2.191	2.191	8,801	2.1908	-0.82%
2019-09-24	2.430	1.150	2.430	2.400	2.430	12,000	28,980	2.4150	2.209	1.045	2.209	2.182	2.209	13,201	2.1953	1.67%
2019-09-23	2.390	1.210	2.390	2.390	2.390	8,000	19,120	2.3900	2.173	1.100	2.173	2.173	2.173	8,801	2.1726	-0.42%
2019-09-20	2.400	1.150	2.400	2.400	2.400	4,000	9,600	2.4000	2.182	1.045	2.182	2.182	2.182	4,400	2.1817	0.00%
2019-09-19	2.400	2.030	2.400	-	-	0	0	-	2.182	1.845	2.182	-	-	0	-	-0.83%
2019-09-18	2.420	2.420	2.430	-	-	0	0	-	2.200	2.200	2.209	-	-	0	-	0.83%
2019-09-17	2.400	2.050	2.400	2.400	2.400	2,000	4,800	2.4000	2.182	1.864	2.182	2.182	2.182	2,200	2.1817	0.00%
2019-09-16	2.400	2.070	2.400	2.400	2.400	8,000	19,200	2.4000	2.182	1.882	2.182	2.182	2.182	8,801	2.1817	-0.83%
2019-09-13	2.420	2.070	2.430	2.420	2.420	12,000	29,040	2.4200	2.200	1.882	2.209	2.200	2.200	13,201	2.1999	0.83%
2019-09-12	2.400	2.020	2.410	2.400	2.400	10,000	24,000	2.4000	2.182	1.836	2.191	2.182	2.182	11,001	2.1817	-0.41%
2019-09-11	2.410	1.030	2.420	2.410	2.410	16,000	38,560	2.4100	2.191	0.936	2.200	2.191	2.191	17,601	2.1908	0.00%
2019-09-10	2.410	1.030	2.410	2.300	2.410	14,000	33,240	2.3743	2.191	0.936	2.191	2.091	2.191	15,401	2.1583	0.42%
2019-09-09	2.400	1.050	2.400	-	-	0	0	-	2.182	0.954	2.182	-	-	0	-	0.00%
2019-09-06	2.400	2.040	2.400	2.400	2.400	14,000	33,600	2.4000	2.182	1.854	2.182	2.182	2.182	15,401	2.1817	0.00%
2019-09-05	2.400	2.060	2.400	2.400	2.400	20,000	48,000	2.4000	2.182	1.873	2.182	2.182	2.182	22,001	2.1817	0.00%
2019-09-04	2.400	2.040	2.400	2.400	2.400	10,000	24,000	2.4000	2.182	1.854	2.182	2.182	2.182	11,001	2.1817	0.00%
2019-09-03	2.400	2.050	2.400	2.320	2.400	26,000	60,800	2.3385	2.182	1.864	2.182	2.109	2.182	28,602	2.1257	3.45%
2019-09-02	2.320	2.030	2.320	2.300	2.320	16,000	37,080	2.3175	2.109	1.845	2.109	2.091	2.109	17,601	2.1067	0.87%
2019-08-30	2.300	1.050	2.300	2.300	2.300	16,000	36,800	2.3000	2.091	0.954	2.091	2.091	2.091	17,601	2.0908	-0.86%
2019-08-29	2.320	1.020	2.320	2.300	2.320	26,000	60,020	2.3085	2.109	0.927	2.109	2.091	2.109	28,602	2.0985	0.00%
2019-08-28	2.320	2.300	2.320	2.300	2.320	48,000	110,800	2.3083	2.109	2.091	2.109	2.091	2.109	52,803	2.0984	1.31%
2019-08-27	2.290	2.290	2.300	2.290	2.290	426,000	975,540	2.2900	2.082	2.082	2.091	2.082	2.082	468,627	2.0817	0.00%
2019-08-26	2.290	2.010	2.290	2.280	2.290	34,000	77,540	2.2806	2.082	1.827	2.082	2.073	2.082	37,402	2.0731	0.44%
2019-08-23	2.280	2.050	2.280	2.290	2.290	6,000	13,740	2.2900	2.073	1.864	2.073	2.082	2.082	6,600	2.0817	-0.44%
2019-08-22	2.290	2.120	2.290	2.270	2.300	30,000	68,280	2.2760	2.082	1.927	2.082	2.064	2.091	33,002	2.0690	0.00%
2019-08-21	2.290	2.110	2.290	2.300	2.300	4,000	9,200	2.3000	2.082	1.918	2.082	2.091	2.091	4,400	2.0908	-0.43%
2019-08-20	2.300	2.120	2.300	2.290	2.300	38,000	87,040	2.2905	2.091	1.927	2.091	2.082	2.091	41,802	2.0822	0.44%
2019-08-19	2.290	2.060	2.290	2.050	2.290	86,000	179,840	2.0912	2.082	1.873	2.082	1.864	2.082	94,606	1.9009	-0.43%
2019-08-16	2.300	2.060	2.310	2.000	2.320	22,000	47,640	2.1655	2.091	1.873	2.100	1.818	2.109	24,201	1.9685	-0.43%
2019-08-15	2.310	2.300	2.310	2.310	2.320	74,000	171,120	2.3124	2.100	2.091	2.100	2.100	2.109	81,405	2.1021	0.00%
2019-08-14	2.310	2.300	2.310	2.300	2.320	84,000	193,740	2.3064	2.100	2.091	2.100	2.091	2.109	92,405	2.0966	0.00%
2019-08-13	2.310	2.300	2.310	2.300	2.320	70,000	161,380	2.3054	2.100	2.091	2.100	2.091	2.109	77,004	2.0957	0.00%
2019-08-12	2.310	2.300	2.310	2.310	2.320	26,000	60,160	2.3138	2.100	2.091	2.100	2.100	2.109	28,602	2.1034	-0.43%
2019-08-09	2.320	2.310	2.320	2.310	2.320	16,000	37,040	2.3150	2.109	2.100	2.109	2.100	2.109	17,601	2.1044	0.43%
2019-08-08	2.310	2.200	2.310	2.300	2.310	22,000	50,640	2.3018	2.100	2.000	2.100	2.091	2.100	24,201	2.0924	0.43%
2019-08-07	2.300	2.020	2.300	2.300	2.310	14,000	32,260	2.3043	2.091	1.836	2.091	2.091	2.100	15,401	2.0947	-0.43%
2019-08-06	2.310	2.100	2.310	2.310	2.310	12,000	27,720	2.3100	2.100	1.909	2.100	2.100	2.100	13,201	2.0999	0.00%
2019-08-05	2.310	2.040	2.310	2.310	2.310	6,000	13,860	2.3100	2.100	1.854	2.100	2.100	2.100	6,600	2.0999	0.00%
2019-08-02	2.310	2.060	2.310	2.300	2.310	54,000	124,240	2.3007	2.100	1.873	2.100	2.091	2.100	59,403	2.0915	-0.43%
2019-08-01	2.320	2.050	2.320	2.280	2.320	158,000	361,660	2.2890	2.109	1.864	2.109	2.073	2.109	173,810	2.0808	1.31%
2019-07-31	2.290	2.140	2.290	-	-	0	0	-	2.082	1.945	2.082	-	-	0	-	0.00%
2019-07-30	2.290	2.140	2.290	2.110	2.320	70,000	153,080	2.1869	2.082	1.945	2.082	1.918	2.109	77,004	1.9879	-0.87%
2019-07-29	2.310	2.000	2.310	2.000	2.320	30,000	66,360	2.2120	2.100	1.818	2.100	1.818	2.109	33,002	2.0108	-0.43%
2019-07-26	2.320	1.040	2.320	2.320	2.320	8,000	18,560	2.3200	2.109	0.945	2.109	2.109	2.109	8,801	2.1090	0.00%
2019-07-25	2.320	2.000	2.320	2.310	2.320	24,000	55,520	2.3133	2.109	1.818	2.109	2.100	2.109	26,402	2.1029	0.00%
2019-07-24	2.320	2.000	2.320	2.320	2.320	16,000	37,120	2.3200	2.109	1.818	2.109	2.109	2.109	17,601	2.1090	0.00%
2019-07-23	2.320	2.000	2.320	2.300	2.320	28,000	64,760	2.3129	2.109	1.818	2.109	2.091	2.109	30,802	2.1025	0.87%
2019-07-22	2.300	1.000	2.300	2.310	2.320	28,000	64,840	2.3157	2.091	0.909	2.091	2.100	2.109	30,802	2.1051	-0.43%
2019-07-19	2.310	2.000	2.310	2.310	2.310	18,000	41,580	2.3100	2.100	1.818	2.100	2.100	2.100	19,801	2.0999	0.00%
2019-07-18	2.310	2.000	2.310	2.310	2.310	20,000	46,200	2.3100	2.100	1.818	2.100	2.100	2.100	22,001	2.0999	0.00%
2019-07-17	2.310	2.000	2.310	2.300	2.310	12,000	27,640	2.3033	2.100	1.818	2.100	2.091	2.100	13,201	2.0938	0.00%
2019-07-16	2.310	2.000	2.310	2.300	2.310	20,000	46,040	2.3020	2.100	1.818	2.100	2.091	2.100	22,001	2.0926	0.00%
2019-07-15	2.310	1.300	2.310	2.310	2.310	12,000	27,720	2.3100	2.100	1.182	2.100	2.100	2.100	13,201	2.0999	0.00%
2019-07-12	2.310	1.000	2.310	2.300	2.310	18,000	41,500	2.3056	2.100	0.909	2.100	2.091	2.100	19,801	2.0958	0.00%
2019-07-11	2.310	2.000	2.310	2.300	2.310	30,000	69,020	2.3007	2.100	1.818	2.100	2.091	2.100	33,002	2.0914	0.00%
2019-07-10	2.310	1.020	2.310	2.310	2.310	20,000	46,200	2.3100	2.100	0.927	2.100	2.100	2.100	22,001	2.0999	0.00%
2019-07-09	2.310	1.000	2.310	2.300	2.310	22,000	50,660	2.3027	2.100	0.909	2.100	2.091	2.100	24,201	2.0933	0.00%
2019-07-08	2.310	1.000	2.310	2.300	2.310	24,000	55,300	2.3042	2.100	0.909	2.100	2.091	2.100	26,402	2.0946	-0.43%
2019-07-05	2.320	2.000	2.320	2.320	2.320	18,000	41,760	2.3200	2.109	1.818	2.109	2.109	2.109	19,801	2.1090	0.00%
2019-07-04	2.320	1.020	2.320	2.310	2.320	26,000	60,080	2.3108	2.109	0.927	2.109	2.100	2.109	28,602	2.1006	0.00%
2019-07-03	2.320	1.000	2.320	2.310	2.320	26,000	60,080	2.3108	2.109	0.909	2.109	2.100	2.109	28,602	2.1006	0.00%
2019-07-02	2.320	1.700	2.320	2.320	2.320	6,000	13,920	2.3200	2.109	1.545	2.109	2.109	2.109	6,600	2.1090	0.00%
2019-06-28	2.320	1.480	2.320	2.320	2.320	6,000	13,920	2.3200	2.109	1.345	2.109	2.109	2.109	6,600	2.1090	-0.85%
2019-06-27	2.340	1.460	2.350	2.330	2.340	42,000	98,200	2.3381	2.127	1.327	2.136	2.118	2.127	46,203	2.1254	0.43%
2019-06-26	2.330	2.000	2.330	2.320	2.330	32,000	74,260	2.3206	2.118	1.818	2.118	2.109	2.118	35,202	2.1095	0.43%
2019-06-25	2.320	2.000	2.320	2.300	2.320	60,000	138,560	2.3093	2.109	1.818	2.109	2.091	2.109	66,004	2.0993	0.00%
2019-06-24	2.320	1.420	2.320	2.320	2.320	22,000	51,040	2.3200	2.109	1.291	2.109	2.109	2.109	24,201	2.1090	-0.43%
2019-06-21	2.330	2.000	2.330	2.330	2.340	36,000	84,180	2.3383	2.118	1.818	2.118	2.118	2.127	39,602	2.1256	-0.43%
2019-06-20	2.340	2.000	2.340	2.000	2.340	36,000	82,200	2.2833	2.127	1.818	2.127	1.818	2.127	39,602	2.0756	0.00%
2019-06-19	2.340	1.380	2.340	2.340	2.340	22,000	51,480	2.3400	2.127	1.254	2.127	2.127	2.127	24,201	2.1271	0.00%
2019-06-18	2.340	1.380	2.340	2.340	2.340	18,000	42,120	2.3400	2.127	1.254	2.127	2.127	2.127	19,801	2.1271	-0.85%
2019-06-17	2.360	1.360	2.360	2.360	2.360	20,000	47,200	2.3600	2.145	1.236	2.145	2.145	2.145	22,001	2.1453	0.43%
2019-06-14	2.350	1.360	2.350	2.350	2.360	24,000	56,420	2.3508	2.136	1.236	2.136	2.136	2.145	26,402	2.1370	-0.42%
2019-06-13	2.360	1.340	2.370	2.360	2.360	18,000	42,480	2.3600	2.145	1.218	2.154	2.145	2.145	19,801	2.1453	-0.42%
2019-06-12	2.370	1.340	2.380	2.370	2.370	24,000	56,880	2.3700	2.154	1.218	2.164	2.154	2.154	26,402	2.1544	0.00%
2019-06-11	2.370	1.340	2.370	2.370	2.370	24,000	56,880	2.3700	2.154	1.218	2.154	2.154	2.154	26,402	2.1544	0.00%
2019-06-10	2.370	1.340	2.380	2.370	2.370	22,000	52,140	2.3700	2.154	1.218	2.164	2.154	2.154	24,201	2.1544	0.42%
2019-06-06	2.360	1.310	2.370	2.360	2.360	20,000	47,200	2.3600	2.145	1.191	2.154	2.145	2.145	22,001	2.1453	-0.42%
2019-06-05	2.370	1.270	2.380	2.370	2.370	14,000	33,180	2.3700	2.154	1.154	2.164	2.154	2.154	15,401	2.1544	0.00%
2019-06-04	2.370	1.240	2.380	2.370	2.370	22,000	52,140	2.3700	2.154	1.127	2.164	2.154	2.154	24,201	2.1544	-0.42%
2019-06-03	2.380	1.250	2.380	2.370	2.380	22,000	52,180	2.3718	2.164	1.136	2.164	2.154	2.164	24,201	2.1561	0.00%
2019-05-31	2.380	1.360	2.380	2.370	2.380	28,000	66,420	2.3721	2.164	1.236	2.164	2.154	2.164	30,802	2.1564	0.00%
2019-05-30	2.380	1.240	2.380	2.380	2.390	22,000	52,480	2.3855	2.164	1.127	2.164	2.164	2.173	24,201	2.1685	-0.42%
2019-05-29	2.390	1.250	2.390	2.390	2.390	20,000	47,800	2.3900	2.173	1.136	2.173	2.173	2.173	22,001	2.1726	-0.42%
2019-05-28	2.400	1.240	2.400	2.390	2.400	28,000	66,980	2.3921	2.182	1.127	2.182	2.173	2.182	30,802	2.1745	0.00%
2019-05-27	2.400	2.020	2.400	2.390	2.400	42,000	100,420	2.3910	2.182	1.836	2.182	2.173	2.182	46,203	2.1735	0.00%
2019-05-24	2.400	1.230	2.400	2.390	2.400	38,000	90,880	2.3916	2.182	1.118	2.182	2.173	2.182	41,802	2.1740	0.00%
2019-05-23	2.400	2.010	2.400	2.390	2.400	52,000	124,380	2.3919	2.182	1.827	2.182	2.173	2.182	57,203	2.1743	-2.04%
2019-05-22	2.450	1.260	2.450	2.450	2.500	48,000	119,500	2.4896	2.227	1.145	2.227	2.227	2.273	52,803	2.2631	-2.78%
2019-05-21	2.520	1.300	2.520	2.530	2.530	38,000	96,140	2.5300	2.291	1.182	2.291	2.300	2.300	41,802	2.2999	0.80%
2019-05-20	2.500	1.230	2.500	2.540	2.550	48,000	122,360	2.5492	2.273	1.118	2.273	2.309	2.318	52,803	2.3173	0.40%
2019-05-17	2.490	1.460	2.490	2.550	2.550	46,000	117,300	2.5500	2.264	1.327	2.264	2.318	2.318	50,603	2.3180	0.00%
2019-05-16	2.490	1.380	2.490	2.390	2.490	36,000	89,040	2.4733	2.264	1.254	2.264	2.173	2.264	39,602	2.2484	4.18%
2019-05-15	2.390	1.370	2.390	2.390	2.390	48,000	114,720	2.3900	2.173	1.245	2.173	2.173	2.173	52,803	2.1726	0.00%
2019-05-14	2.390	1.150	2.390	2.390	2.390	48,000	114,720	2.3900	2.173	1.045	2.173	2.173	2.173	52,803	2.1726	0.00%
2019-05-10	2.390	1.130	2.390	2.390	2.390	48,000	114,720	2.3900	2.173	1.027	2.173	2.173	2.173	52,803	2.1726	0.00%
2019-05-09	2.390	1.220	2.400	2.390	2.390	30,000	71,700	2.3900	2.173	1.109	2.182	2.173	2.173	33,002	2.1726	0.00%
2019-05-08	2.390	1.360	2.390	2.360	2.390	46,000	109,460	2.3796	2.173	1.236	2.173	2.145	2.173	50,603	2.1631	0.00%
2019-05-07	2.390	1.370	2.390	2.360	2.390	50,000	118,900	2.3780	2.173	1.245	2.173	2.145	2.173	55,003	2.1617	1.27%
2019-05-06	2.360	1.500	2.360	2.390	2.390	50,000	119,500	2.3900	2.145	1.364	2.145	2.173	2.173	55,003	2.1726	-0.84%
2019-05-03	2.380	2.020	2.380	2.370	2.380	44,000	104,320	2.3709	2.164	1.836	2.164	2.154	2.164	48,403	2.1552	-0.42%
2019-05-02	2.390	1.820	2.400	2.390	2.390	52,000	124,280	2.3900	2.173	1.654	2.182	2.173	2.173	57,203	2.1726	0.42%
2019-04-30	2.380	-	2.380	2.390	2.390	48,000	114,720	2.3900	2.164	-	2.164	2.173	2.173	52,803	2.1726	-0.42%
2019-04-29	2.390	1.800	2.400	2.390	2.390	40,000	95,600	2.3900	2.173	1.636	2.182	2.173	2.173	44,003	2.1726	0.00%
2019-04-26	2.390	1.380	2.400	2.390	2.390	50,000	119,500	2.3900	2.173	1.254	2.182	2.173	2.173	55,003	2.1726	0.00%
2019-04-25	2.390	2.000	2.400	2.390	2.390	48,000	114,720	2.3900	2.173	1.818	2.182	2.173	2.173	52,803	2.1726	0.42%
2019-04-24	2.380	1.360	2.380	2.390	2.390	40,000	95,600	2.3900	2.164	1.236	2.164	2.173	2.173	44,003	2.1726	0.00%
2019-04-23	2.380	1.360	2.380	2.370	2.380	44,000	104,320	2.3709	2.164	1.236	2.164	2.154	2.164	48,403	2.1552	-2.46%
2019-04-18	2.440	1.410	2.440	2.440	2.440	48,000	117,120	2.4400	2.218	1.282	2.218	2.218	2.218	52,803	2.2181	1.67%
2019-04-17	2.400	1.380	2.400	2.390	2.400	32,000	76,500	2.3906	2.182	1.254	2.182	2.173	2.182	35,202	2.1732	-2.04%
2019-04-16	2.450	1.640	2.450	2.410	2.450	300,000	731,620	2.4387	2.227	1.491	2.227	2.191	2.227	330,019	2.2169	2.08%
2019-04-15	2.400	1.820	2.400	2.400	2.400	50,000	120,000	2.4000	2.182	1.654	2.182	2.182	2.182	55,003	2.1817	0.00%
2019-04-12	2.400	1.200	2.400	2.300	2.400	52,000	122,600	2.3577	2.182	1.091	2.182	2.091	2.182	57,203	2.1432	0.00%
2019-04-11	2.400	1.390	2.400	2.400	2.400	46,000	110,400	2.4000	2.182	1.264	2.182	2.182	2.182	50,603	2.1817	0.00%
2019-04-10	2.400	1.150	2.400	2.390	2.400	48,000	114,920	2.3942	2.182	1.045	2.182	2.173	2.182	52,803	2.1764	-0.41%
2019-04-09	2.410	1.020	2.420	2.410	2.410	40,000	96,400	2.4100	2.191	0.927	2.200	2.191	2.191	44,003	2.1908	0.00%
2019-04-08	2.410	2.000	2.420	2.400	2.410	40,000	96,300	2.4075	2.191	1.818	2.200	2.182	2.191	44,003	2.1885	2.12%
2019-04-04	2.360	1.060	2.400	2.360	2.360	50,000	118,000	2.3600	2.145	0.964	2.182	2.145	2.145	55,003	2.1453	0.00%
2019-04-03	2.360	2.000	2.360	2.330	2.360	50,000	116,860	2.3372	2.145	1.818	2.145	2.118	2.145	55,003	2.1246	-2.88%
2019-04-02	2.430	1.040	2.430	2.240	2.430	72,000	162,300	2.2542	2.209	0.945	2.209	2.036	2.209	79,205	2.0491	-0.41%
2019-04-01	2.440	2.260	2.440	2.430	2.440	32,000	77,860	2.4331	2.218	2.054	2.218	2.209	2.218	35,202	2.2118	0.00%
2019-03-29	2.440	2.260	2.440	2.430	2.440	22,000	53,480	2.4309	2.218	2.054	2.218	2.209	2.218	24,201	2.2098	0.00%
2019-03-28	2.440	2.260	2.440	2.440	2.440	32,000	78,080	2.4400	2.218	2.054	2.218	2.218	2.218	35,202	2.2181	-2.40%
2019-03-27	2.500	2.260	2.500	2.490	2.500	42,000	104,600	2.4905	2.273	2.054	2.273	2.264	2.273	46,203	2.2639	0.00%
2019-03-26	2.500	2.400	2.590	2.500	2.640	58,000	149,200	2.5724	2.273	2.182	2.354	2.273	2.400	63,804	2.3384	0.00%
2019-03-25	2.500	1.050	2.500	2.500	2.650	52,000	136,900	2.6327	2.273	0.954	2.273	2.273	2.409	57,203	2.3932	0.00%
2019-03-22	2.500	2.280	2.500	2.490	2.500	44,000	109,600	2.4909	2.273	2.073	2.273	2.264	2.273	48,403	2.2643	0.00%
2019-03-21	2.500	2.400	2.500	2.580	2.620	54,000	140,360	2.5993	2.273	2.182	2.273	2.345	2.382	59,403	2.3628	-2.34%
2019-03-20	2.560	2.280	2.560	2.470	2.560	52,000	131,680	2.5323	2.327	2.073	2.327	2.245	2.327	57,203	2.3020	3.64%
2019-03-19	2.470	2.350	2.470	2.480	2.490	34,000	84,360	2.4812	2.245	2.136	2.245	2.254	2.264	37,402	2.2555	-1.20%
2019-03-18	2.500	2.310	2.500	2.500	2.630	32,000	83,900	2.6219	2.273	2.100	2.273	2.273	2.391	35,202	2.3834	0.40%
2019-03-15	2.490	2.280	2.490	2.480	2.490	48,000	119,120	2.4817	2.264	2.073	2.264	2.254	2.264	52,803	2.2559	-0.40%
2019-03-14	2.500	2.450	2.550	2.500	2.680	84,000	220,260	2.6221	2.273	2.227	2.318	2.273	2.436	92,405	2.3836	0.00%
2019-03-13	2.500	2.450	2.500	2.490	2.640	60,000	154,680	2.5780	2.273	2.227	2.273	2.264	2.400	66,004	2.3435	-5.66%
2019-03-12	2.650	2.280	2.650	2.650	2.670	48,000	127,800	2.6625	2.409	2.073	2.409	2.409	2.427	52,803	2.4203	6.00%
2019-03-11	2.500	2.360	2.510	2.500	2.500	20,000	50,000	2.5000	2.273	2.145	2.282	2.273	2.273	22,001	2.2726	2.88%
2019-03-08	2.430	2.400	2.430	2.450	2.460	26,000	63,760	2.4523	2.209	2.182	2.209	2.227	2.236	28,602	2.2292	-2.41%
2019-03-07	2.490	2.420	2.490	2.490	2.490	22,000	54,780	2.4900	2.264	2.200	2.264	2.264	2.264	24,201	2.2635	-6.39%
2019-03-06	2.660	2.280	2.660	2.660	2.670	24,000	64,040	2.6683	2.418	2.073	2.418	2.418	2.427	26,402	2.4256	7.26%
2019-03-05	2.480	2.020	2.480	2.670	2.690	24,000	64,320	2.6800	2.254	1.836	2.254	2.427	2.445	26,402	2.4362	1.22%
2019-03-04	2.450	1.120	2.450	2.480	2.480	6,000	14,880	2.4800	2.227	1.018	2.227	2.254	2.254	6,600	2.2544	-2.00%
2019-03-01	2.500	2.330	2.500	2.490	2.500	32,000	79,720	2.4913	2.273	2.118	2.273	2.264	2.273	35,202	2.2646	-5.66%
2019-02-28	2.650	2.400	2.650	-	-	0	0	-	2.409	2.182	2.409	-	-	0	-	-1.49%
2019-02-27	2.690	2.240	2.700	2.690	2.690	16,000	43,040	2.6900	2.445	2.036	2.454	2.445	2.445	17,601	2.4453	-1.82%
2019-02-26	2.740	2.230	2.740	2.710	2.750	26,000	70,960	2.7292	2.491	2.027	2.491	2.463	2.500	28,602	2.4810	4.98%
2019-02-25	2.610	2.200	2.670	2.610	2.730	104,000	271,020	2.6060	2.373	2.000	2.427	2.373	2.482	114,407	2.3689	-2.25%
2019-02-22	2.670	2.600	2.670	-	-	0	0	-	2.427	2.363	2.427	-	-	0	-	0.00%
2019-02-21	2.670	2.500	2.670	-	-	0	0	-	2.427	2.273	2.427	-	-	0	-	0.00%
2019-02-20	2.670	2.500	2.680	2.510	2.670	12,000	30,440	2.5367	2.427	2.273	2.436	2.282	2.427	13,201	2.3059	-0.37%
2019-02-19	2.680	2.550	2.680	-	-	42,000	110,460	2.6300	2.436	2.318	2.436	-	-	46,203	2.3908	-0.74%
2019-02-18	2.700	2.630	2.700	-	-	0	0	-	2.454	2.391	2.454	-	-	0	-	0.00%
2019-02-15	2.700	2.550	2.700	2.700	2.700	4,000	10,800	2.7000	2.454	2.318	2.454	2.454	2.454	4,400	2.4544	0.00%
2019-02-14	2.700	2.550	2.700	2.700	2.700	2,000	5,400	2.7000	2.454	2.318	2.454	2.454	2.454	2,200	2.4544	0.00%
2019-02-13	2.700	2.630	2.700	2.700	2.700	2,000	5,400	2.7000	2.454	2.391	2.454	2.454	2.454	2,200	2.4544	0.00%
2019-02-12	2.700	2.550	2.700	2.700	2.720	8,000	21,680	2.7100	2.454	2.318	2.454	2.454	2.473	8,801	2.4635	0.00%
2019-02-11	2.700	2.630	2.700	2.700	2.700	4,000	10,800	2.7000	2.454	2.391	2.454	2.454	2.454	4,400	2.4544	0.00%
2019-02-08	2.700	2.550	2.700	2.700	2.700	4,000	10,800	2.7000	2.454	2.318	2.454	2.454	2.454	4,400	2.4544	0.00%
2019-02-04	2.700	2.550	2.700	2.700	2.700	6,000	16,200	2.7000	2.454	2.318	2.454	2.454	2.454	6,600	2.4544	0.00%
2019-02-01	2.700	2.630	2.700	2.700	2.720	46,000	124,460	2.7057	2.454	2.391	2.454	2.454	2.473	50,603	2.4595	0.00%
2019-01-31	2.700	2.630	2.700	2.700	2.700	2,000	5,400	2.7000	2.454	2.391	2.454	2.454	2.454	2,200	2.4544	0.00%
2019-01-30	2.700	2.630	2.700	2.700	2.700	10,000	27,000	2.7000	2.454	2.391	2.454	2.454	2.454	11,001	2.4544	0.00%
2019-01-29	2.700	2.600	2.700	2.700	2.700	10,000	27,000	2.7000	2.454	2.363	2.454	2.454	2.454	11,001	2.4544	0.00%
2019-01-28	2.700	2.580	2.700	2.680	2.700	14,000	37,600	2.6857	2.454	2.345	2.454	2.436	2.454	15,401	2.4414	0.75%
2019-01-25	2.680	2.530	2.680	2.680	2.680	24,000	63,040	2.6267	2.436	2.300	2.436	2.436	2.436	26,402	2.3877	0.00%
2019-01-24	2.680	2.530	2.680	2.680	2.680	8,000	21,440	2.6800	2.436	2.300	2.436	2.436	2.436	8,801	2.4362	3.08%
2019-01-23	2.600	2.530	2.600	2.690	2.710	66,000	173,880	2.6345	2.363	2.300	2.363	2.445	2.463	72,604	2.3949	-2.26%
2019-01-22	2.660	2.600	2.660	2.660	2.660	12,000	31,920	2.6600	2.418	2.363	2.418	2.418	2.418	13,201	2.4180	0.00%
2019-01-21	2.660	2.500	2.660	2.650	2.660	16,000	42,460	2.6538	2.418	2.273	2.418	2.409	2.418	17,601	2.4124	0.00%
2019-01-18	2.660	2.500	2.660	2.630	2.660	22,000	58,020	2.6373	2.418	2.273	2.418	2.391	2.418	24,201	2.3974	0.76%
2019-01-17	2.640	2.500	2.640	2.640	2.640	14,000	36,960	2.6400	2.400	2.273	2.400	2.400	2.400	15,401	2.3999	0.00%
2019-01-16	2.640	2.500	2.640	2.640	2.640	20,000	52,800	2.6400	2.400	2.273	2.400	2.400	2.400	22,001	2.3999	0.00%
2019-01-15	2.640	2.500	2.640	2.640	2.650	8,000	21,180	2.6475	2.400	2.273	2.400	2.400	2.409	8,801	2.4067	0.38%
2019-01-14	2.630	2.450	2.630	2.630	2.630	4,000	10,520	2.6300	2.391	2.227	2.391	2.391	2.391	4,400	2.3908	1.94%
2019-01-11	2.580	2.500	2.580	2.500	2.580	64,000	162,560	2.5400	2.345	2.273	2.345	2.273	2.345	70,404	2.3090	-3.01%
2019-01-10	2.660	2.490	2.660	2.550	2.660	60,000	156,460	2.6077	2.418	2.264	2.418	2.318	2.418	66,004	2.3705	4.31%
2019-01-09	2.550	2.420	2.550	2.540	2.550	30,000	76,300	2.5433	2.318	2.200	2.318	2.309	2.318	33,002	2.3120	0.00%
2019-01-08	2.550	2.400	2.550	2.520	2.550	30,000	76,080	2.5360	2.318	2.182	2.318	2.291	2.318	33,002	2.3053	1.19%
2019-01-07	2.520	2.400	2.520	2.500	2.520	16,000	40,120	2.5075	2.291	2.182	2.291	2.273	2.291	17,601	2.2794	-1.95%
2019-01-04	2.570	2.400	2.750	2.520	2.570	124,000	316,480	2.5523	2.336	2.182	2.500	2.291	2.336	136,408	2.3201	1.98%
2019-01-03	2.520	2.480	2.520	2.450	2.520	36,000	89,240	2.4789	2.291	2.254	2.291	2.227	2.291	39,602	2.2534	5.00%
2019-01-02	2.400	2.350	2.400	2.400	2.570	278,000	675,640	2.4304	2.182	2.136	2.182	2.182	2.336	305,818	2.2093	-2.04%
2018-12-31	2.450	2.280	2.450	2.400	2.450	34,000	81,800	2.4059	2.227	2.073	2.227	2.182	2.227	37,402	2.1870	-2.00%
2018-12-28	2.500	2.370	2.500	2.530	2.570	34,000	86,460	2.5429	2.273	2.154	2.273	2.300	2.336	37,402	2.3116	-3.10%
2018-12-27	2.580	1.690	2.580	2.490	2.580	62,000	155,860	2.5139	2.345	1.536	2.345	2.264	2.345	68,204	2.2852	-0.39%
2018-12-24	2.590	2.490	2.590	2.590	2.590	2,000	5,180	2.5900	2.354	2.264	2.354	2.354	2.354	2,200	2.3544	1.57%
2018-12-21	2.550	2.490	2.590	2.500	2.590	72,000	182,240	2.5311	2.318	2.264	2.354	2.273	2.354	79,205	2.3009	-1.54%
2018-12-20	2.590	1.010	2.590	-	-	20,000	51,800	2.5900	2.354	0.918	2.354	-	-	22,001	2.3544	0.00%
2018-12-19	2.590	2.560	2.590	2.560	2.590	12,000	30,780	2.5650	2.354	2.327	2.354	2.327	2.354	13,201	2.3317	0.00%
2018-12-18	2.590	2.300	2.590	2.490	2.590	66,000	165,460	2.5070	2.354	2.091	2.354	2.264	2.354	72,604	2.2789	4.02%
2018-12-17	2.490	2.000	2.490	2.480	2.490	10,000	24,820	2.4820	2.264	1.818	2.264	2.254	2.264	11,001	2.2562	2.47%
2018-12-14	2.430	2.080	2.430	2.200	2.440	32,000	74,480	2.3275	2.209	1.891	2.209	2.000	2.218	35,202	2.1158	-1.62%
2018-12-13	2.470	2.010	2.470	1.010	2.480	512,000	1,231,760	2.4058	2.245	1.827	2.245	0.918	2.254	563,233	2.1869	-0.40%
2018-12-12	2.480	2.020	2.480	2.470	2.580	40,000	102,280	2.5570	2.254	1.836	2.254	2.245	2.345	44,003	2.3244	-1.98%
2018-12-11	2.530	1.110	2.530	2.480	2.530	104,000	260,320	2.5031	2.300	1.009	2.300	2.254	2.300	114,407	2.2754	-0.78%
2018-12-10	2.550	1.250	2.550	2.540	2.810	52,000	140,200	2.6962	2.318	1.136	2.318	2.309	2.554	57,203	2.4509	-1.54%
2018-12-07	2.590	1.300	2.590	2.600	2.610	32,000	83,220	2.6006	2.354	1.182	2.354	2.363	2.373	35,202	2.3641	-0.77%
2018-12-06	2.610	0.710	2.610	2.600	2.610	32,000	83,220	2.6006	2.373	0.645	2.373	2.363	2.373	35,202	2.3641	0.00%
2018-12-05	2.610	0.830	2.610	2.600	2.610	42,000	109,220	2.6005	2.373	0.755	2.373	2.363	2.373	46,203	2.3639	0.00%
2018-12-04	2.610	0.710	2.610	2.610	2.620	52,000	135,740	2.6104	2.373	0.645	2.373	2.373	2.382	57,203	2.3729	-0.38%
2018-12-03	2.620	0.710	2.620	2.610	2.620	32,000	83,540	2.6106	2.382	0.645	2.382	2.373	2.382	35,202	2.3732	0.00%
2018-11-30	2.620	1.200	2.620	2.600	2.620	64,000	167,400	2.6156	2.382	1.091	2.382	2.363	2.382	70,404	2.3777	-0.76%
2018-11-29	2.640	1.080	2.650	2.640	2.640	50,000	132,000	2.6400	2.400	0.982	2.409	2.400	2.400	55,003	2.3999	-1.12%
2018-11-28	2.670	2.110	2.680	2.650	2.670	50,000	133,300	2.6660	2.427	1.918	2.436	2.409	2.427	55,003	2.4235	-1.11%
2018-11-27	2.700	0.710	2.710	2.700	2.700	50,000	135,000	2.7000	2.454	0.645	2.463	2.454	2.454	55,003	2.4544	-1.82%
2018-11-26	2.750	2.000	2.750	2.790	2.790	50,000	139,500	2.7900	2.500	1.818	2.500	2.536	2.536	55,003	2.5362	3.00%
2018-11-23	2.670	2.020	2.670	2.500	2.680	56,000	148,860	2.6582	2.427	1.836	2.427	2.273	2.436	61,604	2.4164	-0.37%
2018-11-22	2.680	0.710	2.680	2.690	2.690	40,000	107,600	2.6900	2.436	0.645	2.436	2.445	2.445	44,003	2.4453	0.00%
2018-11-21	2.680	2.060	2.680	2.780	2.780	50,000	139,000	2.7800	2.436	1.873	2.436	2.527	2.527	55,003	2.5271	-2.55%
2018-11-20	2.750	0.710	2.750	2.770	2.770	40,000	110,800	2.7700	2.500	0.645	2.500	2.518	2.518	44,003	2.5180	-0.36%
2018-11-19	2.760	0.720	2.760	2.790	2.790	42,000	117,120	2.7886	2.509	0.655	2.509	2.536	2.536	46,203	2.5349	2.99%
2018-11-16	2.680	2.400	2.680	2.550	2.680	92,000	239,880	2.6074	2.436	2.182	2.436	2.318	2.436	101,206	2.3702	0.00%
2018-11-15	2.680	-	2.680	2.690	2.730	46,000	125,080	2.7191	2.436	-	2.436	2.445	2.482	50,603	2.4718	-0.74%
2018-11-14	2.700	0.720	2.700	2.720	2.720	40,000	108,800	2.7200	2.454	0.655	2.454	2.473	2.473	44,003	2.4726	1.89%
2018-11-13	2.650	2.260	2.650	2.590	2.650	82,000	213,000	2.5976	2.409	2.054	2.409	2.354	2.409	90,205	2.3613	-0.75%
2018-11-12	2.670	2.380	2.670	2.590	2.760	42,000	113,300	2.6976	2.427	2.164	2.427	2.354	2.509	46,203	2.4522	-3.96%
2018-11-09	2.780	0.700	2.780	2.820	2.820	50,000	141,000	2.8200	2.527	0.636	2.527	2.563	2.563	55,003	2.5635	0.72%
2018-11-08	2.760	0.700	2.760	2.790	2.790	30,000	83,700	2.7900	2.509	0.636	2.509	2.536	2.536	33,002	2.5362	2.22%
2018-11-07	2.700	2.400	2.700	2.730	2.730	80,000	218,400	2.7300	2.454	2.182	2.454	2.482	2.482	88,005	2.4817	-3.23%
2018-11-06	2.790	2.420	2.790	2.500	2.820	206,000	557,480	2.7062	2.536	2.200	2.536	2.273	2.563	226,613	2.4601	1.45%
2018-11-05	2.750	2.510	2.750	2.740	2.750	22,000	60,300	2.7409	2.500	2.282	2.500	2.491	2.500	24,201	2.4916	-1.79%
2018-11-02	2.800	2.100	2.800	2.790	2.820	24,000	67,580	2.8158	2.545	1.909	2.545	2.536	2.563	26,402	2.5597	0.36%
2018-11-01	2.790	0.820	2.790	2.790	2.790	40,000	111,600	2.7900	2.536	0.745	2.536	2.536	2.536	44,003	2.5362	-0.71%
2018-10-31	2.810	0.700	2.810	2.800	2.820	56,000	157,820	2.8182	2.554	0.636	2.554	2.545	2.563	61,604	2.5619	0.36%
2018-10-30	2.800	1.900	2.810	2.800	2.800	76,000	212,780	2.7997	2.545	1.727	2.554	2.545	2.545	83,605	2.5451	0.00%
2018-10-29	2.800	2.100	2.800	2.800	2.820	70,000	196,800	2.8114	2.545	1.909	2.545	2.545	2.563	77,004	2.5557	0.00%
2018-10-26	2.800	2.730	2.800	2.750	2.800	70,000	195,320	2.7903	2.545	2.482	2.545	2.500	2.545	77,004	2.5365	0.36%
2018-10-25	2.790	0.780	2.790	2.780	2.790	52,000	144,580	2.7804	2.536	0.709	2.536	2.527	2.536	57,203	2.5275	0.00%
2018-10-24	2.790	0.840	2.790	2.790	2.840	104,000	293,180	2.8190	2.536	0.764	2.536	2.536	2.582	114,407	2.5626	0.72%
2018-10-23	2.770	-	2.780	2.770	2.790	42,000	116,480	2.7733	2.518	-	2.527	2.518	2.536	46,203	2.5211	-1.07%
2018-10-22	2.800	2.460	2.800	2.790	2.800	60,000	167,600	2.7933	2.545	2.236	2.545	2.536	2.545	66,004	2.5392	-0.71%
2018-10-19	2.820	2.780	2.820	2.800	2.840	66,000	187,360	2.8388	2.563	2.527	2.563	2.545	2.582	72,604	2.5806	0.71%
2018-10-18	2.800	2.790	2.810	2.800	2.800	74,000	207,200	2.8000	2.545	2.536	2.554	2.545	2.545	81,405	2.5453	0.00%
2018-10-16	2.800	2.790	2.800	2.790	2.800	54,000	150,700	2.7907	2.545	2.536	2.545	2.536	2.545	59,403	2.5369	0.00%
2018-10-15	2.800	-	2.800	2.780	2.800	62,000	172,500	2.7823	2.545	-	2.545	2.527	2.545	68,204	2.5292	0.00%
2018-10-12	2.800	-	2.800	2.800	2.800	52,000	145,600	2.8000	2.545	-	2.545	2.545	2.545	57,203	2.5453	0.00%
2018-10-11	2.800	-	2.810	2.800	2.800	60,000	168,000	2.8000	2.545	-	2.554	2.545	2.545	66,004	2.5453	0.00%
2018-10-10	2.800	-	2.800	2.790	2.800	22,000	61,580	2.7991	2.545	-	2.545	2.536	2.545	24,201	2.5445	0.36%
2018-10-09	2.790	-	2.790	2.790	2.800	48,000	134,380	2.7996	2.536	-	2.536	2.536	2.545	52,803	2.5449	0.00%
2018-10-08	2.790	-	2.790	2.790	2.800	112,000	313,580	2.7998	2.536	-	2.536	2.536	2.545	123,207	2.5451	-1.06%
2018-10-05	2.820	-	2.820	2.780	2.820	110,000	309,440	2.8131	2.563	-	2.563	2.527	2.563	121,007	2.5572	0.00%
2018-10-04	2.820	2.790	2.820	2.810	2.820	104,000	292,280	2.8104	2.563	2.536	2.563	2.554	2.563	114,407	2.5547	0.36%
2018-10-03	2.810	2.790	2.820	2.810	2.810	90,000	252,900	2.8100	2.554	2.536	2.563	2.554	2.554	99,006	2.5544	0.00%
2018-10-02	2.810	2.790	2.820	2.810	2.810	90,000	252,900	2.8100	2.554	2.536	2.563	2.554	2.554	99,006	2.5544	0.00%
2018-09-28	2.810	2.790	2.820	2.800	2.810	74,000	207,520	2.8043	2.554	2.536	2.563	2.545	2.554	81,405	2.5492	0.00%
2018-09-27	2.810	2.800	2.810	2.810	2.810	60,000	168,600	2.8100	2.554	2.545	2.554	2.554	2.554	66,004	2.5544	-0.35%
2018-09-26	2.820	-	2.820	2.810	2.840	64,000	181,420	2.8347	2.563	-	2.563	2.554	2.582	70,404	2.5768	-1.05%
2018-09-24	2.850	2.810	2.850	2.840	2.850	54,000	153,400	2.8407	2.591	2.554	2.591	2.582	2.591	59,403	2.5823	0.00%
2018-09-21	2.850	2.810	2.850	2.840	2.850	62,000	176,140	2.8410	2.591	2.554	2.591	2.582	2.591	68,204	2.5825	0.00%
2018-09-20	2.850	2.830	2.850	2.840	2.850	48,000	136,400	2.8417	2.591	2.573	2.591	2.582	2.591	52,803	2.5832	0.00%
2018-09-19	2.850	2.830	2.850	2.840	2.850	56,000	159,100	2.8411	2.591	2.573	2.591	2.582	2.591	61,604	2.5826	0.00%
2018-09-18	2.850	2.830	2.850	2.840	2.850	46,000	130,700	2.8413	2.591	2.573	2.591	2.582	2.591	50,603	2.5829	0.00%
2018-09-17	2.850	2.820	2.850	2.850	2.850	26,000	74,100	2.8500	2.591	2.563	2.591	2.591	2.591	28,602	2.5908	0.00%
2018-09-14	2.850	2.810	2.850	2.830	2.850	78,000	221,440	2.8390	2.591	2.554	2.591	2.573	2.591	85,805	2.5807	0.00%
2018-09-13	2.850	2.810	2.850	2.840	2.850	44,000	125,000	2.8409	2.591	2.554	2.591	2.582	2.591	48,403	2.5825	-0.35%
2018-09-12	2.860	2.820	2.860	2.830	2.860	108,000	307,080	2.8433	2.600	2.563	2.600	2.573	2.600	118,807	2.5847	0.00%
2018-09-11	2.860	2.840	2.860	2.850	2.860	62,000	176,920	2.8535	2.600	2.582	2.600	2.591	2.600	68,204	2.5940	0.35%
2018-09-10	2.850	2.830	2.860	2.850	2.850	40,000	114,000	2.8500	2.591	2.573	2.600	2.591	2.591	44,003	2.5908	-0.35%
2018-09-07	2.860	2.840	2.860	2.860	2.860	40,000	114,400	2.8600	2.600	2.582	2.600	2.600	2.600	44,003	2.5998	0.35%
2018-09-06	2.850	2.840	2.860	2.840	2.860	80,000	228,220	2.8528	2.591	2.582	2.600	2.582	2.600	88,005	2.5933	-0.35%
2018-09-05	2.860	2.840	2.870	2.850	2.860	82,000	234,300	2.8573	2.600	2.582	2.609	2.591	2.600	90,205	2.5974	-0.35%
2018-09-04	2.870	2.850	2.870	2.870	2.870	40,000	114,800	2.8700	2.609	2.591	2.609	2.609	2.609	44,003	2.6089	0.00%
2018-09-03	2.870	2.840	2.870	2.850	2.870	40,000	114,400	2.8600	2.609	2.582	2.609	2.591	2.609	44,003	2.5998	-0.35%
2018-08-31	2.880	2.850	2.890	2.820	2.880	40,000	114,100	2.8525	2.618	2.591	2.627	2.563	2.618	44,003	2.5930	0.00%
2018-08-30	2.880	2.850	2.890	2.870	2.890	42,000	121,060	2.8824	2.618	2.591	2.627	2.609	2.627	46,203	2.6202	0.00%
2018-08-29	2.880	2.850	2.890	2.880	2.880	40,000	115,200	2.8800	2.618	2.591	2.627	2.618	2.618	44,003	2.6180	-0.35%
2018-08-28	2.890	2.840	2.890	2.860	2.890	38,000	109,380	2.8784	2.627	2.582	2.627	2.600	2.627	41,802	2.6166	0.35%
2018-08-27	2.880	2.840	2.890	2.880	2.880	30,000	86,400	2.8800	2.618	2.582	2.627	2.618	2.618	33,002	2.6180	0.00%
2018-08-24	2.880	2.850	2.880	2.890	2.890	46,000	132,940	2.8900	2.618	2.591	2.618	2.627	2.627	50,603	2.6271	-0.35%
2018-08-23	2.890	2.840	2.890	2.890	2.890	40,000	115,600	2.8900	2.627	2.582	2.627	2.627	2.627	44,003	2.6271	0.00%
2018-08-22	2.890	2.840	2.890	2.890	2.890	40,000	115,600	2.8900	2.627	2.582	2.627	2.627	2.627	44,003	2.6271	0.35%
2018-08-21	2.880	2.830	2.890	2.880	2.890	50,000	144,200	2.8840	2.618	2.573	2.627	2.618	2.627	55,003	2.6217	-0.35%
2018-08-20	2.890	2.880	2.890	2.880	2.890	28,000	80,880	2.8886	2.627	2.618	2.627	2.618	2.627	30,802	2.6258	0.00%
2018-08-17	2.890	2.840	2.890	2.880	2.890	44,000	127,060	2.8877	2.627	2.582	2.627	2.618	2.627	48,403	2.6251	0.35%
2018-08-16	2.880	2.850	2.880	2.880	2.890	26,000	75,100	2.8885	2.618	2.591	2.618	2.618	2.627	28,602	2.6257	0.00%
2018-08-15	2.880	2.850	2.880	2.880	2.880	30,000	86,400	2.8800	2.618	2.591	2.618	2.618	2.618	33,002	2.6180	0.00%
2018-08-14	2.880	2.850	2.880	2.870	2.880	54,000	155,480	2.8793	2.618	2.591	2.618	2.609	2.618	59,403	2.6174	0.35%
2018-08-13	2.870	2.850	2.880	2.870	2.880	40,000	115,000	2.8750	2.609	2.591	2.618	2.609	2.618	44,003	2.6135	-0.35%
2018-08-10	2.880	2.840	2.880	2.880	2.880	30,000	86,400	2.8800	2.618	2.582	2.618	2.618	2.618	33,002	2.6180	-0.35%
2018-08-09	2.890	2.850	2.890	2.890	2.890	40,000	115,600	2.8900	2.627	2.591	2.627	2.627	2.627	44,003	2.6271	0.00%
2018-08-08	2.890	2.850	2.890	2.890	2.890	40,000	115,600	2.8900	2.627	2.591	2.627	2.627	2.627	44,003	2.6271	0.35%
2018-08-07	2.880	2.880	2.890	2.880	2.880	60,000	172,800	2.8800	2.618	2.618	2.627	2.618	2.618	66,004	2.6180	0.00%
2018-08-06	2.880	2.850	2.890	2.880	2.890	52,000	149,960	2.8838	2.618	2.591	2.627	2.618	2.627	57,203	2.6215	-0.35%
2018-08-03	2.890	2.850	2.890	2.890	2.890	40,000	115,600	2.8900	2.627	2.591	2.627	2.627	2.627	44,003	2.6271	0.00%
2018-08-02	2.890	2.850	2.890	2.890	2.890	46,000	132,940	2.8900	2.627	2.591	2.627	2.627	2.627	50,603	2.6271	0.00%
2018-08-01	2.890	2.850	2.890	2.890	2.890	40,000	115,600	2.8900	2.627	2.591	2.627	2.627	2.627	44,003	2.6271	0.00%
2018-07-31	2.890	2.840	2.890	2.890	2.890	50,000	144,500	2.8900	2.627	2.582	2.627	2.627	2.627	55,003	2.6271	1.76%
2018-07-30	2.840	2.840	2.890	2.840	2.900	114,000	329,760	2.8926	2.582	2.582	2.627	2.582	2.636	125,407	2.6295	0.00%
2018-07-27	2.840	2.840	2.890	2.840	2.890	78,000	223,720	2.8682	2.582	2.582	2.627	2.582	2.627	85,805	2.6073	0.00%
2018-07-26	2.840	2.830	2.840	2.840	2.890	140,000	400,100	2.8579	2.582	2.573	2.582	2.582	2.627	154,009	2.5979	-2.07%
2018-07-25	2.900	2.830	2.900	2.840	2.900	60,000	171,800	2.8633	2.636	2.573	2.636	2.582	2.636	66,004	2.6029	2.11%
2018-07-24	2.840	2.830	2.890	2.840	2.850	40,000	113,900	2.8475	2.582	2.573	2.627	2.582	2.591	44,003	2.5885	0.35%
2018-07-23	2.850	2.840	2.900	2.850	2.900	46,000	131,700	2.8630	2.573	2.564	2.618	2.573	2.618	50,961	2.5844	-1.72%
2018-07-20	2.900	2.870	2.900	2.900	2.900	100,000	290,000	2.9000	2.618	2.591	2.618	2.618	2.618	110,784	2.6177	0.35%
2018-07-19	2.890	2.870	2.900	2.890	2.900	78,000	226,000	2.8974	2.609	2.591	2.618	2.609	2.618	86,411	2.6154	-0.34%
2018-07-18	2.900	2.870	2.900	2.870	2.900	76,000	220,060	2.8955	2.618	2.591	2.618	2.591	2.618	84,196	2.6137	0.00%
2018-07-17	2.900	2.850	2.900	2.900	2.900	80,000	232,000	2.9000	2.618	2.573	2.618	2.618	2.618	88,627	2.6177	0.00%
2018-07-16	2.900	2.860	2.900	2.900	2.900	50,000	145,000	2.9000	2.618	2.582	2.618	2.618	2.618	55,392	2.6177	0.00%
2018-07-13	2.900	2.850	2.900	2.900	2.910	70,000	203,200	2.9029	2.618	2.573	2.618	2.618	2.627	77,549	2.6203	-0.34%
2018-07-12	2.910	2.870	2.910	2.900	2.910	70,000	203,640	2.9091	2.627	2.591	2.627	2.618	2.627	77,549	2.6260	0.00%
2018-07-11	2.910	2.870	2.910	2.900	2.910	56,000	162,840	2.9079	2.627	2.591	2.627	2.618	2.627	62,039	2.6248	0.00%
2018-07-10	2.910	2.870	2.910	2.900	2.910	60,000	174,200	2.9033	2.627	2.591	2.627	2.618	2.627	66,470	2.6207	0.34%
2018-07-09	2.900	2.870	2.900	2.900	2.900	42,000	121,800	2.9000	2.618	2.591	2.618	2.618	2.618	46,529	2.6177	0.00%
2018-07-06	2.900	2.860	2.910	2.860	2.910	40,000	115,700	2.8925	2.618	2.582	2.627	2.582	2.627	44,314	2.6109	0.00%
2018-07-05	2.900	2.870	2.900	2.870	2.900	66,000	191,000	2.8939	2.618	2.591	2.618	2.591	2.618	73,117	2.6122	0.00%
2018-07-04	2.900	2.860	2.900	2.900	2.910	50,000	145,100	2.9020	2.618	2.582	2.618	2.618	2.627	55,392	2.6195	0.00%
2018-07-03	2.900	2.870	2.910	2.900	2.900	26,000	75,400	2.9000	2.618	2.591	2.627	2.618	2.618	28,804	2.6177	0.35%
2018-06-29	2.890	2.860	2.890	2.890	2.890	50,000	144,500	2.8900	2.609	2.582	2.609	2.609	2.609	55,392	2.6087	-0.34%
2018-06-28	2.900	2.850	2.900	2.900	2.900	70,000	203,000	2.9000	2.618	2.573	2.618	2.618	2.618	77,549	2.6177	0.00%
2018-06-27	2.900	2.860	2.900	2.890	2.900	60,000	173,900	2.8983	2.618	2.582	2.618	2.609	2.618	66,470	2.6162	0.00%
2018-06-26	2.900	2.860	2.900	2.880	2.900	50,000	144,660	2.8932	2.618	2.582	2.618	2.600	2.618	55,392	2.6116	0.35%
2018-06-25	2.890	2.860	2.890	2.890	2.900	54,000	156,380	2.8959	2.609	2.582	2.609	2.609	2.618	59,823	2.6140	0.00%
2018-06-22	2.890	2.860	2.890	2.890	2.890	60,000	173,400	2.8900	2.609	2.582	2.609	2.609	2.609	66,470	2.6087	-0.34%
2018-06-21	2.900	2.880	2.900	2.880	2.900	36,000	104,040	2.8900	2.618	2.600	2.618	2.600	2.618	39,882	2.6087	0.00%
2018-06-20	2.900	2.880	2.900	2.900	2.900	40,000	116,000	2.9000	2.618	2.600	2.618	2.618	2.618	44,314	2.6177	0.00%
2018-06-19	2.900	2.860	2.900	2.900	2.910	70,000	203,500	2.9071	2.618	2.582	2.618	2.618	2.627	77,549	2.6242	1.75%
2018-06-15	2.850	2.840	2.850	2.850	2.850	20,000	57,000	2.8500	2.573	2.564	2.573	2.573	2.573	22,157	2.5726	-0.35%
2018-06-14	2.860	2.820	2.900	2.850	2.860	50,000	142,900	2.8580	2.582	2.545	2.618	2.573	2.582	55,392	2.5798	0.35%
2018-06-13	2.850	2.850	2.860	2.850	2.860	100,000	285,500	2.8550	2.573	2.573	2.582	2.573	2.582	110,784	2.5771	-1.72%
2018-06-12	2.900	2.860	2.900	2.900	2.900	30,000	87,000	2.9000	2.618	2.582	2.618	2.618	2.618	33,235	2.6177	1.40%
2018-06-11	2.860	2.850	2.860	2.860	2.860	40,000	114,400	2.8600	2.582	2.573	2.582	2.582	2.582	44,314	2.5816	-1.72%
2018-06-08	2.910	2.880	2.910	2.920	2.920	10,000	29,200	2.9200	2.627	2.600	2.627	2.636	2.636	11,078	2.6358	-0.34%
2018-06-07	2.920	2.880	2.920	2.910	2.930	106,000	310,000	2.9245	2.636	2.600	2.636	2.627	2.645	117,431	2.6399	0.34%
2018-06-06	2.910	2.900	2.910	2.900	2.920	98,000	285,600	2.9143	2.627	2.618	2.627	2.618	2.636	108,568	2.6306	0.34%
2018-06-05	2.900	2.880	2.900	2.900	2.900	54,000	156,600	2.9000	2.618	2.600	2.618	2.618	2.618	59,823	2.6177	1.40%
2018-06-04	2.860	2.860	2.900	2.860	2.900	100,000	289,040	2.8904	2.582	2.582	2.618	2.582	2.618	110,784	2.6090	-1.38%
2018-06-01	2.900	2.890	2.900	2.900	2.900	70,000	203,000	2.9000	2.618	2.609	2.618	2.618	2.618	77,549	2.6177	-0.34%
2018-05-31	2.910	2.890	2.910	2.900	2.910	50,000	145,120	2.9024	2.627	2.609	2.627	2.618	2.627	55,392	2.6199	0.34%
2018-05-30	2.900	2.890	2.900	2.880	2.900	66,000	191,320	2.8988	2.618	2.609	2.618	2.600	2.618	73,117	2.6166	0.00%
2018-05-29	2.900	2.890	2.900	2.890	2.900	36,000	104,340	2.8983	2.618	2.609	2.618	2.609	2.618	39,882	2.6162	0.00%
2018-05-28	2.900	2.890	2.900	2.880	2.900	60,000	173,000	2.8833	2.618	2.609	2.618	2.600	2.618	66,470	2.6027	0.00%
2018-05-25	2.900	2.890	2.900	2.890	2.900	70,000	202,940	2.8991	2.618	2.609	2.618	2.609	2.618	77,549	2.6169	0.00%
2018-05-24	2.900	2.890	2.900	2.900	2.900	72,000	208,800	2.9000	2.618	2.609	2.618	2.618	2.618	79,764	2.6177	0.00%
2018-05-23	2.900	2.890	2.900	2.900	2.900	54,000	156,600	2.9000	2.618	2.609	2.618	2.618	2.618	59,823	2.6177	0.35%
2018-05-21	2.890	2.880	2.890	2.890	2.900	72,000	208,380	2.8942	2.609	2.600	2.609	2.609	2.618	79,764	2.6124	0.00%
2018-05-18	2.890	2.880	2.910	2.890	2.910	132,000	382,560	2.8982	2.609	2.600	2.627	2.609	2.627	146,235	2.6161	-0.34%
2018-05-17	2.900	2.890	2.920	2.900	2.910	72,000	209,420	2.9086	2.618	2.609	2.636	2.618	2.627	79,764	2.6255	-0.34%
2018-05-16	2.910	2.890	2.910	2.900	2.910	64,000	186,040	2.9069	2.627	2.609	2.627	2.618	2.627	70,902	2.6239	0.34%
2018-05-15	2.900	2.890	2.920	2.900	2.920	74,000	215,260	2.9089	2.618	2.609	2.636	2.618	2.636	81,980	2.6258	-0.68%
2018-05-14	2.920	2.880	2.920	2.910	2.930	70,000	204,840	2.9263	2.636	2.600	2.636	2.627	2.645	77,549	2.6414	0.34%
2018-05-11	2.910	2.870	2.920	2.910	2.910	24,000	69,840	2.9100	2.627	2.591	2.636	2.627	2.627	26,588	2.6267	0.00%
2018-05-10	2.910	2.890	2.910	2.910	2.910	12,000	34,920	2.9100	2.627	2.609	2.627	2.627	2.627	13,294	2.6267	0.00%
2018-05-09	2.910	2.890	2.920	2.900	2.910	52,000	151,120	2.9062	2.627	2.609	2.636	2.618	2.627	57,608	2.6233	-0.34%
2018-05-08	2.920	2.870	2.920	2.900	2.960	100,000	292,060	2.9206	2.636	2.591	2.636	2.618	2.672	110,784	2.6363	1.39%
2018-05-07	2.880	2.870	2.910	2.880	2.960	142,000	412,220	2.9030	2.600	2.591	2.627	2.600	2.672	157,313	2.6204	-1.03%
2018-05-04	2.910	2.900	2.910	2.900	2.910	42,000	122,180	2.9090	2.627	2.618	2.627	2.618	2.627	46,529	2.6259	0.00%
2018-05-03	2.910	2.880	2.910	2.900	2.910	68,000	197,840	2.9094	2.627	2.600	2.627	2.618	2.627	75,333	2.6262	0.34%
2018-05-02	2.900	2.890	2.910	2.900	2.910	54,000	157,000	2.9074	2.618	2.609	2.627	2.618	2.627	59,823	2.6244	-1.69%
2018-04-30	2.950	2.860	2.950	2.900	2.960	54,000	159,240	2.9489	2.663	2.582	2.663	2.618	2.672	59,823	2.6618	1.72%
2018-04-27	2.900	2.890	2.900	2.900	2.900	78,000	226,200	2.9000	2.618	2.609	2.618	2.618	2.618	86,411	2.6177	0.00%
2018-04-26	2.900	2.860	2.900	2.880	2.900	56,000	161,440	2.8829	2.618	2.582	2.618	2.600	2.618	62,039	2.6022	0.00%
2018-04-25	2.900	2.870	2.900	2.880	2.900	56,000	161,500	2.8839	2.618	2.591	2.618	2.600	2.618	62,039	2.6032	0.69%
2018-04-24	2.880	2.860	2.880	2.870	2.880	58,000	166,760	2.8752	2.600	2.582	2.600	2.591	2.600	64,255	2.5953	0.35%
2018-04-23	2.870	2.860	2.870	2.870	2.880	8,000	22,980	2.8725	2.591	2.582	2.591	2.591	2.600	8,863	2.5929	0.00%
2018-04-20	2.870	2.860	2.870	2.870	2.880	90,000	258,800	2.8756	2.591	2.582	2.591	2.591	2.600	99,705	2.5956	0.00%
2018-04-19	2.870	2.870	2.900	2.870	2.880	58,000	167,020	2.8797	2.591	2.591	2.618	2.591	2.600	64,255	2.5993	-0.35%
2018-04-18	2.880	2.870	2.880	2.880	2.880	50,000	144,000	2.8800	2.600	2.591	2.600	2.600	2.600	55,392	2.5997	-0.69%
2018-04-17	2.900	2.890	2.900	2.900	2.900	10,000	29,000	2.9000	2.618	2.609	2.618	2.618	2.618	11,078	2.6177	0.00%
2018-04-16	2.900	2.890	2.900	2.900	2.900	4,000	11,600	2.9000	2.618	2.609	2.618	2.618	2.618	4,431	2.6177	-0.68%
2018-04-13	2.920	2.890	2.920	-	-	4,000	11,680	2.9200	2.636	2.609	2.636	-	-	4,431	2.6358	0.00%
2018-04-12	2.920	2.890	2.920	2.900	2.920	6,000	17,480	2.9133	2.636	2.609	2.636	2.618	2.636	6,647	2.6297	1.04%
2018-04-11	2.890	2.880	2.890	2.890	2.920	20,000	58,200	2.9100	2.609	2.600	2.609	2.609	2.636	22,157	2.6267	-1.03%
2018-04-10	2.920	2.910	2.920	2.920	2.920	14,000	40,880	2.9200	2.636	2.627	2.636	2.636	2.636	15,510	2.6358	0.00%
2018-04-09	2.920	2.910	2.930	2.920	2.920	16,000	46,720	2.9200	2.636	2.627	2.645	2.636	2.636	17,725	2.6358	1.74%
2018-04-06	2.870	2.820	2.930	2.830	2.870	50,000	142,500	2.8500	2.591	2.545	2.645	2.555	2.591	55,392	2.5726	0.00%
2018-04-04	2.870	2.870	2.910	2.870	2.870	6,000	17,220	2.8700	2.591	2.591	2.627	2.591	2.591	6,647	2.5906	-1.71%
2018-04-03	2.920	2.870	2.920	2.920	2.920	6,000	17,520	2.9200	2.636	2.591	2.636	2.636	2.636	6,647	2.6358	0.34%
2018-03-29	2.910	2.890	2.910	2.910	2.910	12,000	34,920	2.9100	2.627	2.609	2.627	2.627	2.627	13,294	2.6267	-0.34%
2018-03-28	2.920	2.870	2.920	2.920	2.920	6,000	17,520	2.9200	2.636	2.591	2.636	2.636	2.636	6,647	2.6358	0.00%
2018-03-27	2.920	2.900	2.920	2.920	2.920	6,000	17,520	2.9200	2.636	2.618	2.636	2.636	2.636	6,647	2.6358	-0.68%
2018-03-26	2.940	2.870	2.940	2.960	2.960	8,000	23,680	2.9600	2.654	2.591	2.654	2.672	2.672	8,863	2.6719	1.38%
2018-03-23	2.900	2.870	2.900	-	-	0	0	-	2.618	2.591	2.618	-	-	0	-	0.00%
2018-03-22	2.900	2.870	2.900	2.900	2.900	10,000	29,000	2.9000	2.618	2.591	2.618	2.618	2.618	11,078	2.6177	0.00%
2018-03-21	2.900	2.870	2.900	2.900	2.900	22,000	63,800	2.9000	2.618	2.591	2.618	2.618	2.618	24,372	2.6177	0.00%
2018-03-20	2.900	2.870	2.900	2.900	2.900	6,000	17,400	2.9000	2.618	2.591	2.618	2.618	2.618	6,647	2.6177	-1.02%
2018-03-19	2.930	2.870	2.930	2.930	2.980	18,000	53,160	2.9533	2.645	2.591	2.645	2.645	2.690	19,941	2.6659	2.09%
2018-03-16	2.870	2.860	2.900	2.870	2.970	18,000	52,460	2.9144	2.591	2.582	2.618	2.591	2.681	19,941	2.6307	-1.03%
2018-03-15	2.900	2.870	2.900	2.900	2.900	10,000	29,000	2.9000	2.618	2.591	2.618	2.618	2.618	11,078	2.6177	0.35%
2018-03-14	2.890	2.880	2.890	2.890	2.890	10,000	28,900	2.8900	2.609	2.600	2.609	2.609	2.609	11,078	2.6087	0.00%
2018-03-13	2.890	2.880	2.890	2.900	2.970	16,000	46,820	2.9263	2.609	2.600	2.609	2.618	2.681	17,725	2.6414	0.35%
2018-03-12	2.880	2.870	2.880	2.880	2.900	36,000	103,760	2.8822	2.600	2.591	2.600	2.600	2.618	39,882	2.6017	0.00%
2018-03-09	2.880	2.870	2.880	2.880	2.880	38,000	109,440	2.8800	2.600	2.591	2.600	2.600	2.600	42,098	2.5997	0.00%
2018-03-08	2.880	2.870	2.880	2.880	2.900	38,000	109,560	2.8832	2.600	2.591	2.600	2.600	2.618	42,098	2.6025	-1.03%
2018-03-07	2.910	2.900	2.910	-	-	14,000	40,740	2.9100	2.627	2.618	2.627	-	-	15,510	2.6267	-0.68%
2018-03-06	2.930	2.910	2.930	2.920	2.940	20,000	58,600	2.9300	2.645	2.627	2.645	2.636	2.654	22,157	2.6448	0.34%
2018-03-05	2.920	2.910	2.920	2.920	2.920	6,000	17,520	2.9200	2.636	2.627	2.636	2.636	2.636	6,647	2.6358	0.00%
2018-03-02	2.920	2.910	2.920	2.920	2.940	22,000	64,360	2.9255	2.636	2.627	2.636	2.636	2.654	24,372	2.6407	0.00%
2018-03-01	2.920	2.910	2.920	2.920	2.920	12,000	35,040	2.9200	2.636	2.627	2.636	2.636	2.636	13,294	2.6358	0.34%
2018-02-28	2.910	2.910	2.920	2.910	2.940	24,000	70,160	2.9233	2.627	2.627	2.636	2.627	2.654	26,588	2.6388	-0.34%
2018-02-27	2.920	2.920	2.930	2.910	2.940	24,000	70,060	2.9192	2.636	2.636	2.645	2.627	2.654	26,588	2.6350	-0.34%
2018-02-26	2.930	2.920	2.930	2.920	2.940	18,000	52,780	2.9322	2.645	2.636	2.645	2.636	2.654	19,941	2.6468	-0.34%
2018-02-23	2.940	2.930	2.940	2.940	2.940	4,000	11,760	2.9400	2.654	2.645	2.654	2.654	2.654	4,431	2.6538	0.68%
2018-02-22	2.920	2.910	2.940	2.920	2.940	14,000	41,020	2.9300	2.636	2.627	2.654	2.636	2.654	15,510	2.6448	-0.68%
2018-02-21	2.940	2.930	2.940	2.940	2.940	8,000	23,520	2.9400	2.654	2.645	2.654	2.654	2.654	8,863	2.6538	0.00%
2018-02-20	2.940	2.930	2.940	2.940	2.940	2,000	5,880	2.9400	2.654	2.645	2.654	2.654	2.654	2,216	2.6538	0.00%
2018-02-15	2.940	2.940	3.000	-	-	0	0	-	2.654	2.654	2.708	-	-	0	-	1.03%
2018-02-14	2.910	2.900	2.920	2.910	2.940	16,000	46,680	2.9175	2.627	2.618	2.636	2.627	2.654	17,725	2.6335	0.00%
2018-02-13	2.910	2.900	2.920	2.910	2.940	18,000	52,520	2.9178	2.627	2.618	2.636	2.627	2.654	19,941	2.6338	0.00%
2018-02-12	2.910	2.900	2.920	2.910	2.920	14,000	40,800	2.9143	2.627	2.618	2.636	2.627	2.636	15,510	2.6306	0.69%
2018-02-09	2.890	2.890	2.900	2.890	2.920	54,000	156,960	2.9067	2.609	2.609	2.618	2.609	2.636	59,823	2.6237	-1.03%
2018-02-08	2.920	2.910	2.920	2.920	2.950	10,000	29,320	2.9320	2.636	2.627	2.636	2.636	2.663	11,078	2.6466	0.69%
2018-02-07	2.900	2.900	2.940	2.900	2.950	140,000	407,400	2.9100	2.618	2.618	2.654	2.618	2.663	155,097	2.6267	0.00%
2018-02-06	2.900	2.890	2.950	2.900	2.950	82,000	239,100	2.9159	2.618	2.609	2.663	2.618	2.663	90,843	2.6320	-1.36%
2018-02-05	2.940	2.940	2.950	2.940	2.960	16,000	47,300	2.9563	2.654	2.654	2.663	2.654	2.672	17,725	2.6685	0.34%
2018-02-02	2.930	2.920	2.940	2.930	2.950	38,000	111,680	2.9389	2.645	2.636	2.654	2.645	2.663	42,098	2.6529	-0.34%
2018-02-01	2.940	2.930	2.940	2.930	2.950	36,000	106,120	2.9478	2.654	2.645	2.654	2.645	2.663	39,882	2.6608	0.00%
2018-01-31	2.940	2.920	2.940	2.930	2.950	40,000	117,600	2.9400	2.654	2.636	2.654	2.645	2.663	44,314	2.6538	0.00%
2018-01-30	2.940	2.930	2.940	2.940	2.950	42,000	123,880	2.9495	2.654	2.645	2.654	2.654	2.663	46,529	2.6624	0.00%
2018-01-29	2.940	2.940	2.950	2.920	2.940	14,000	41,020	2.9300	2.654	2.654	2.663	2.636	2.654	15,510	2.6448	0.00%
2018-01-26	2.940	2.920	2.950	2.940	2.950	14,000	41,200	2.9429	2.654	2.636	2.663	2.654	2.663	15,510	2.6564	0.34%
2018-01-25	2.930	2.930	2.940	2.930	2.930	6,000	17,580	2.9300	2.645	2.645	2.654	2.645	2.645	6,647	2.6448	-0.68%
2018-01-24	2.950	2.920	2.960	2.930	2.980	26,000	76,680	2.9492	2.663	2.636	2.672	2.645	2.690	28,804	2.6621	1.72%
2018-01-23	2.900	2.900	3.200	2.900	2.910	68,000	197,840	2.9094	2.618	2.618	2.889	2.618	2.627	75,333	2.6262	0.00%
2018-01-22	2.900	2.900	3.200	2.900	2.930	276,000	804,700	2.9156	2.618	2.618	2.889	2.618	2.645	305,763	2.6318	0.00%
2018-01-19	2.900	2.890	2.900	2.900	2.960	114,000	333,340	2.9240	2.618	2.609	2.618	2.618	2.672	126,294	2.6394	-0.68%
2018-01-18	2.920	2.910	2.920	2.920	2.950	22,000	64,300	2.9227	2.636	2.627	2.636	2.636	2.663	24,372	2.6382	-1.02%
2018-01-17	2.950	2.920	2.950	2.950	2.960	8,000	23,640	2.9550	2.663	2.636	2.663	2.663	2.672	8,863	2.6674	1.03%
2018-01-16	2.920	2.920	2.960	2.920	2.920	4,000	11,680	2.9200	2.636	2.636	2.672	2.636	2.636	4,431	2.6358	0.00%
2018-01-15	2.920	2.910	2.920	2.920	2.950	30,000	88,200	2.9400	2.636	2.627	2.636	2.636	2.663	33,235	2.6538	-1.02%
2018-01-12	2.950	2.920	2.950	2.950	2.950	10,000	29,500	2.9500	2.663	2.636	2.663	2.663	2.663	11,078	2.6628	0.00%
2018-01-11	2.950	2.920	2.950	2.950	2.950	20,000	59,000	2.9500	2.663	2.636	2.663	2.663	2.663	22,157	2.6628	0.00%
2018-01-10	2.950	2.920	2.950	2.960	2.960	4,000	11,840	2.9600	2.663	2.636	2.663	2.672	2.672	4,431	2.6719	-0.34%
2018-01-09	2.960	2.950	2.960	2.950	2.960	28,000	82,660	2.9521	2.672	2.663	2.672	2.663	2.672	31,019	2.6648	1.37%
2018-01-08	2.920	2.910	2.920	2.920	2.920	52,000	151,840	2.9200	2.636	2.627	2.636	2.636	2.636	57,608	2.6358	-1.68%
2018-01-05	2.970	2.970	2.980	2.950	2.970	34,000	100,520	2.9565	2.681	2.681	2.690	2.663	2.681	37,667	2.6687	0.68%
2018-01-04	2.950	2.930	2.950	2.940	2.950	40,000	117,940	2.9485	2.663	2.645	2.663	2.654	2.663	44,314	2.6615	0.68%
2018-01-03	2.930	2.850	2.930	2.910	2.930	60,000	175,380	2.9230	2.645	2.573	2.645	2.627	2.645	66,470	2.6385	3.53%
2018-01-02	2.830	2.830	2.900	2.830	2.960	492,000	1,410,640	2.8672	2.555	2.555	2.618	2.555	2.672	545,057	2.5881	-4.39%
2017-12-29	2.960	2.950	3.080	2.940	3.130	20,000	59,700	2.9850	2.672	2.663	2.780	2.654	2.825	22,157	2.6944	0.34%
2017-12-28	2.950	2.950	2.990	2.940	2.950	36,000	106,100	2.9472	2.663	2.663	2.699	2.654	2.663	39,882	2.6603	0.34%
2017-12-27	2.940	2.920	2.940	2.950	2.950	2,000	5,900	2.9500	2.654	2.636	2.654	2.663	2.663	2,216	2.6628	-0.34%
2017-12-22	2.950	2.940	2.950	2.940	2.950	38,000	112,020	2.9479	2.663	2.654	2.663	2.654	2.663	42,098	2.6609	0.00%
2017-12-21	2.950	2.920	2.950	2.950	2.980	36,000	106,480	2.9578	2.663	2.636	2.663	2.663	2.690	39,882	2.6699	0.34%
2017-12-20	2.940	2.940	2.950	2.940	2.950	28,000	82,360	2.9414	2.654	2.654	2.663	2.654	2.663	31,019	2.6551	0.00%
2017-12-19	2.940	2.930	2.950	2.920	2.950	28,000	82,400	2.9429	2.654	2.645	2.663	2.636	2.663	31,019	2.6564	-0.34%
2017-12-18	2.950	2.940	2.980	2.950	2.980	38,000	112,620	2.9637	2.663	2.654	2.690	2.663	2.690	42,098	2.6752	1.37%
2017-12-15	2.910	2.910	2.940	2.910	2.970	40,000	117,180	2.9295	2.627	2.627	2.654	2.627	2.681	44,314	2.6443	-1.02%
2017-12-14	2.940	2.920	2.940	2.930	2.990	34,000	100,140	2.9453	2.654	2.636	2.654	2.645	2.699	37,667	2.6586	0.34%
2017-12-13	2.930	2.920	2.980	2.930	2.980	60,000	178,120	2.9687	2.645	2.636	2.690	2.645	2.690	66,470	2.6797	0.69%
2017-12-12	2.910	2.900	2.960	2.910	2.960	44,000	128,480	2.9200	2.627	2.618	2.672	2.627	2.672	48,745	2.6358	0.34%
2017-12-11	2.900	2.900	2.920	2.900	2.930	88,000	256,640	2.9164	2.618	2.618	2.636	2.618	2.645	97,490	2.6325	-1.02%
2017-12-08	2.930	2.920	2.930	2.930	2.930	48,000	140,640	2.9300	2.645	2.636	2.645	2.645	2.645	53,176	2.6448	-0.34%
2017-12-07	2.940	2.920	2.950	2.920	2.950	40,000	117,620	2.9405	2.654	2.636	2.663	2.636	2.663	44,314	2.6543	-0.34%
2017-12-06	2.950	2.920	2.950	2.950	2.980	34,000	100,620	2.9594	2.663	2.636	2.663	2.663	2.690	37,667	2.6713	0.00%
2017-12-05	2.950	2.920	2.950	2.950	2.980	40,000	118,660	2.9665	2.663	2.636	2.663	2.663	2.690	44,314	2.6777	-0.34%
2017-12-04	2.960	2.950	2.960	2.930	2.970	36,000	106,360	2.9544	2.672	2.663	2.672	2.645	2.681	39,882	2.6669	1.02%
2017-12-01	2.930	2.930	2.940	2.930	2.970	44,000	129,540	2.9441	2.645	2.645	2.654	2.645	2.681	48,745	2.6575	-0.68%
2017-11-30	2.950	2.940	2.960	2.950	2.990	36,000	106,980	2.9717	2.663	2.654	2.672	2.663	2.699	39,882	2.6824	0.34%
2017-11-29	2.940	2.930	3.000	2.930	2.940	48,000	140,700	2.9313	2.654	2.645	2.708	2.645	2.654	53,176	2.6459	-0.34%
2017-11-28	2.950	2.930	2.970	2.960	2.990	40,000	119,120	2.9780	2.663	2.645	2.681	2.672	2.699	44,314	2.6881	0.34%
2017-11-27	2.940	2.930	2.940	2.920	2.940	46,000	135,100	2.9370	2.654	2.645	2.654	2.636	2.654	50,961	2.6511	0.00%
2017-11-24	2.940	2.930	2.940	2.940	2.950	48,000	141,240	2.9425	2.654	2.645	2.654	2.654	2.663	53,176	2.6561	0.34%
2017-11-23	2.930	2.910	2.950	2.920	2.930	67,000	196,050	2.9261	2.645	2.627	2.663	2.636	2.645	74,225	2.6413	0.00%
2017-11-22	2.930	2.930	2.950	2.870	2.950	194,000	563,360	2.9039	2.645	2.645	2.663	2.591	2.663	214,921	2.6212	0.34%
2017-11-21	2.920	2.920	2.980	2.920	2.980	38,000	111,480	2.9337	2.636	2.636	2.690	2.636	2.690	42,098	2.6481	-2.01%
2017-11-20	2.980	2.930	2.980	2.970	3.000	26,000	77,480	2.9800	2.690	2.645	2.690	2.681	2.708	28,804	2.6899	1.02%
2017-11-17	2.950	2.950	3.000	2.930	2.980	52,000	153,040	2.9431	2.663	2.663	2.708	2.645	2.690	57,608	2.6566	-0.34%
2017-11-16	2.960	2.930	2.960	2.960	2.970	36,000	106,680	2.9633	2.672	2.645	2.672	2.672	2.681	39,882	2.6749	1.02%
2017-11-15	2.930	2.930	2.970	2.930	2.970	34,000	99,960	2.9400	2.645	2.645	2.681	2.645	2.681	37,667	2.6538	-1.35%
2017-11-14	2.970	2.970	3.000	2.880	2.990	196,000	569,500	2.9056	2.681	2.681	2.708	2.600	2.699	217,136	2.6228	-0.67%
2017-11-13	2.990	2.980	2.990	2.980	3.000	50,000	149,480	2.9896	2.699	2.690	2.699	2.690	2.708	55,392	2.6986	2.05%
2017-11-10	2.930	2.930	3.000	-	-	0	0	-	2.645	2.645	2.708	-	-	0	-	0.00%
2017-11-09	2.930	2.920	2.930	2.930	2.930	40,000	117,200	2.9300	2.645	2.636	2.645	2.645	2.645	44,314	2.6448	-0.34%
2017-11-08	2.940	2.920	2.940	2.900	2.940	28,000	82,040	2.9300	2.654	2.636	2.654	2.618	2.654	31,019	2.6448	0.34%
2017-11-07	2.930	2.920	2.930	2.930	2.980	116,000	343,060	2.9574	2.645	2.636	2.645	2.645	2.690	128,509	2.6695	-1.68%
2017-11-06	2.980	2.950	2.990	2.950	2.980	12,000	35,460	2.9550	2.690	2.663	2.699	2.663	2.690	13,294	2.6674	-0.67%
2017-11-03	3.000	2.990	3.000	3.000	3.000	62,000	186,000	3.0000	2.708	2.699	2.708	2.708	2.708	68,686	2.7080	0.00%
2017-11-02	3.000	2.990	3.000	3.000	3.020	24,000	72,040	3.0017	2.708	2.699	2.708	2.708	2.726	26,588	2.7095	0.00%
2017-11-01	3.000	2.990	3.020	2.990	3.000	12,000	35,980	2.9983	2.708	2.699	2.726	2.699	2.708	13,294	2.7065	0.33%
2017-10-31	2.990	2.980	2.990	2.990	3.000	160,000	479,840	2.9990	2.699	2.690	2.699	2.699	2.708	177,254	2.7071	-0.33%
2017-10-30	3.000	3.000	3.100	3.000	3.020	222,000	667,440	3.0065	2.708	2.708	2.798	2.708	2.726	245,940	2.7138	-0.66%
2017-10-27	3.020	3.020	3.060	3.010	3.090	20,000	60,880	3.0440	2.726	2.726	2.762	2.717	2.789	22,157	2.7477	0.00%
2017-10-26	3.020	3.000	3.140	2.970	3.020	34,000	101,580	2.9876	2.726	2.708	2.834	2.681	2.726	37,667	2.6968	1.68%
2017-10-25	2.970	2.970	3.000	2.900	2.970	84,000	248,360	2.9567	2.681	2.681	2.708	2.618	2.681	93,058	2.6689	-1.00%
2017-10-24	3.000	2.990	3.050	3.000	3.000	10,000	30,060	3.0060	2.708	2.699	2.753	2.708	2.708	11,078	2.7134	0.67%
2017-10-23	2.980	2.980	3.000	2.980	3.020	126,000	377,540	2.9963	2.690	2.690	2.708	2.690	2.726	139,588	2.7047	-2.93%
2017-10-20	3.070	3.050	3.100	3.050	3.120	68,000	208,360	3.0641	2.771	2.753	2.798	2.753	2.816	75,333	2.7659	-2.23%
2017-10-19	3.140	3.120	3.140	3.050	3.140	192,000	593,020	3.0886	2.834	2.816	2.834	2.753	2.834	212,705	2.7880	0.00%
2017-10-18	3.140	3.070	3.140	3.000	3.140	510,000	1,566,760	3.0721	2.834	2.771	2.834	2.708	2.834	564,998	2.7730	-0.95%
2017-10-17	3.170	3.150	3.170	3.170	3.170	62,000	196,540	3.1700	2.861	2.843	2.861	2.861	2.861	68,686	2.8614	0.32%
2017-10-16	3.160	3.160	3.170	3.160	3.200	156,000	495,680	3.1774	2.852	2.852	2.861	2.852	2.889	172,823	2.8681	0.64%
2017-10-13	3.140	3.140	3.200	3.130	3.200	126,000	397,520	3.1549	2.834	2.834	2.889	2.825	2.889	139,588	2.8478	-1.87%
2017-10-12	3.200	3.190	3.200	3.100	3.250	372,000	1,185,880	3.1878	2.889	2.879	2.889	2.798	2.934	412,116	2.8775	2.24%
2017-10-11	3.130	3.120	3.140	2.990	3.220	1,480,000	4,607,700	3.1133	2.825	2.816	2.834	2.699	2.907	1,639,601	2.8103	5.39%
2017-10-10	2.970	2.960	2.970	2.850	2.970	886,000	2,566,340	2.8965	2.681	2.672	2.681	2.573	2.681	981,545	2.6146	1.71%
2017-10-09	2.920	2.910	2.920	2.900	2.920	94,000	274,120	2.9162	2.636	2.627	2.636	2.618	2.636	104,137	2.6323	0.00%
2017-10-06	2.920	2.910	2.920	2.890	2.920	66,000	192,440	2.9158	2.636	2.627	2.636	2.609	2.636	73,117	2.6319	0.00%
2017-10-04	2.920	2.910	2.920	2.890	2.930	144,000	418,800	2.9083	2.636	2.627	2.636	2.609	2.645	159,529	2.6252	-0.34%
2017-10-03	2.930	2.920	3.120	2.900	2.920	66,000	192,640	2.9188	2.645	2.636	2.816	2.618	2.636	73,117	2.6347	0.34%
2017-09-29	2.920	2.910	2.920	2.890	2.920	74,000	215,880	2.9173	2.636	2.627	2.636	2.609	2.636	81,980	2.6333	0.00%
2017-09-28	2.920	2.900	2.920	2.900	2.920	66,000	192,000	2.9091	2.636	2.618	2.636	2.618	2.636	73,117	2.6259	0.69%
2017-09-27	2.900	2.900	2.920	2.890	2.900	46,000	133,320	2.8983	2.618	2.618	2.636	2.609	2.618	50,961	2.6161	0.00%
2017-09-26	2.900	2.890	2.900	2.890	2.910	88,000	255,100	2.8989	2.618	2.609	2.618	2.609	2.627	97,490	2.6167	-0.34%
2017-09-25	2.910	2.900	2.910	2.880	2.910	98,000	284,100	2.8990	2.627	2.618	2.627	2.600	2.627	108,568	2.6168	0.34%
2017-09-22	2.900	2.880	2.900	2.890	2.910	112,000	324,420	2.8966	2.618	2.600	2.618	2.609	2.627	124,078	2.6146	0.00%
2017-09-21	2.900	2.890	2.900	2.890	2.900	64,000	185,400	2.8969	2.618	2.609	2.618	2.609	2.618	70,902	2.6149	0.00%
2017-09-20	2.900	2.890	2.900	2.890	2.900	66,000	191,120	2.8958	2.618	2.609	2.618	2.609	2.618	73,117	2.6139	0.00%
2017-09-19	2.900	2.890	2.900	2.890	2.900	58,000	168,080	2.8979	2.618	2.609	2.618	2.609	2.618	64,255	2.6158	0.00%
2017-09-18	2.900	2.890	2.900	2.890	2.910	62,000	179,580	2.8965	2.618	2.609	2.618	2.609	2.627	68,686	2.6145	-0.34%
2017-09-15	2.910	2.880	2.910	2.880	2.910	86,000	248,660	2.8914	2.627	2.600	2.627	2.600	2.627	95,274	2.6099	0.34%
2017-09-14	2.900	2.880	2.900	2.880	2.900	166,000	479,180	2.8866	2.618	2.600	2.618	2.600	2.618	183,901	2.6056	0.00%
2017-09-13	2.900	2.890	2.900	2.900	2.900	52,000	150,800	2.9000	2.618	2.609	2.618	2.618	2.618	57,608	2.6177	0.00%
2017-09-12	2.900	2.890	2.900	2.890	2.900	84,000	242,800	2.8905	2.618	2.609	2.618	2.609	2.618	93,058	2.6091	0.00%
2017-09-11	2.900	2.890	2.900	2.890	2.900	216,000	624,400	2.8907	2.618	2.609	2.618	2.609	2.618	239,293	2.6094	0.00%
2017-09-08	2.900	2.900	2.930	2.890	2.900	38,000	109,980	2.8942	2.618	2.618	2.645	2.609	2.618	42,098	2.6125	0.35%
2017-09-07	2.890	2.880	2.890	2.890	2.900	122,000	352,680	2.8908	2.609	2.600	2.609	2.609	2.618	135,156	2.6094	-0.34%
2017-09-06	2.900	2.890	2.900	2.890	2.900	170,000	491,520	2.8913	2.618	2.609	2.618	2.609	2.618	188,333	2.6099	1.58%
2017-09-05	2.890	2.880	2.890	2.880	2.890	198,000	571,700	2.8874	2.577	2.568	2.577	2.568	2.577	222,041	2.5747	0.00%
2017-09-04	2.890	2.880	2.890	2.820	2.900	80,000	229,520	2.8690	2.577	2.568	2.577	2.515	2.586	89,714	2.5584	-0.34%
2017-09-01	2.900	2.890	2.900	2.880	2.900	146,000	422,000	2.8904	2.586	2.577	2.586	2.568	2.586	163,727	2.5775	0.00%
2017-08-31	2.900	2.890	2.900	2.890	2.900	128,000	370,180	2.8920	2.586	2.577	2.586	2.577	2.586	143,542	2.5789	0.00%
2017-08-30	2.900	2.890	2.900	2.870	2.900	156,000	449,600	2.8821	2.586	2.577	2.586	2.559	2.586	174,941	2.5700	0.69%
2017-08-29	2.880	2.860	2.880	2.870	2.880	64,000	183,940	2.8741	2.568	2.550	2.568	2.559	2.568	71,771	2.5629	0.35%
2017-08-28	2.870	2.850	2.870	2.860	2.880	134,000	384,680	2.8707	2.559	2.541	2.559	2.550	2.568	150,270	2.5599	-0.69%
2017-08-25	2.890	2.880	2.890	2.810	2.890	330,000	941,160	2.8520	2.577	2.568	2.577	2.506	2.577	370,069	2.5432	0.00%
2017-08-24	2.890	2.880	2.890	2.860	2.890	250,000	717,580	2.8703	2.577	2.568	2.577	2.550	2.577	280,355	2.5595	0.35%
2017-08-22	2.880	2.870	2.880	2.850	2.880	118,000	338,200	2.8661	2.568	2.559	2.568	2.541	2.568	132,328	2.5558	0.35%
2017-08-21	2.870	2.850	2.870	2.820	2.880	122,000	347,980	2.8523	2.559	2.541	2.559	2.515	2.568	136,813	2.5435	-0.35%
2017-08-18	2.880	2.840	2.880	2.840	2.880	212,000	606,540	2.8610	2.568	2.533	2.568	2.533	2.568	237,741	2.5513	1.05%
2017-08-17	2.850	2.840	2.850	2.840	2.870	170,000	484,580	2.8505	2.541	2.533	2.541	2.533	2.559	190,641	2.5418	0.00%
2017-08-16	2.850	2.840	2.850	2.840	2.880	114,000	325,380	2.8542	2.541	2.533	2.541	2.533	2.568	127,842	2.5452	-0.70%
2017-08-15	2.870	2.860	2.870	2.860	2.880	76,000	217,660	2.8639	2.559	2.550	2.559	2.550	2.568	85,228	2.5539	-0.35%
2017-08-14	2.880	2.870	2.880	2.870	2.890	70,000	201,420	2.8774	2.568	2.559	2.568	2.559	2.577	78,499	2.5659	0.00%
2017-08-11	2.880	2.870	2.880	2.870	2.890	194,000	557,200	2.8722	2.568	2.559	2.568	2.559	2.577	217,555	2.5612	0.00%
2017-08-10	2.880	2.870	2.880	2.870	2.890	44,000	126,760	2.8809	2.568	2.559	2.568	2.559	2.577	49,342	2.5690	0.00%
2017-08-09	2.880	2.870	2.880	2.870	2.880	42,000	120,920	2.8790	2.568	2.559	2.568	2.559	2.568	47,100	2.5673	0.00%
2017-08-08	2.880	2.870	2.880	2.870	2.890	40,000	115,120	2.8780	2.568	2.559	2.568	2.559	2.577	44,857	2.5664	-0.35%
2017-08-07	2.890	2.880	2.890	2.890	2.890	38,000	109,820	2.8900	2.577	2.568	2.577	2.577	2.577	42,614	2.5771	0.35%
2017-08-04	2.880	2.870	2.880	2.880	2.880	56,000	161,280	2.8800	2.568	2.559	2.568	2.568	2.568	62,800	2.5682	0.00%
2017-08-03	2.880	2.870	2.880	2.870	2.880	76,000	218,580	2.8761	2.568	2.559	2.568	2.559	2.568	85,228	2.5647	0.00%
2017-08-02	2.880	2.870	2.880	2.870	2.900	62,000	178,520	2.8794	2.568	2.559	2.568	2.559	2.586	69,528	2.5676	-0.69%
2017-08-01	2.900	2.890	2.900	2.890	2.900	40,000	115,800	2.8950	2.586	2.577	2.586	2.577	2.586	44,857	2.5815	0.00%
2017-07-31	2.900	2.890	2.900	2.890	2.900	44,000	127,340	2.8941	2.586	2.577	2.586	2.577	2.586	49,342	2.5807	0.00%
2017-07-28	2.900	2.890	2.900	2.900	2.900	48,000	139,200	2.9000	2.586	2.577	2.586	2.586	2.586	53,828	2.5860	0.00%
2017-07-27	2.900	2.890	2.900	2.880	2.900	82,000	237,260	2.8934	2.586	2.577	2.586	2.568	2.586	91,956	2.5801	0.00%
2017-07-26	2.900	2.890	2.900	2.890	2.900	36,000	104,320	2.8978	2.586	2.577	2.586	2.577	2.586	40,371	2.5840	0.35%
2017-07-25	2.890	2.880	2.890	2.890	2.890	38,000	109,820	2.8900	2.577	2.568	2.577	2.577	2.577	42,614	2.5771	0.00%
2017-07-24	2.890	2.880	2.890	2.870	2.900	56,000	161,700	2.8875	2.577	2.568	2.577	2.559	2.586	62,800	2.5749	0.00%
2017-07-21	2.890	2.880	2.890	2.890	2.900	60,000	173,540	2.8923	2.577	2.568	2.577	2.577	2.586	67,285	2.5792	-0.34%
2017-07-20	2.900	2.890	2.900	2.870	2.910	42,000	121,420	2.8910	2.586	2.577	2.586	2.559	2.595	47,100	2.5779	-0.34%
2017-07-19	2.910	2.900	2.910	2.890	2.910	62,000	179,960	2.9026	2.595	2.586	2.595	2.577	2.595	69,528	2.5883	0.34%
2017-07-18	2.900	2.890	2.900	2.900	2.910	52,000	151,020	2.9042	2.586	2.577	2.586	2.586	2.595	58,314	2.5898	0.35%
2017-07-17	2.890	2.870	2.890	2.800	2.900	322,000	914,960	2.8415	2.577	2.559	2.577	2.497	2.586	361,097	2.5338	-0.34%
2017-07-14	2.900	2.890	2.900	2.900	2.910	64,000	185,720	2.9019	2.586	2.577	2.586	2.586	2.595	71,771	2.5877	-0.34%
2017-07-13	2.910	2.900	2.910	2.910	2.910	56,000	162,960	2.9100	2.595	2.586	2.595	2.595	2.595	62,800	2.5949	0.00%
2017-07-12	2.910	2.900	2.910	2.880	2.910	50,000	145,320	2.9064	2.595	2.586	2.595	2.568	2.595	56,071	2.5917	0.00%
2017-07-11	2.910	2.900	2.910	2.900	2.910	178,000	516,740	2.9030	2.595	2.586	2.595	2.586	2.595	199,613	2.5887	0.00%
2017-07-10	2.910	2.900	2.910	2.900	2.910	60,000	174,280	2.9047	2.595	2.586	2.595	2.586	2.595	67,285	2.5902	0.00%
2017-07-07	2.910	2.900	2.910	2.900	2.910	70,000	203,640	2.9091	2.595	2.586	2.595	2.586	2.595	78,499	2.5942	-0.34%
2017-07-06	2.920	2.910	2.920	2.910	2.920	38,000	110,740	2.9142	2.604	2.595	2.604	2.595	2.604	42,614	2.5987	0.34%
2017-07-05	2.910	2.900	2.910	2.910	2.920	50,000	145,540	2.9108	2.595	2.586	2.595	2.595	2.604	56,071	2.5956	-0.34%
2017-07-04	2.920	2.910	2.920	2.900	2.920	90,000	261,920	2.9102	2.604	2.595	2.604	2.586	2.604	100,928	2.5951	0.34%
2017-07-03	2.910	2.900	2.910	2.910	2.910	70,000	203,700	2.9100	2.595	2.586	2.595	2.595	2.595	78,499	2.5949	0.00%
2017-06-30	2.910	2.900	2.910	2.900	2.920	154,000	447,580	2.9064	2.595	2.586	2.595	2.586	2.604	172,699	2.5917	-0.34%
2017-06-29	2.920	2.910	2.920	2.890	2.920	98,000	284,420	2.9022	2.604	2.595	2.604	2.577	2.604	109,899	2.5880	0.69%
2017-06-28	2.900	2.890	2.900	2.880	2.910	74,000	213,980	2.8916	2.586	2.577	2.586	2.568	2.595	82,985	2.5785	-0.34%
2017-06-27	2.910	2.900	2.910	2.900	2.920	64,000	186,060	2.9072	2.595	2.586	2.595	2.586	2.604	71,771	2.5924	-0.34%
2017-06-26	2.920	2.910	2.920	2.910	2.920	70,000	204,120	2.9160	2.604	2.595	2.604	2.595	2.604	78,499	2.6003	0.34%
2017-06-23	2.910	2.900	2.910	2.830	2.910	558,000	1,582,920	2.8368	2.595	2.586	2.595	2.524	2.595	625,752	2.5296	1.75%
2017-06-22	2.860	2.810	2.850	2.810	2.890	640,000	1,813,040	2.8329	2.550	2.506	2.541	2.506	2.577	717,709	2.5262	1.06%
2017-06-21	2.830	2.810	2.840	2.810	2.900	378,000	1,072,800	2.8381	2.524	2.506	2.533	2.506	2.586	423,897	2.5308	-2.41%
2017-06-20	2.900	2.830	2.840	2.840	2.920	1,988,000	5,576,320	2.8050	2.586	2.524	2.533	2.533	2.604	2,229,383	2.5013	-1.02%
2017-06-19	2.930	2.920	2.930	2.920	2.930	60,000	175,400	2.9233	2.613	2.604	2.613	2.604	2.613	67,285	2.6068	0.34%
2017-06-16	2.920	2.910	2.920	2.890	2.920	100,000	290,960	2.9096	2.604	2.595	2.604	2.577	2.604	112,142	2.5946	-0.34%
2017-06-15	2.930	2.920	2.930	2.900	2.930	78,000	227,800	2.9205	2.613	2.604	2.613	2.586	2.613	87,471	2.6043	0.34%
2017-06-14	2.920	2.920	2.930	2.910	2.930	114,000	333,260	2.9233	2.604	2.604	2.613	2.595	2.613	127,842	2.6068	-0.34%
2017-06-13	2.930	2.930	2.940	2.910	2.940	74,000	216,760	2.9292	2.613	2.613	2.622	2.595	2.622	82,985	2.6120	0.00%
2017-06-12	2.930	2.920	2.940	2.910	2.940	94,000	275,520	2.9311	2.613	2.604	2.622	2.595	2.622	105,413	2.6137	0.00%
2017-06-09	2.930	2.930	2.940	2.890	2.940	108,000	314,720	2.9141	2.613	2.613	2.622	2.577	2.622	121,113	2.5986	0.34%
2017-06-08	2.920	2.910	2.930	2.890	2.930	160,000	466,480	2.9155	2.604	2.595	2.613	2.577	2.613	179,427	2.5998	-0.68%
2017-06-07	2.940	2.930	2.940	2.910	2.940	76,000	222,780	2.9313	2.622	2.613	2.622	2.595	2.622	85,228	2.6139	0.34%
2017-06-06	2.930	2.920	2.930	2.910	2.930	98,000	286,280	2.9212	2.613	2.604	2.613	2.595	2.613	109,899	2.6049	0.00%
2017-06-05	2.930	2.930	2.940	2.910	2.940	76,000	222,460	2.9271	2.613	2.613	2.622	2.595	2.622	85,228	2.6102	-0.34%
2017-06-02	2.940	2.930	2.940	2.900	2.940	60,000	175,740	2.9290	2.622	2.613	2.622	2.586	2.622	67,285	2.6119	1.03%
2017-06-01	2.910	2.900	2.940	2.900	2.940	236,000	689,200	2.9203	2.595	2.586	2.622	2.586	2.622	264,655	2.6041	-0.68%
2017-05-31	2.930	2.930	2.940	2.910	2.940	146,000	428,660	2.9360	2.613	2.613	2.622	2.595	2.622	163,727	2.6181	-0.34%
2017-05-29	2.940	2.920	2.940	2.940	2.940	76,000	223,440	2.9400	2.622	2.604	2.622	2.622	2.622	85,228	2.6217	0.00%
2017-05-26	2.940	2.920	2.940	2.900	2.940	100,000	292,100	2.9210	2.622	2.604	2.622	2.586	2.622	112,142	2.6047	-0.34%
2017-05-25	2.950	2.940	2.950	2.910	2.950	96,000	281,680	2.9342	2.631	2.622	2.631	2.595	2.631	107,656	2.6165	0.34%
2017-05-24	2.940	2.940	2.950	2.910	2.950	170,000	498,480	2.9322	2.622	2.622	2.631	2.595	2.631	190,641	2.6148	0.82%
2017-05-23	2.950	2.940	2.950	2.910	2.950	88,000	258,240	2.9345	2.600	2.591	2.600	2.565	2.600	99,836	2.5867	0.68%
2017-05-22	2.930	2.930	2.940	2.900	2.940	184,000	538,540	2.9268	2.583	2.583	2.591	2.556	2.591	208,747	2.5799	-0.34%
2017-05-19	2.940	2.930	2.940	2.900	2.940	370,000	1,085,920	2.9349	2.591	2.583	2.591	2.556	2.591	419,763	2.5870	0.34%
2017-05-18	2.930	2.920	2.930	2.890	2.930	696,000	2,018,000	2.8994	2.583	2.574	2.583	2.547	2.583	789,609	2.5557	1.03%
2017-05-17	2.900	2.890	2.900	2.890	2.900	246,000	713,280	2.8995	2.556	2.547	2.556	2.547	2.556	279,086	2.5558	0.00%
2017-05-16	2.900	2.850	2.900	2.850	2.940	3,334,000	9,463,210	2.8384	2.556	2.512	2.556	2.512	2.591	3,782,407	2.5019	-1.69%
2017-05-15	2.950	2.940	2.960	2.900	2.990	620,000	1,826,320	2.9457	2.600	2.591	2.609	2.556	2.636	703,387	2.5965	0.68%
2017-05-12	2.930	2.930	2.940	2.900	2.940	242,000	706,440	2.9192	2.583	2.583	2.591	2.556	2.591	274,548	2.5731	0.69%
2017-05-11	2.910	2.900	2.910	2.890	2.910	328,000	950,800	2.8988	2.565	2.556	2.565	2.547	2.565	372,114	2.5551	0.69%
2017-05-10	2.890	2.890	2.900	2.880	2.900	218,000	630,680	2.8930	2.547	2.547	2.556	2.539	2.556	247,320	2.5501	-0.34%
2017-05-09	2.900	2.890	2.900	2.870	2.900	210,000	606,500	2.8881	2.556	2.547	2.556	2.530	2.556	238,244	2.5457	0.35%
2017-05-08	2.890	2.880	2.890	2.870	2.890	138,000	397,880	2.8832	2.547	2.539	2.547	2.530	2.547	156,560	2.5414	-0.34%
2017-05-05	2.900	2.890	2.900	2.860	2.900	166,000	478,620	2.8833	2.556	2.547	2.556	2.521	2.556	188,326	2.5414	0.35%
2017-05-04	2.890	2.890	2.900	2.840	2.900	308,000	881,200	2.8610	2.547	2.547	2.556	2.503	2.556	349,425	2.5219	1.05%
2017-05-02	2.860	2.880	2.890	2.850	2.890	296,000	849,780	2.8709	2.521	2.539	2.547	2.512	2.547	335,811	2.5305	-0.69%
2017-04-28	2.880	2.880	2.900	2.870	2.910	124,000	357,860	2.8860	2.539	2.539	2.556	2.530	2.565	140,677	2.5438	0.00%
2017-04-27	2.880	2.870	2.910	2.850	2.910	446,000	1,272,820	2.8539	2.539	2.530	2.565	2.512	2.565	505,985	2.5155	-0.69%
2017-04-26	2.900	2.900	2.910	2.900	2.910	230,000	667,340	2.9015	2.556	2.556	2.565	2.556	2.565	260,934	2.5575	0.00%
2017-04-25	2.900	2.910	2.920	2.890	2.920	98,000	284,840	2.9065	2.556	2.565	2.574	2.547	2.574	111,181	2.5620	-1.02%
2017-04-24	2.930	2.900	2.930	2.910	2.930	106,000	309,160	2.9166	2.583	2.556	2.583	2.565	2.583	120,257	2.5708	0.69%
2017-04-21	2.910	2.900	2.910	2.910	2.920	316,000	919,960	2.9113	2.565	2.556	2.565	2.565	2.574	358,501	2.5661	-0.34%
2017-04-20	2.920	2.910	2.920	2.910	2.930	388,000	1,131,760	2.9169	2.574	2.565	2.574	2.565	2.583	440,184	2.5711	0.00%
2017-04-19	2.920	2.910	2.920	2.910	2.930	344,000	1,004,720	2.9207	2.574	2.565	2.574	2.565	2.583	390,266	2.5744	-0.68%
2017-04-18	2.940	2.930	2.940	2.910	2.960	204,000	597,220	2.9275	2.591	2.583	2.591	2.565	2.609	231,437	2.5805	0.34%
2017-04-13	2.930	2.930	2.940	2.910	2.950	172,000	504,280	2.9319	2.583	2.583	2.591	2.565	2.600	195,133	2.5843	-0.34%
2017-04-12	2.940	2.920	2.950	2.910	2.950	202,000	591,820	2.9298	2.591	2.574	2.600	2.565	2.600	229,168	2.5825	-0.68%
2017-04-11	2.960	2.910	2.950	2.920	2.960	266,000	780,500	2.9342	2.609	2.565	2.600	2.574	2.609	301,776	2.5864	-0.67%
2017-04-10	2.980	2.950	2.980	2.960	2.990	122,000	363,440	2.9790	2.627	2.600	2.627	2.609	2.636	138,408	2.6259	0.68%
2017-04-07	2.960	2.930	2.970	2.930	2.960	126,000	371,620	2.9494	2.609	2.583	2.618	2.583	2.609	142,946	2.5997	0.34%
2017-04-06	2.950	2.940	2.970	2.940	2.960	74,000	218,380	2.9511	2.600	2.591	2.618	2.591	2.609	83,953	2.6012	0.00%
2017-04-05	2.950	2.940	2.950	2.930	2.960	170,000	501,480	2.9499	2.600	2.591	2.600	2.583	2.609	192,864	2.6002	-1.67%
2017-04-03	3.000	2.950	3.000	2.940	3.000	48,000	142,640	2.9717	2.644	2.600	2.644	2.591	2.644	54,456	2.6194	1.69%
2017-03-31	2.950	2.940	2.970	2.910	2.960	108,000	315,800	2.9241	2.600	2.591	2.618	2.565	2.609	122,525	2.5774	-0.67%
2017-03-30	2.970	2.920	2.970	2.900	2.970	324,000	945,100	2.9170	2.618	2.574	2.618	2.556	2.618	367,576	2.5712	0.00%
2017-03-29	2.970	2.970	2.990	2.950	2.970	118,000	348,780	2.9558	2.618	2.618	2.636	2.600	2.618	133,870	2.6054	0.68%
2017-03-28	2.950	2.940	2.990	2.950	3.000	178,000	526,820	2.9597	2.600	2.591	2.636	2.600	2.644	201,940	2.6088	-1.67%
2017-03-27	3.000	2.940	3.000	2.940	3.000	100,000	296,160	2.9616	2.644	2.591	2.644	2.591	2.644	113,450	2.6105	1.35%
2017-03-24	2.960	2.920	2.960	2.930	2.960	84,000	246,960	2.9400	2.609	2.574	2.609	2.583	2.609	95,298	2.5915	0.34%
2017-03-23	2.950	2.920	2.950	2.920	2.950	108,000	316,660	2.9320	2.600	2.574	2.600	2.574	2.600	122,525	2.5844	0.00%
2017-03-22	2.950	2.920	2.950	2.920	2.950	394,000	1,151,820	2.9234	2.600	2.574	2.600	2.574	2.600	446,991	2.5768	0.00%
2017-03-21	2.950	2.930	2.950	2.910	2.950	250,000	731,340	2.9254	2.600	2.583	2.600	2.565	2.600	283,624	2.5786	-0.34%
2017-03-20	2.960	2.930	2.960	2.930	2.960	110,000	323,800	2.9436	2.609	2.583	2.609	2.583	2.609	124,794	2.5947	0.00%
2017-03-17	2.960	2.950	2.960	2.930	2.960	98,000	289,540	2.9545	2.609	2.600	2.609	2.583	2.609	111,181	2.6042	0.34%
2017-03-16	2.950	2.940	2.950	2.940	2.950	80,000	235,580	2.9448	2.600	2.591	2.600	2.591	2.600	90,760	2.5956	0.00%
2017-03-15	2.950	2.930	2.950	2.920	2.950	306,000	898,280	2.9356	2.600	2.583	2.600	2.574	2.600	347,156	2.5875	-0.34%
2017-03-14	2.960	2.940	2.960	2.950	2.970	122,000	360,980	2.9589	2.609	2.591	2.609	2.600	2.618	138,408	2.6081	-0.34%
2017-03-13	2.970	2.950	2.970	2.940	2.970	88,000	260,120	2.9559	2.618	2.600	2.618	2.591	2.618	99,836	2.6055	0.00%
2017-03-10	2.970	2.950	2.970	2.960	2.970	56,000	165,880	2.9621	2.618	2.600	2.618	2.609	2.618	63,532	2.6110	0.34%
2017-03-09	2.960	2.950	2.970	2.950	2.970	104,000	308,160	2.9631	2.609	2.600	2.618	2.600	2.618	117,988	2.6118	0.00%
2017-03-08	2.960	2.940	2.970	2.920	2.970	96,000	282,100	2.9385	2.609	2.591	2.618	2.574	2.618	108,912	2.5902	-0.34%
2017-03-07	2.970	2.960	2.970	2.960	2.980	66,000	195,480	2.9618	2.618	2.609	2.618	2.609	2.627	74,877	2.6107	0.34%
2017-03-06	2.960	2.920	2.960	2.960	2.970	76,000	225,060	2.9613	2.609	2.574	2.609	2.609	2.618	86,222	2.6102	-0.67%
2017-03-03	2.980	2.920	2.980	2.920	2.980	80,000	236,220	2.9528	2.627	2.574	2.627	2.574	2.627	90,760	2.6027	0.34%
2017-03-02	2.970	2.940	2.970	2.940	2.980	78,000	230,840	2.9595	2.618	2.591	2.618	2.591	2.627	88,491	2.6086	-0.34%
2017-03-01	2.980	2.960	2.980	2.950	2.980	74,000	218,720	2.9557	2.627	2.609	2.627	2.600	2.627	83,953	2.6053	-0.33%
2017-02-28	2.990	2.920	2.990	2.920	2.990	112,000	330,620	2.9520	2.636	2.574	2.636	2.574	2.636	127,063	2.6020	0.00%
2017-02-27	2.990	2.920	2.990	2.950	2.990	92,000	272,460	2.9615	2.636	2.574	2.636	2.600	2.636	104,374	2.6104	1.36%
2017-02-24	2.950	2.930	2.950	2.920	2.960	118,000	347,660	2.9463	2.600	2.583	2.600	2.574	2.609	133,870	2.5970	-1.34%
2017-02-23	2.990	2.940	2.990	2.950	2.990	98,000	290,580	2.9651	2.636	2.591	2.636	2.600	2.636	111,181	2.6136	0.00%
2017-02-22	2.990	2.920	2.990	2.920	2.990	180,000	528,780	2.9377	2.636	2.574	2.636	2.574	2.636	204,209	2.5894	1.36%
2017-02-21	2.950	2.900	2.950	2.880	2.950	208,000	608,240	2.9242	2.600	2.556	2.600	2.539	2.600	235,975	2.5776	0.00%
2017-02-20	2.950	2.910	2.950	2.890	2.950	116,000	339,820	2.9295	2.600	2.565	2.600	2.547	2.600	131,601	2.5822	0.00%
2017-02-17	2.950	2.920	2.950	2.920	2.950	128,000	375,740	2.9355	2.600	2.574	2.600	2.574	2.600	145,215	2.5875	0.34%
2017-02-16	2.940	2.900	2.950	2.900	2.960	212,000	620,700	2.9278	2.591	2.556	2.600	2.556	2.609	240,513	2.5807	-1.34%
2017-02-15	2.980	2.980	2.990	2.950	2.980	130,000	385,100	2.9623	2.627	2.627	2.636	2.600	2.627	147,484	2.6111	-0.33%
2017-02-14	2.990	2.950	2.990	2.950	2.990	188,000	558,060	2.9684	2.636	2.600	2.636	2.600	2.636	213,285	2.6165	-0.66%
2017-02-13	3.010	2.930	3.010	2.910	3.010	210,000	618,460	2.9450	2.653	2.583	2.653	2.565	2.653	238,244	2.5959	0.67%
2017-02-10	2.990	2.960	2.990	2.980	3.010	120,000	358,120	2.9843	2.636	2.609	2.636	2.627	2.653	136,139	2.6305	0.34%
2017-02-09	2.980	2.970	2.980	2.980	3.010	172,000	513,400	2.9849	2.627	2.618	2.627	2.627	2.653	195,133	2.6310	-0.67%
2017-02-08	3.000	2.980	3.000	2.940	3.020	260,000	776,860	2.9879	2.644	2.627	2.644	2.591	2.662	294,969	2.6337	-0.99%
2017-02-07	3.030	3.020	3.030	3.020	3.030	78,000	235,880	3.0241	2.671	2.662	2.671	2.662	2.671	88,491	2.6656	0.00%
2017-02-06	3.030	3.020	3.030	3.020	3.030	86,000	260,280	3.0265	2.671	2.662	2.671	2.662	2.671	97,567	2.6677	-0.33%
2017-02-03	3.040	3.000	3.040	3.000	3.040	166,000	500,380	3.0143	2.680	2.644	2.680	2.644	2.680	188,326	2.6570	0.00%
2017-02-02	3.040	3.030	3.040	3.020	3.050	136,000	412,040	3.0297	2.680	2.671	2.680	2.662	2.688	154,291	2.6705	-0.33%
2017-02-01	3.050	3.030	3.050	3.050	3.050	26,000	79,300	3.0500	2.688	2.671	2.688	2.688	2.688	29,497	2.6884	0.00%
2017-01-27	3.050	3.020	3.050	3.030	3.050	68,000	206,780	3.0409	2.688	2.662	2.688	2.671	2.688	77,146	2.6804	0.33%
2017-01-26	3.040	3.000	3.040	2.990	3.050	98,000	296,160	3.0220	2.680	2.644	2.680	2.636	2.688	111,181	2.6638	1.33%
2017-01-25	3.000	3.020	3.050	2.960	3.030	184,000	551,160	2.9954	2.644	2.662	2.688	2.609	2.671	208,747	2.6403	0.33%
2017-01-24	2.990	2.970	2.990	2.960	2.990	86,000	255,920	2.9758	2.636	2.618	2.636	2.609	2.636	97,567	2.6230	0.00%
2017-01-23	2.990	2.980	3.000	2.980	3.000	154,000	460,560	2.9906	2.636	2.627	2.644	2.627	2.644	174,712	2.6361	0.34%
2017-01-20	2.980	2.960	2.980	2.960	2.990	270,000	800,300	2.9641	2.627	2.609	2.627	2.609	2.636	306,314	2.6127	0.34%
2017-01-19	2.970	2.970	2.980	2.960	2.990	192,000	570,240	2.9700	2.618	2.618	2.627	2.609	2.636	217,823	2.6179	0.34%
2017-01-18	2.960	2.930	2.960	2.930	2.990	216,000	638,280	2.9550	2.609	2.583	2.609	2.583	2.636	245,051	2.6047	0.68%
2017-01-17	2.940	2.910	2.950	2.900	2.950	436,000	1,268,600	2.9096	2.591	2.565	2.600	2.556	2.600	494,640	2.5647	0.00%
2017-01-16	2.940	2.940	2.990	2.900	2.980	286,000	836,700	2.9255	2.591	2.591	2.636	2.556	2.627	324,466	2.5787	-0.34%
2017-01-13	2.950	2.950	2.960	2.890	2.980	262,000	768,980	2.9350	2.600	2.600	2.609	2.547	2.627	297,238	2.5871	-0.34%
2017-01-12	2.960	2.960	3.000	2.960	3.000	116,000	347,820	2.9984	2.609	2.609	2.644	2.609	2.644	131,601	2.6430	-1.66%
2017-01-11	3.010	2.980	3.010	2.980	3.050	480,000	1,455,160	3.0316	2.653	2.627	2.653	2.627	2.688	544,558	2.6722	0.33%
2017-01-10	3.000	2.980	3.000	2.910	3.040	472,000	1,406,600	2.9801	2.644	2.627	2.644	2.565	2.680	535,482	2.6268	3.45%
2017-01-09	2.900	2.860	2.940	2.850	2.920	108,000	311,440	2.8837	2.556	2.521	2.591	2.512	2.574	122,525	2.5418	1.40%
2017-01-06	2.860	2.840	2.860	2.810	2.860	202,000	575,360	2.8483	2.521	2.503	2.521	2.477	2.521	229,168	2.5106	2.51%
2017-01-05	2.790	2.790	2.810	2.750	2.810	320,000	893,720	2.7929	2.459	2.459	2.477	2.424	2.477	363,039	2.4618	0.00%
2017-01-04	2.790	2.760	2.800	2.770	2.790	180,000	500,280	2.7793	2.459	2.433	2.468	2.442	2.459	204,209	2.4498	1.09%
2017-01-03	2.760	2.750	2.770	2.740	2.770	180,000	496,080	2.7560	2.433	2.424	2.442	2.415	2.442	204,209	2.4293	0.36%
2016-12-30	2.750	2.710	2.750	2.720	2.750	274,000	747,560	2.7283	2.424	2.389	2.424	2.398	2.424	310,852	2.4049	0.36%
2016-12-29	2.740	2.720	2.740	2.720	2.740	84,000	228,780	2.7236	2.415	2.398	2.415	2.398	2.415	95,298	2.4007	0.37%
2016-12-28	2.730	2.700	2.730	2.700	2.730	264,000	713,580	2.7030	2.406	2.380	2.406	2.380	2.406	299,507	2.3825	0.74%
2016-12-23	2.710	2.700	2.710	2.700	2.710	394,000	1,065,240	2.7037	2.389	2.380	2.389	2.380	2.389	446,991	2.3831	0.37%
2016-12-22	2.700	2.700	2.710	2.700	2.710	380,000	1,026,020	2.7001	2.380	2.380	2.389	2.380	2.389	431,108	2.3800	0.00%
2016-12-21	2.700	2.690	2.700	2.680	2.700	498,000	1,340,080	2.6909	2.380	2.371	2.380	2.362	2.380	564,979	2.3719	0.00%
2016-12-20	2.700	2.690	2.700	2.680	2.700	182,000	490,700	2.6962	2.380	2.371	2.380	2.362	2.380	206,478	2.3765	0.00%
2016-12-19	2.700	2.690	2.700	2.680	2.700	114,000	307,500	2.6974	2.380	2.371	2.380	2.362	2.380	129,332	2.3776	-0.37%
2016-12-16	2.710	2.690	2.710	2.690	2.710	380,000	1,027,620	2.7043	2.389	2.371	2.389	2.371	2.389	431,108	2.3837	0.74%
2016-12-15	2.690	2.690	2.700	2.680	2.700	160,000	430,380	2.6899	2.371	2.371	2.380	2.362	2.380	181,519	2.3710	-0.74%
2016-12-14	2.710	2.700	2.710	2.670	2.710	170,000	459,420	2.7025	2.389	2.380	2.389	2.353	2.389	192,864	2.3821	0.00%
2016-12-13	2.710	2.700	2.710	2.700	2.710	232,000	626,800	2.7017	2.389	2.380	2.389	2.380	2.389	263,203	2.3814	0.00%
2016-12-12	2.710	2.700	2.710	2.700	2.710	192,000	519,700	2.7068	2.389	2.380	2.389	2.380	2.389	217,823	2.3859	0.37%
2016-12-09	2.700	2.690	2.700	2.650	2.710	708,000	1,905,260	2.6910	2.380	2.371	2.380	2.336	2.389	803,223	2.3720	0.00%
2016-12-08	2.700	2.690	2.700	2.690	2.730	226,000	610,680	2.7021	2.380	2.371	2.380	2.371	2.406	256,396	2.3818	-0.37%
2016-12-07	2.710	2.690	2.710	2.690	2.720	688,000	1,857,100	2.6993	2.389	2.371	2.389	2.371	2.398	780,533	2.3793	0.00%
2016-12-06	2.710	2.690	2.710	2.680	2.710	392,000	1,054,900	2.6911	2.389	2.371	2.389	2.362	2.389	444,722	2.3720	0.00%
2016-12-05	2.710	2.700	2.710	2.690	2.710	366,000	988,780	2.7016	2.389	2.380	2.389	2.371	2.389	415,225	2.3813	0.00%
2016-12-02	2.710	2.710	2.720	2.690	2.720	320,000	865,560	2.7049	2.389	2.389	2.398	2.371	2.398	363,039	2.3842	0.00%
2016-12-01	2.710	2.710	2.720	2.690	2.720	266,000	718,940	2.7028	2.389	2.389	2.398	2.371	2.398	301,776	2.3824	0.00%
2016-11-30	2.710	2.700	2.720	2.700	2.720	192,000	519,240	2.7044	2.389	2.380	2.398	2.380	2.398	217,823	2.3838	-0.37%
2016-11-29	2.720	2.660	2.720	2.660	2.720	392,000	1,053,900	2.6885	2.398	2.345	2.398	2.345	2.398	444,722	2.3698	0.74%
2016-11-28	2.700	2.690	2.700	2.670	2.700	174,000	467,560	2.6871	2.380	2.371	2.380	2.353	2.380	197,402	2.3686	-0.74%
2016-11-25	2.720	2.710	2.720	2.690	2.720	286,000	773,640	2.7050	2.398	2.389	2.398	2.371	2.398	324,466	2.3844	0.00%
2016-11-24	2.720	2.710	2.720	2.700	2.720	530,000	1,436,240	2.7099	2.398	2.389	2.398	2.380	2.398	601,283	2.3886	0.00%
2016-11-23	2.720	2.710	2.720	2.700	2.720	308,000	833,540	2.7063	2.398	2.389	2.398	2.380	2.398	349,425	2.3855	0.00%
2016-11-22	2.720	2.710	2.720	2.690	2.720	344,000	929,180	2.7011	2.398	2.389	2.398	2.371	2.398	390,266	2.3809	0.74%
2016-11-21	2.700	2.700	2.710	2.670	2.710	326,000	879,200	2.6969	2.380	2.380	2.389	2.353	2.389	369,845	2.3772	-0.37%
2016-11-18	2.710	2.690	2.710	2.670	2.710	286,000	769,560	2.6908	2.389	2.371	2.389	2.353	2.389	324,466	2.3718	0.37%
2016-11-17	2.700	2.680	2.700	2.660	2.720	618,000	1,665,700	2.6953	2.380	2.362	2.380	2.345	2.398	701,118	2.3758	-1.10%
2016-11-16	2.730	2.720	2.730	2.670	2.750	416,000	1,127,100	2.7094	2.406	2.398	2.406	2.353	2.424	471,950	2.3882	-0.73%
2016-11-15	2.750	2.740	2.750	2.730	2.750	374,000	1,025,160	2.7411	2.424	2.415	2.424	2.406	2.424	424,301	2.4161	0.00%
2016-11-14	2.750	2.740	2.750	2.730	2.750	328,000	898,740	2.7401	2.424	2.415	2.424	2.406	2.424	372,114	2.4152	0.00%
2016-11-11	2.750	2.740	2.750	2.720	2.750	348,000	952,800	2.7379	2.424	2.415	2.424	2.398	2.424	394,804	2.4133	0.00%
2016-11-10	2.750	2.740	2.750	2.700	2.750	372,000	1,014,360	2.7268	2.424	2.415	2.424	2.380	2.424	422,032	2.4035	0.00%
2016-11-09	2.750	2.740	2.750	2.710	2.750	334,000	914,280	2.7374	2.424	2.415	2.424	2.389	2.424	378,921	2.4128	0.00%
2016-11-08	2.750	2.740	2.750	2.730	2.750	294,000	806,160	2.7420	2.424	2.415	2.424	2.406	2.424	333,542	2.4170	0.00%
2016-11-07	2.750	2.740	2.750	2.720	2.750	346,000	947,440	2.7383	2.424	2.415	2.424	2.398	2.424	392,535	2.4136	0.00%
2016-11-04	2.750	2.740	2.750	2.730	2.750	376,000	1,030,440	2.7405	2.424	2.415	2.424	2.406	2.424	426,570	2.4156	0.36%
2016-11-03	2.740	2.740	2.750	2.710	2.750	308,000	841,180	2.7311	2.415	2.415	2.424	2.389	2.424	349,425	2.4073	-0.36%
2016-11-02	2.750	2.740	2.750	2.690	2.750	320,000	874,940	2.7342	2.424	2.415	2.424	2.371	2.424	363,039	2.4100	0.73%
2016-11-01	2.730	2.730	2.740	2.710	2.740	364,000	991,340	2.7235	2.406	2.406	2.415	2.389	2.415	412,956	2.4006	-0.36%
2016-10-31	2.740	2.740	2.750	2.730	2.750	362,000	992,240	2.7410	2.415	2.415	2.424	2.406	2.424	410,687	2.4160	-0.36%
2016-10-28	2.750	2.730	2.750	2.730	2.750	336,000	922,360	2.7451	2.424	2.406	2.424	2.406	2.424	381,190	2.4197	0.00%
2016-10-27	2.750	2.740	2.750	2.740	2.750	364,000	1,000,960	2.7499	2.424	2.415	2.424	2.415	2.424	412,956	2.4239	0.00%
2016-10-26	2.750	2.730	2.750	2.700	2.750	362,000	985,480	2.7223	2.424	2.406	2.424	2.380	2.424	410,687	2.3996	-0.36%
2016-10-25	2.760	2.750	2.760	2.700	2.760	330,000	898,100	2.7215	2.433	2.424	2.433	2.380	2.433	374,383	2.3989	0.36%
2016-10-24	2.750	2.750	2.760	2.680	2.760	402,000	1,091,480	2.7151	2.424	2.424	2.433	2.362	2.433	456,067	2.3932	0.00%
2016-10-20	2.750	2.710	2.750	2.660	2.750	488,000	1,319,340	2.7036	2.424	2.389	2.424	2.345	2.424	553,634	2.3831	0.36%
2016-10-19	2.740	2.730	2.750	2.650	2.760	536,000	1,445,720	2.6972	2.415	2.406	2.424	2.336	2.433	608,089	2.3775	0.00%
2016-10-18	2.740	2.660	2.730	2.640	2.760	606,000	1,630,680	2.6909	2.415	2.345	2.406	2.327	2.433	687,504	2.3719	0.00%
2016-10-17	2.740	2.740	2.750	2.670	2.740	484,000	1,297,920	2.6817	2.415	2.415	2.424	2.353	2.415	549,096	2.3637	1.48%
2016-10-14	2.700	2.690	2.700	2.680	2.760	768,000	2,080,680	2.7092	2.380	2.371	2.380	2.362	2.433	871,292	2.3880	-2.17%
2016-10-13	2.760	2.750	2.760	2.750	2.770	378,000	1,042,080	2.7568	2.433	2.424	2.433	2.424	2.442	428,839	2.4300	-0.36%
2016-10-12	2.770	2.760	2.770	2.760	2.770	378,000	1,046,160	2.7676	2.442	2.433	2.442	2.433	2.442	428,839	2.4395	-0.36%
2016-10-11	2.780	2.770	2.780	2.770	2.800	356,000	989,640	2.7799	2.450	2.442	2.450	2.442	2.468	403,880	2.4503	-0.36%
2016-10-07	2.790	2.780	2.790	2.780	2.800	346,000	963,880	2.7858	2.459	2.450	2.459	2.450	2.468	392,535	2.4555	0.00%
2016-10-06	2.790	2.790	2.800	2.780	2.790	370,000	1,031,000	2.7865	2.459	2.459	2.468	2.450	2.459	419,763	2.4561	0.00%
2016-10-05	2.790	2.790	2.800	2.770	2.790	370,000	1,031,820	2.7887	2.459	2.459	2.468	2.442	2.459	419,763	2.4581	-0.36%
2016-10-04	2.800	2.790	2.800	2.790	2.800	362,000	1,010,000	2.7901	2.468	2.459	2.468	2.459	2.468	410,687	2.4593	0.00%
2016-10-03	2.800	2.790	2.800	2.790	2.830	360,000	1,004,880	2.7913	2.468	2.459	2.468	2.459	2.495	408,418	2.4604	0.36%
2016-09-30	2.790	2.790	2.800	2.750	2.800	376,000	1,041,720	2.7705	2.459	2.459	2.468	2.424	2.468	426,570	2.4421	0.00%
2016-09-29	2.790	2.780	2.800	2.760	2.800	724,000	2,010,180	2.7765	2.459	2.450	2.468	2.433	2.468	821,375	2.4473	-0.36%
2016-09-28	2.800	2.800	2.810	2.800	2.810	368,000	1,030,380	2.7999	2.468	2.468	2.477	2.468	2.477	417,494	2.4680	-0.36%
2016-09-27	2.810	2.780	2.810	2.790	2.830	718,000	2,009,000	2.7981	2.477	2.450	2.477	2.459	2.495	814,568	2.4663	0.72%
2016-09-26	2.790	2.780	2.790	2.790	2.810	360,000	1,007,040	2.7973	2.459	2.450	2.459	2.459	2.477	408,418	2.4657	-1.06%
2016-09-23	2.820	2.800	2.830	2.800	2.820	334,000	938,400	2.8096	2.486	2.468	2.495	2.468	2.486	378,921	2.4765	0.36%
2016-09-22	2.810	2.800	2.810	2.800	2.820	338,000	947,240	2.8025	2.477	2.468	2.477	2.468	2.486	383,459	2.4702	-0.35%
2016-09-21	2.820	2.800	2.820	2.790	2.820	350,000	983,420	2.8098	2.486	2.468	2.486	2.459	2.486	397,073	2.4767	-0.35%
2016-09-20	2.830	2.810	2.830	2.800	2.830	390,000	1,094,140	2.8055	2.495	2.477	2.495	2.468	2.495	442,453	2.4729	0.71%
2016-09-19	2.810	2.810	2.820	2.800	2.820	324,000	911,460	2.8131	2.477	2.477	2.486	2.468	2.486	367,576	2.4796	0.36%
2016-09-15	2.800	2.760	2.800	2.750	2.870	408,000	1,141,240	2.7972	2.468	2.433	2.468	2.424	2.530	462,874	2.4656	-0.36%
2016-09-14	2.810	2.800	2.810	2.800	2.810	244,000	685,380	2.8089	2.477	2.468	2.477	2.468	2.477	276,817	2.4759	0.36%
2016-09-13	2.800	2.800	2.820	2.800	2.820	1,016,000	2,853,700	2.8088	2.468	2.468	2.486	2.468	2.486	1,152,647	2.4758	0.00%
2016-09-12	2.800	2.790	2.800	2.790	2.820	926,000	2,593,060	2.8003	2.468	2.459	2.468	2.459	2.486	1,050,543	2.4683	-1.06%
2016-09-09	2.830	2.820	2.830	2.800	2.850	752,000	2,111,260	2.8075	2.495	2.486	2.495	2.468	2.512	853,140	2.4747	1.07%
2016-09-08	2.800	2.800	2.820	2.800	2.810	736,000	2,062,740	2.8026	2.468	2.468	2.486	2.468	2.477	834,989	2.4704	-0.71%
2016-09-07	2.820	2.790	2.830	2.790	2.820	1,032,000	2,894,320	2.8046	2.486	2.459	2.495	2.459	2.486	1,170,799	2.4721	0.71%
2016-09-06	2.800	2.790	2.810	2.790	2.810	590,000	1,651,880	2.7998	2.468	2.459	2.477	2.459	2.477	669,352	2.4679	0.00%
2016-09-05	2.800	2.800	2.830	2.800	2.840	634,000	1,777,020	2.8029	2.468	2.468	2.495	2.468	2.503	719,270	2.4706	0.29%
2016-09-02	2.840	2.830	2.850	2.820	2.860	626,000	1,770,560	2.8284	2.461	2.452	2.470	2.444	2.478	722,404	2.4509	-0.70%
2016-09-01	2.860	2.840	2.860	2.820	2.870	600,000	1,701,040	2.8351	2.478	2.461	2.478	2.444	2.487	692,400	2.4567	0.35%
2016-08-31	2.850	2.840	2.850	2.830	2.850	456,000	1,295,140	2.8402	2.470	2.461	2.470	2.452	2.470	526,224	2.4612	0.00%
2016-08-30	2.850	2.830	2.850	2.820	2.860	432,000	1,228,880	2.8446	2.470	2.452	2.470	2.444	2.478	498,528	2.4650	0.71%
2016-08-29	2.830	2.800	2.830	2.800	2.860	880,000	2,472,760	2.8100	2.452	2.426	2.452	2.426	2.478	1,015,520	2.4350	-0.70%
2016-08-26	2.850	2.830	2.850	2.820	2.850	466,000	1,319,720	2.8320	2.470	2.452	2.470	2.444	2.470	537,764	2.4541	0.71%
2016-08-25	2.830	2.800	2.830	2.800	2.840	488,000	1,381,060	2.8300	2.452	2.426	2.452	2.426	2.461	563,152	2.4524	-0.35%
2016-08-24	2.840	2.830	2.840	2.800	2.850	676,000	1,907,400	2.8216	2.461	2.452	2.461	2.426	2.470	780,104	2.4451	-0.35%
2016-08-23	2.850	2.840	2.850	2.840	2.890	466,000	1,329,480	2.8530	2.470	2.461	2.470	2.461	2.504	537,764	2.4722	0.00%
2016-08-22	2.850	2.840	2.850	2.830	2.870	476,000	1,356,040	2.8488	2.470	2.461	2.470	2.452	2.487	549,304	2.4687	0.00%
2016-08-19	2.850	2.840	2.850	2.840	2.870	628,000	1,795,020	2.8583	2.470	2.461	2.470	2.461	2.487	724,712	2.4769	-1.04%
2016-08-18	2.880	2.860	2.880	2.870	2.920	438,000	1,263,320	2.8843	2.496	2.478	2.496	2.487	2.530	505,452	2.4994	0.00%
2016-08-17	2.880	2.860	2.880	2.860	2.880	450,000	1,290,140	2.8670	2.496	2.478	2.496	2.478	2.496	519,300	2.4844	0.00%
2016-08-16	2.880	2.860	2.880	2.870	2.910	526,000	1,516,480	2.8830	2.496	2.478	2.496	2.487	2.522	607,004	2.4983	0.00%
2016-08-15	2.880	2.870	2.880	2.840	2.900	514,000	1,475,680	2.8710	2.496	2.487	2.496	2.461	2.513	593,156	2.4878	0.00%
2016-08-12	2.880	2.870	2.880	2.870	2.910	494,000	1,422,980	2.8805	2.496	2.487	2.496	2.487	2.522	570,076	2.4961	0.35%
2016-08-11	2.870	2.850	2.870	2.840	2.920	480,000	1,380,700	2.8765	2.487	2.470	2.487	2.461	2.530	553,920	2.4926	-0.35%
2016-08-10	2.880	2.860	2.880	2.860	2.920	468,000	1,346,740	2.8776	2.496	2.478	2.496	2.478	2.530	540,072	2.4936	1.41%
2016-08-09	2.840	2.830	2.850	2.840	2.920	602,000	1,731,300	2.8759	2.461	2.452	2.470	2.461	2.530	694,708	2.4921	-1.39%
2016-08-08	2.880	2.870	2.900	2.870	2.930	502,000	1,453,480	2.8954	2.496	2.487	2.513	2.487	2.539	579,308	2.5090	-1.03%
2016-08-05	2.910	2.900	2.910	2.910	2.950	422,000	1,232,640	2.9209	2.522	2.513	2.522	2.522	2.556	486,988	2.5312	-1.02%
2016-08-04	2.940	2.910	2.940	2.910	2.940	342,000	1,001,920	2.9296	2.548	2.522	2.548	2.522	2.548	394,668	2.5386	0.34%
2016-08-03	2.930	2.910	2.930	2.900	2.950	490,000	1,434,840	2.9282	2.539	2.522	2.539	2.513	2.556	565,460	2.5375	0.00%
2016-08-01	2.930	2.900	2.930	2.900	2.930	428,000	1,247,420	2.9145	2.539	2.513	2.539	2.513	2.539	493,912	2.5256	0.69%
2016-07-29	2.910	2.880	2.910	2.870	2.910	446,000	1,290,780	2.8941	2.522	2.496	2.522	2.487	2.522	514,684	2.5079	-0.34%
2016-07-28	2.920	2.900	2.930	2.900	2.930	356,000	1,035,940	2.9099	2.530	2.513	2.539	2.513	2.539	410,824	2.5216	0.34%
2016-07-27	2.910	2.900	2.910	2.870	2.930	354,000	1,029,260	2.9075	2.522	2.513	2.522	2.487	2.539	408,516	2.5195	0.34%
2016-07-26	2.900	2.870	2.890	2.840	2.900	368,000	1,058,160	2.8754	2.513	2.487	2.504	2.461	2.513	424,672	2.4917	0.00%
2016-07-25	2.900	2.870	2.910	2.870	2.900	362,000	1,046,640	2.8913	2.513	2.487	2.522	2.487	2.513	417,748	2.5054	0.00%
2016-07-22	2.900	2.890	2.900	2.870	2.900	360,000	1,037,840	2.8829	2.513	2.504	2.513	2.487	2.513	415,440	2.4982	0.35%
2016-07-21	2.890	2.880	2.890	2.820	2.890	386,000	1,107,160	2.8683	2.504	2.496	2.504	2.444	2.504	445,444	2.4855	0.00%
2016-07-20	2.890	2.890	2.900	2.850	2.890	528,000	1,515,800	2.8708	2.504	2.504	2.513	2.470	2.504	609,312	2.4877	0.70%
2016-07-19	2.870	2.860	2.870	2.850	2.870	382,000	1,091,800	2.8581	2.487	2.478	2.487	2.470	2.487	440,828	2.4767	0.35%
2016-07-18	2.860	2.850	2.870	2.840	2.870	490,000	1,399,380	2.8559	2.478	2.470	2.487	2.461	2.487	565,460	2.4748	-0.69%
2016-07-15	2.880	2.870	2.880	2.860	2.880	356,000	1,021,760	2.8701	2.496	2.487	2.496	2.478	2.496	410,824	2.4871	0.00%
2016-07-14	2.880	2.870	2.880	2.850	2.880	468,000	1,341,060	2.8655	2.496	2.487	2.496	2.470	2.496	540,072	2.4831	1.05%
2016-07-13	2.850	2.840	2.870	2.830	2.870	444,000	1,267,920	2.8557	2.470	2.461	2.487	2.452	2.487	512,376	2.4746	-0.35%
2016-07-12	2.860	2.860	2.870	2.800	2.880	748,000	2,128,320	2.8453	2.478	2.478	2.487	2.426	2.496	863,192	2.4656	0.00%
2016-07-11	2.860	2.850	2.860	2.820	2.890	510,000	1,456,980	2.8568	2.478	2.470	2.478	2.444	2.504	588,540	2.4756	0.00%
2016-07-08	2.860	2.860	2.870	2.790	2.860	408,000	1,153,120	2.8263	2.478	2.478	2.487	2.418	2.478	470,832	2.4491	-0.35%
2016-07-07	2.870	2.850	2.870	2.820	2.870	440,000	1,256,080	2.8547	2.487	2.470	2.487	2.444	2.487	507,760	2.4738	0.70%
2016-07-06	2.850	2.840	2.850	2.800	2.900	885,000	2,526,330	2.8546	2.470	2.461	2.470	2.426	2.513	1,021,290	2.4737	-0.70%
2016-07-05	2.870	2.860	2.870	2.850	2.880	334,000	955,220	2.8599	2.487	2.478	2.487	2.470	2.496	385,436	2.4783	0.00%
2016-07-04	2.870	2.850	2.880	2.830	2.870	354,000	1,009,180	2.8508	2.487	2.470	2.496	2.452	2.487	408,516	2.4704	-0.35%
2016-06-30	2.880	2.850	2.880	2.840	2.920	390,000	1,121,400	2.8754	2.496	2.470	2.496	2.461	2.530	450,060	2.4917	0.70%
2016-06-29	2.860	2.840	2.870	2.850	2.910	614,000	1,760,580	2.8674	2.478	2.461	2.487	2.470	2.522	708,556	2.4847	-2.05%
2016-06-28	2.920	2.900	2.920	2.830	2.920	432,000	1,248,120	2.8892	2.530	2.513	2.530	2.452	2.530	498,528	2.5036	1.39%
2016-06-27	2.880	2.870	2.880	2.860	2.880	210,000	602,600	2.8695	2.496	2.487	2.496	2.478	2.496	242,340	2.4866	-0.69%
2016-06-24	2.900	2.880	2.900	2.880	2.910	476,000	1,378,220	2.8954	2.513	2.496	2.513	2.496	2.522	549,304	2.5090	-1.02%
2016-06-23	2.930	2.900	2.930	2.880	2.960	578,000	1,690,620	2.9249	2.539	2.513	2.539	2.496	2.565	667,012	2.5346	1.03%
2016-06-22	2.900	2.890	2.900	2.890	2.910	506,000	1,466,600	2.8984	2.513	2.504	2.513	2.504	2.522	583,924	2.5116	-0.34%
2016-06-21	2.910	2.900	2.920	2.900	2.940	530,000	1,543,480	2.9122	2.522	2.513	2.530	2.513	2.548	611,620	2.5236	-0.68%
2016-06-20	2.930	2.920	2.930	2.920	2.950	410,000	1,199,940	2.9267	2.539	2.530	2.539	2.530	2.556	473,140	2.5361	0.00%
2016-06-17	2.930	2.920	2.940	2.890	2.960	464,000	1,353,160	2.9163	2.539	2.530	2.548	2.504	2.565	535,456	2.5271	0.00%
2016-06-16	2.930	2.900	2.930	2.860	2.960	480,000	1,386,000	2.8875	2.539	2.513	2.539	2.478	2.565	553,920	2.5022	0.34%
2016-06-15	2.920	2.920	2.960	2.870	2.970	712,000	2,098,100	2.9468	2.530	2.530	2.565	2.487	2.574	821,648	2.5535	0.34%
2016-06-14	2.910	2.910	2.930	2.910	2.930	460,000	1,344,760	2.9234	2.522	2.522	2.539	2.522	2.539	530,840	2.5333	-0.34%
2016-06-13	2.920	2.910	2.920	2.890	2.930	300,000	871,100	2.9037	2.530	2.522	2.530	2.504	2.539	346,200	2.5162	0.00%
2016-06-10	2.920	2.890	2.920	2.900	2.950	460,000	1,338,760	2.9103	2.530	2.504	2.530	2.513	2.556	530,840	2.5220	0.00%
2016-06-08	2.920	2.900	2.920	2.880	2.950	588,000	1,717,020	2.9201	2.530	2.513	2.530	2.496	2.556	678,552	2.5304	0.34%
2016-06-07	2.910	2.890	2.910	2.890	2.940	850,000	2,468,820	2.9045	2.522	2.504	2.522	2.504	2.548	980,900	2.5169	0.00%
2016-06-06	2.910	2.890	2.910	2.890	2.910	556,000	1,611,320	2.8981	2.522	2.504	2.522	2.504	2.522	641,624	2.5113	0.69%
2016-06-03	2.890	2.870	2.890	2.860	2.910	940,000	2,709,920	2.8829	2.504	2.487	2.504	2.478	2.522	1,084,760	2.4982	0.35%
2016-06-02	2.880	2.870	2.890	2.840	2.890	1,182,000	3,392,120	2.8698	2.496	2.487	2.504	2.461	2.504	1,364,027	2.4868	0.70%
2016-06-01	2.860	2.850	2.860	2.830	2.890	674,000	1,919,680	2.8482	2.478	2.470	2.478	2.452	2.504	777,796	2.4681	-0.35%
2016-05-31	2.870	2.850	2.870	2.800	2.940	1,872,000	5,347,100	2.8564	2.487	2.470	2.487	2.426	2.548	2,160,287	2.4752	-1.71%
2016-05-30	2.920	2.900	2.920	2.870	2.950	342,000	993,260	2.9043	2.530	2.513	2.530	2.487	2.556	394,668	2.5167	-0.68%
2016-05-27	2.940	2.930	2.940	2.900	2.980	1,284,000	3,762,800	2.9305	2.548	2.539	2.548	2.513	2.582	1,481,735	2.5395	-0.34%
2016-05-26	2.950	2.930	2.950	2.900	2.980	462,000	1,358,200	2.9398	2.556	2.539	2.556	2.513	2.582	533,148	2.5475	0.34%
2016-05-25	2.940	2.930	2.940	2.900	2.960	792,000	2,312,240	2.9195	2.548	2.539	2.548	2.513	2.565	913,968	2.5299	0.34%
2016-05-24	2.930	2.880	2.930	2.890	2.950	468,000	1,367,280	2.9215	2.539	2.496	2.539	2.504	2.556	540,072	2.5317	1.38%
2016-05-23	2.890	2.850	2.890	2.800	2.950	1,712,000	4,890,460	2.8566	2.504	2.470	2.504	2.426	2.556	1,975,647	2.4754	-1.70%
2016-05-20	2.940	2.850	2.940	2.840	2.990	1,292,000	3,746,260	2.8996	2.548	2.470	2.548	2.461	2.591	1,490,967	2.5126	-2.33%
2016-05-19	3.010	2.950	3.000	2.930	3.060	1,616,000	4,824,660	2.9856	2.608	2.556	2.600	2.539	2.652	1,864,863	2.5871	-0.66%
2016-05-18	3.030	3.010	3.030	3.010	3.080	1,398,000	4,240,780	3.0335	2.626	2.608	2.626	2.608	2.669	1,613,291	2.6287	-0.66%
2016-05-17	3.050	3.030	3.050	3.030	3.090	1,578,000	4,806,620	3.0460	2.643	2.626	2.643	2.626	2.678	1,821,011	2.6395	-0.33%
2016-05-16	3.060	3.030	3.070	3.030	3.070	540,000	1,646,800	3.0496	2.652	2.626	2.660	2.626	2.660	623,160	2.6427	-0.65%
2016-05-13	3.080	3.040	3.080	3.000	3.090	1,858,000	5,657,840	3.0451	2.669	2.634	2.669	2.600	2.678	2,144,131	2.6388	0.00%
2016-05-12	3.080	3.070	3.080	3.040	3.110	1,504,000	4,614,180	3.0679	2.669	2.660	2.669	2.634	2.695	1,735,615	2.6585	0.00%
2016-05-11	3.080	3.070	3.080	3.030	3.100	2,336,000	7,195,940	3.0805	2.669	2.660	2.669	2.626	2.686	2,695,743	2.6694	1.65%
2016-05-10	3.030	3.020	3.030	3.000	3.100	2,844,000	8,586,240	3.0191	2.626	2.617	2.626	2.600	2.686	3,281,975	2.6162	-1.94%
2016-05-09	3.090	3.070	3.090	3.050	3.160	2,196,000	6,788,820	3.0914	2.678	2.660	2.678	2.643	2.738	2,534,183	2.6789	0.98%
2016-05-06	3.060	3.030	3.060	3.000	3.090	2,928,000	8,868,980	3.0290	2.652	2.626	2.652	2.600	2.678	3,378,911	2.6248	2.00%
2016-05-05	3.000	2.990	3.000	2.970	3.040	1,388,000	4,176,340	3.0089	2.600	2.591	2.600	2.574	2.634	1,601,751	2.6074	-0.99%
2016-05-04	3.030	3.010	3.030	3.010	3.060	1,388,000	4,218,780	3.0395	2.626	2.608	2.626	2.608	2.652	1,601,751	2.6339	-0.33%
2016-05-03	3.040	3.030	3.040	2.980	3.040	1,256,000	3,784,680	3.0133	2.634	2.626	2.634	2.582	2.634	1,449,423	2.6112	1.00%
2016-04-29	3.010	3.000	3.010	2.950	3.060	2,782,000	8,308,540	2.9865	2.608	2.600	2.608	2.556	2.652	3,210,427	2.5880	0.33%
2016-04-28	3.000	2.960	3.010	2.930	3.080	1,974,000	5,914,760	2.9963	2.600	2.565	2.608	2.539	2.669	2,277,995	2.5965	-1.64%
2016-04-27	3.050	3.030	3.050	2.920	3.180	4,876,000	15,016,440	3.0797	2.643	2.626	2.643	2.530	2.756	5,626,902	2.6687	3.04%
2016-04-26	2.960	2.950	2.960	2.920	2.970	1,052,000	3,107,280	2.9537	2.565	2.556	2.565	2.530	2.574	1,214,008	2.5595	0.68%
2016-04-25	2.940	2.930	2.940	2.870	2.990	1,650,000	4,831,460	2.9282	2.548	2.539	2.548	2.487	2.591	1,904,099	2.5374	1.03%
2016-04-22	2.910	2.910	2.920	2.840	2.990	5,280,000	15,446,100	2.9254	2.522	2.522	2.530	2.461	2.591	6,093,118	2.5350	1.04%
2016-04-21	2.880	2.880	2.890	2.700	2.950	2,938,000	8,354,660	2.8437	2.496	2.496	2.504	2.340	2.556	3,390,451	2.4642	2.86%
2016-04-20	2.800	2.740	2.790	2.600	2.800	2,116,000	5,765,440	2.7247	2.426	2.374	2.418	2.253	2.426	2,441,863	2.3611	1.45%
2016-04-19	2.760	2.760	2.770	2.540	2.850	8,852,000	23,512,000	2.6561	2.392	2.392	2.400	2.201	2.470	10,215,204	2.3017	-1.78%
2016-04-18	2.810	2.770	2.780	2.700	2.950	3,548,000	9,950,480	2.8045	2.435	2.400	2.409	2.340	2.556	4,094,390	2.4303	-2.43%
2016-04-15	2.880	2.870	2.880	2.800	4.800	34,916,000	109,896,080	3.1474	2.496	2.487	2.496	2.426	4.159	40,293,048	2.7274