Prices and Webb-site Total Returns

Telecom Service One Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08145	2013-05-30	2018-03-26	2018-03-27	Docs
HK Main	03997	2018-03-27			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
2025-12-23	0.710	0.700	0.750	0.710	0.710	2,000	1,420	0.7100	0.710	0.700	0.750	0.710	0.710	2,000	0.7100	0.00%
2025-12-22	0.710	0.700	0.710	0.710	0.710	4,000	2,840	0.7100	0.710	0.700	0.710	0.710	0.710	4,000	0.7100	-1.39%
2025-12-19	0.720	0.720	0.760	0.720	0.750	134,000	100,240	0.7481	0.720	0.720	0.760	0.720	0.750	134,000	0.7481	1.41%
2025-12-18	0.710	0.700	0.760	0.700	0.750	78,000	58,000	0.7436	0.710	0.700	0.760	0.700	0.750	78,000	0.7436	-5.33%
2025-12-17	0.750	0.730	0.750	0.730	0.750	108,000	80,520	0.7456	0.750	0.730	0.750	0.730	0.750	108,000	0.7456	1.35%
2025-12-16	0.740	0.730	0.740	0.730	0.740	100,000	73,500	0.7350	0.740	0.730	0.740	0.730	0.740	100,000	0.7350	1.37%
2025-12-15	0.730	0.700	0.730	-	-	0	0	-	0.730	0.700	0.730	-	-	0	-	0.00%
2025-12-12	0.730	0.700	0.730	0.720	0.730	76,000	54,940	0.7229	0.730	0.700	0.730	0.720	0.730	76,000	0.7229	1.39%
2025-12-11	0.720	0.700	0.720	-	-	0	0	-	0.720	0.700	0.720	-	-	0	-	0.00%
2025-12-10	0.720	0.700	0.720	-	-	0	0	-	0.720	0.700	0.720	-	-	0	-	0.00%
2025-12-09	0.720	0.700	0.720	0.720	0.720	40,000	28,800	0.7200	0.720	0.700	0.720	0.720	0.720	40,000	0.7200	0.00%
2025-12-08	0.720	0.720	0.730	0.720	0.720	72,000	51,840	0.7200	0.720	0.720	0.730	0.720	0.720	72,000	0.7200	0.00%
2025-12-05	0.720	0.720	0.730	0.720	0.720	36,000	25,920	0.7200	0.720	0.720	0.730	0.720	0.720	36,000	0.7200	0.00%
2025-12-04	0.720	0.720	0.740	-	-	0	0	-	0.720	0.720	0.740	-	-	0	-	0.00%
2025-12-03	0.720	0.720	0.740	-	-	2,000	1,440	0.7200	0.720	0.720	0.740	-	-	2,000	0.7200	0.00%
2025-12-02	0.720	0.690	0.730	0.700	0.730	154,000	110,060	0.7147	0.720	0.690	0.730	0.700	0.730	154,000	0.7147	-4.00%
2025-12-01	0.750	0.730	0.750	0.690	0.750	166,000	123,960	0.7467	0.750	0.730	0.750	0.690	0.750	166,000	0.7467	0.00%
2025-11-28	0.750	0.720	0.760	0.750	0.750	58,000	43,540	0.7507	0.750	0.720	0.760	0.750	0.750	58,000	0.7507	4.17%
2025-11-27	0.720	0.720	0.760	0.720	0.720	8,000	5,760	0.7200	0.720	0.720	0.760	0.720	0.720	8,000	0.7200	-2.70%
2025-11-26	0.740	0.740	0.760	0.740	0.740	50,000	37,000	0.7400	0.740	0.740	0.760	0.740	0.740	50,000	0.7400	-1.33%
2025-11-25	0.750	0.750	0.760	0.740	0.750	104,000	77,800	0.7481	0.750	0.750	0.760	0.740	0.750	104,000	0.7481	1.35%
2025-11-24	0.740	0.740	0.760	0.740	0.740	64,000	47,360	0.7400	0.740	0.740	0.760	0.740	0.740	64,000	0.7400	0.00%
2025-11-21	0.740	0.680	0.740	-	-	40,000	28,800	0.7200	0.740	0.680	0.740	-	-	40,000	0.7200	0.00%
2025-11-20	0.740	0.720	0.740	-	-	0	0	-	0.740	0.720	0.740	-	-	0	-	0.00%
2025-11-19	0.740	0.710	0.740	-	-	20,000	14,400	0.7200	0.740	0.710	0.740	-	-	20,000	0.7200	0.00%
2025-11-18	0.740	0.740	0.760	0.690	0.730	84,000	60,760	0.7233	0.740	0.740	0.760	0.690	0.730	84,000	0.7233	2.78%
2025-11-17	0.720	0.680	0.730	0.720	0.720	20,000	14,400	0.7200	0.720	0.680	0.730	0.720	0.720	20,000	0.7200	-1.37%
2025-11-14	0.730	0.730	0.750	0.730	0.730	22,000	16,060	0.7300	0.730	0.730	0.750	0.730	0.730	22,000	0.7300	0.00%
2025-11-13	0.730	0.710	0.730	0.740	0.740	120,000	88,800	0.7400	0.730	0.710	0.730	0.740	0.740	120,000	0.7400	-3.95%
2025-11-12	0.760	0.740	0.770	0.700	0.760	148,000	106,840	0.7219	0.760	0.740	0.770	0.700	0.760	148,000	0.7219	8.57%
2025-11-11	0.700	0.690	0.700	0.700	0.700	46,000	32,200	0.7000	0.700	0.690	0.700	0.700	0.700	46,000	0.7000	0.00%
2025-11-10	0.700	0.700	0.730	0.700	0.700	10,000	7,000	0.7000	0.700	0.700	0.730	0.700	0.700	10,000	0.7000	-2.78%
2025-11-07	0.720	0.680	0.720	0.680	0.720	166,000	119,200	0.7181	0.720	0.680	0.720	0.680	0.720	166,000	0.7181	2.86%
2025-11-06	0.700	0.690	0.720	0.690	0.700	16,000	11,140	0.6963	0.700	0.690	0.720	0.690	0.700	16,000	0.6963	0.00%
2025-11-05	0.700	0.700	0.720	0.690	0.710	130,000	91,100	0.7008	0.700	0.700	0.720	0.690	0.710	130,000	0.7008	0.00%
2025-11-04	0.700	0.680	0.730	0.700	0.710	40,000	28,080	0.7020	0.700	0.680	0.730	0.700	0.710	40,000	0.7020	-1.41%
2025-11-03	0.710	0.710	0.740	0.700	0.700	30,000	21,000	0.7000	0.710	0.710	0.740	0.700	0.700	30,000	0.7000	-1.39%
2025-10-31	0.720	0.680	0.730	-	-	0	0	-	0.720	0.680	0.730	-	-	0	-	0.00%
2025-10-30	0.720	0.680	0.720	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	0.00%
2025-10-28	0.720	0.690	0.720	0.720	0.720	50,000	36,000	0.7200	0.720	0.690	0.720	0.720	0.720	50,000	0.7200	-1.37%
2025-10-27	0.730	0.690	0.730	0.690	0.740	32,000	22,980	0.7181	0.730	0.690	0.730	0.690	0.740	32,000	0.7181	5.80%
2025-10-24	0.690	0.680	0.710	0.690	0.690	20,000	13,670	0.6835	0.690	0.680	0.710	0.690	0.690	20,000	0.6835	2.99%
2025-10-23	0.670	0.670	0.700	-	-	0	0	-	0.670	0.670	0.700	-	-	0	-	1.52%
2025-10-22	0.660	0.660	0.700	-	-	0	0	-	0.660	0.660	0.700	-	-	0	-	0.00%
2025-10-21	0.660	0.640	0.690	0.660	0.670	46,000	30,460	0.6622	0.660	0.640	0.690	0.660	0.670	46,000	0.6622	0.00%
2025-10-20	0.660	0.660	0.710	0.650	0.700	6,000	4,100	0.6833	0.660	0.660	0.710	0.650	0.700	6,000	0.6833	-5.71%
2025-10-17	0.700	0.640	0.700	-	-	0	0	-	0.700	0.640	0.700	-	-	0	-	0.00%
2025-10-16	0.700	0.670	0.700	0.670	0.700	20,000	13,660	0.6830	0.700	0.670	0.700	0.670	0.700	20,000	0.6830	4.48%
2025-10-15	0.670	0.670	0.700	0.660	0.670	90,000	60,080	0.6676	0.670	0.670	0.700	0.660	0.670	90,000	0.6676	3.08%
2025-10-14	0.650	0.650	0.680	0.650	0.680	106,000	71,160	0.6713	0.650	0.650	0.680	0.650	0.680	106,000	0.6713	-4.41%
2025-10-13	0.680	0.680	0.700	0.680	0.700	68,000	47,520	0.6988	0.680	0.680	0.700	0.680	0.700	68,000	0.6988	-1.45%
2025-10-10	0.690	0.690	0.700	0.680	0.690	4,000	2,740	0.6850	0.690	0.690	0.700	0.680	0.690	4,000	0.6850	-5.48%
2025-10-09	0.730	0.700	0.750	0.690	0.730	42,000	30,160	0.7181	0.730	0.700	0.750	0.690	0.730	42,000	0.7181	1.39%
2025-10-08	0.720	0.690	0.730	0.680	0.720	136,000	95,440	0.7018	0.720	0.690	0.730	0.680	0.720	136,000	0.7018	-5.26%
2025-10-06	0.760	0.760	0.780	0.720	0.760	232,000	170,440	0.7347	0.760	0.760	0.780	0.720	0.760	232,000	0.7347	8.57%
2025-10-03	0.700	0.650	0.720	0.660	0.700	164,000	109,720	0.6690	0.700	0.650	0.720	0.660	0.700	164,000	0.6690	7.69%
2025-10-02	0.650	0.650	0.670	0.650	0.670	114,000	74,620	0.6546	0.650	0.650	0.670	0.650	0.670	114,000	0.6546	3.17%
2025-09-30	0.630	0.600	0.630	0.610	0.680	414,000	269,620	0.6513	0.630	0.600	0.630	0.610	0.680	414,000	0.6513	10.53%
2025-09-29	0.570	0.570	0.610	-	-	0	0	-	0.570	0.570	0.610	-	-	0	-	0.00%
2025-09-26	0.570	0.570	0.610	0.560	0.560	4,000	2,240	0.5600	0.570	0.570	0.610	0.560	0.560	4,000	0.5600	-5.00%
2025-09-25	0.600	0.570	0.610	0.600	0.600	20,000	12,000	0.6000	0.600	0.570	0.610	0.600	0.600	20,000	0.6000	0.00%
2025-09-24	0.600	0.550	0.600	0.600	0.600	50,000	30,000	0.6000	0.600	0.550	0.600	0.600	0.600	50,000	0.6000	0.00%
2025-09-23	0.600	0.570	0.610	-	-	0	0	-	0.600	0.570	0.610	-	-	0	-	0.00%
2025-09-22	0.600	0.560	0.610	-	-	0	0	-	0.600	0.560	0.610	-	-	0	-	0.00%
2025-09-19	0.600	0.570	0.600	0.560	0.600	88,000	50,560	0.5745	0.600	0.570	0.600	0.560	0.600	88,000	0.5745	-1.64%
2025-09-18	0.610	0.600	0.610	-	-	0	0	-	0.610	0.600	0.610	-	-	0	-	0.00%
2025-09-17	0.610	0.610	0.650	-	-	0	0	-	0.610	0.610	0.650	-	-	0	-	0.00%
2025-09-16	0.610	0.610	0.660	0.610	0.620	18,000	11,080	0.6156	0.610	0.610	0.660	0.610	0.620	18,000	0.6156	-1.61%
2025-09-15	0.620	0.620	0.660	0.620	0.630	112,000	70,500	0.6295	0.620	0.620	0.660	0.620	0.630	112,000	0.6295	-4.62%
2025-09-12	0.650	0.630	0.650	0.650	0.650	16,000	10,400	0.6500	0.650	0.630	0.650	0.650	0.650	16,000	0.6500	1.56%
2025-09-11	0.640	0.610	0.640	0.620	0.640	56,000	35,800	0.6393	0.640	0.610	0.640	0.620	0.640	56,000	0.6393	6.67%
2025-09-10	0.600	0.600	0.620	0.600	0.600	10,000	6,000	0.6000	0.600	0.600	0.620	0.600	0.600	10,000	0.6000	0.00%
2025-09-09	0.600	0.600	0.620	0.600	0.640	80,000	49,000	0.6125	0.600	0.600	0.620	0.600	0.640	80,000	0.6125	-3.23%
2025-09-08	0.620	0.610	0.630	0.620	0.620	10,000	6,200	0.6200	0.620	0.610	0.630	0.620	0.620	10,000	0.6200	-1.59%
2025-09-05	0.630	0.610	0.640	0.600	0.630	600,000	375,520	0.6259	0.630	0.610	0.640	0.600	0.630	600,000	0.6259	0.00%
2025-09-04	0.630	0.610	0.630	-	-	0	0	-	0.630	0.610	0.630	-	-	0	-	0.00%
2025-09-03	0.630	0.610	0.640	0.630	0.630	58,000	36,540	0.6300	0.630	0.610	0.640	0.630	0.630	58,000	0.6300	0.00%
2025-09-02	0.630	0.630	0.640	0.610	0.640	16,000	10,040	0.6275	0.630	0.630	0.640	0.610	0.640	16,000	0.6275	1.61%
2025-09-01	0.620	0.610	0.620	0.640	0.650	74,000	47,700	0.6446	0.620	0.610	0.620	0.640	0.650	74,000	0.6446	1.64%
2025-08-29	0.610	0.590	0.640	0.610	0.640	4,000	2,500	0.6250	0.610	0.590	0.640	0.610	0.640	4,000	0.6250	0.00%
2025-08-28	0.610	0.590	0.610	0.610	0.610	6,000	3,660	0.6100	0.610	0.590	0.610	0.610	0.610	6,000	0.6100	0.00%
2025-08-27	0.610	0.580	0.640	0.600	0.610	194,000	118,100	0.6088	0.610	0.580	0.640	0.600	0.610	194,000	0.6088	0.00%
2025-08-26	0.610	0.600	0.630	-	-	0	0	-	0.610	0.600	0.630	-	-	0	-	0.00%
2025-08-25	0.610	0.600	0.640	0.610	0.620	30,000	18,580	0.6193	0.610	0.600	0.640	0.610	0.620	30,000	0.6193	-6.15%
2025-08-22	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	-1.52%
2025-08-21	0.660	0.610	0.660	0.650	0.670	28,000	18,680	0.6671	0.660	0.610	0.660	0.650	0.670	28,000	0.6671	4.76%
2025-08-20	0.630	0.610	0.660	-	-	0	0	-	0.630	0.610	0.660	-	-	0	-	0.00%
2025-08-19	0.630	0.610	0.660	0.630	0.630	2,000	1,260	0.6300	0.630	0.610	0.660	0.630	0.630	2,000	0.6300	5.00%
2025-08-18	0.600	0.600	0.630	0.600	0.620	114,000	69,160	0.6067	0.600	0.600	0.630	0.600	0.620	114,000	0.6067	-4.76%
2025-08-15	0.630	0.620	0.680	0.630	0.630	14,000	8,820	0.6300	0.630	0.620	0.680	0.630	0.630	14,000	0.6300	0.00%
2025-08-14	0.630	0.620	0.690	-	-	0	0	-	0.630	0.620	0.690	-	-	0	-	0.00%
2025-08-13	0.630	0.630	0.690	0.630	0.630	10,000	6,300	0.6300	0.630	0.630	0.690	0.630	0.630	10,000	0.6300	-1.56%
2025-08-12	0.640	0.620	0.640	0.620	0.640	24,000	14,920	0.6217	0.640	0.620	0.640	0.620	0.640	24,000	0.6217	-5.88%
2025-08-11	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	0.00%
2025-08-08	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	0.00%
2025-08-07	0.680	0.660	0.680	0.610	0.680	34,000	21,020	0.6182	0.680	0.660	0.680	0.610	0.680	34,000	0.6182	-1.45%
2025-08-06	0.690	0.610	0.690	-	-	0	0	-	0.690	0.610	0.690	-	-	0	-	0.00%
2025-08-05	0.690	0.660	0.700	0.690	0.690	22,000	15,180	0.6900	0.690	0.660	0.700	0.690	0.690	22,000	0.6900	0.00%
2025-08-04	0.690	0.610	0.690	-	-	0	0	-	0.690	0.610	0.690	-	-	0	-	-1.43%
2025-08-01	0.700	0.610	0.700	0.600	0.720	60,000	36,920	0.6153	0.700	0.610	0.700	0.600	0.720	60,000	0.6153	6.06%
2025-07-31	0.660	0.630	0.730	0.600	0.660	140,000	90,760	0.6483	0.660	0.630	0.730	0.600	0.660	140,000	0.6483	0.00%
2025-07-30	0.660	0.640	0.660	0.620	0.720	56,000	37,800	0.6750	0.660	0.640	0.660	0.620	0.720	56,000	0.6750	6.45%
2025-07-29	0.620	0.600	0.660	-	-	0	0	-	0.620	0.600	0.660	-	-	0	-	0.00%
2025-07-28	0.620	0.600	0.620	0.620	0.620	6,000	3,720	0.6200	0.620	0.600	0.620	0.620	0.620	6,000	0.6200	0.00%
2025-07-25	0.620	0.600	0.700	-	-	0	0	-	0.620	0.600	0.700	-	-	0	-	0.00%
2025-07-24	0.620	0.600	0.660	0.620	0.620	2,000	1,240	0.6200	0.620	0.600	0.660	0.620	0.620	2,000	0.6200	0.00%
2025-07-23	0.620	0.620	0.780	0.600	0.620	52,000	31,760	0.6108	0.620	0.620	0.780	0.600	0.620	52,000	0.6108	0.00%
2025-07-22	0.620	0.610	0.800	-	-	0	0	-	0.620	0.610	0.800	-	-	0	-	0.00%
2025-07-21	0.620	0.600	0.620	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	0.00%
2025-07-18	0.620	0.600	0.660	-	-	0	0	-	0.620	0.600	0.660	-	-	0	-	0.00%
2025-07-17	0.620	0.600	0.660	0.620	0.640	24,000	14,920	0.6217	0.620	0.600	0.660	0.620	0.640	24,000	0.6217	0.00%
2025-07-16	0.640	0.620	0.650	0.620	0.650	72,000	46,640	0.6478	0.620	0.601	0.630	0.601	0.630	74,323	0.6275	0.00%
2025-07-15	0.640	0.620	0.640	0.610	0.880	690,000	461,880	0.6694	0.620	0.601	0.620	0.591	0.852	712,258	0.6485	8.47%
2025-07-14	0.590	0.580	0.630	-	-	0	0	-	0.572	0.562	0.610	-	-	0	-	0.00%
2025-07-11	0.590	0.590	0.620	0.590	0.600	90,000	53,260	0.5918	0.572	0.572	0.601	0.572	0.581	92,903	0.5733	-3.28%
2025-07-10	0.610	0.590	0.620	0.590	0.620	260,000	157,880	0.6072	0.591	0.572	0.601	0.572	0.601	268,387	0.5883	7.02%
2025-07-09	0.570	0.570	0.620	0.570	0.600	18,000	10,560	0.5867	0.552	0.552	0.601	0.552	0.581	18,581	0.5683	-8.06%
2025-07-08	0.620	0.570	0.620	0.610	0.620	34,000	20,920	0.6153	0.601	0.552	0.601	0.591	0.601	35,097	0.5961	10.71%
2025-07-07	0.560	0.560	0.590	0.560	0.600	100,000	57,200	0.5720	0.543	0.543	0.572	0.543	0.581	103,226	0.5541	-1.75%
2025-07-04	0.570	0.560	0.590	0.570	0.570	20,000	11,400	0.5700	0.552	0.543	0.572	0.552	0.552	20,645	0.5522	1.79%
2025-07-03	0.560	0.550	0.570	0.560	0.560	52,000	29,120	0.5600	0.543	0.533	0.552	0.543	0.543	53,677	0.5425	0.00%
2025-07-02	0.560	0.550	0.580	0.550	0.580	142,000	79,800	0.5620	0.543	0.533	0.562	0.533	0.562	146,581	0.5444	-3.45%
2025-06-30	0.580	0.580	0.620	0.580	0.600	96,000	56,500	0.5885	0.562	0.562	0.601	0.562	0.581	99,097	0.5701	1.75%
2025-06-27	0.570	0.570	0.580	0.570	0.570	6,000	3,420	0.5700	0.552	0.552	0.562	0.552	0.552	6,194	0.5522	-1.72%
2025-06-26	0.580	0.570	0.580	-	-	0	0	-	0.562	0.552	0.562	-	-	0	-	0.00%
2025-06-25	0.580	0.520	0.580	0.570	0.590	132,000	75,880	0.5748	0.562	0.504	0.562	0.552	0.572	136,258	0.5569	7.41%
2025-06-24	0.540	0.425	0.560	0.540	0.540	38,000	20,520	0.5400	0.523	0.412	0.543	0.523	0.523	39,226	0.5231	3.85%
2025-06-23	0.520	0.510	0.600	-	-	0	0	-	0.504	0.494	0.581	-	-	0	-	0.00%
2025-06-20	0.520	0.510	0.600	-	-	0	0	-	0.504	0.494	0.581	-	-	0	-	0.00%
2025-06-19	0.520	0.500	0.590	-	-	0	0	-	0.504	0.484	0.572	-	-	0	-	0.00%
2025-06-18	0.520	0.510	0.600	-	-	0	0	-	0.504	0.494	0.581	-	-	0	-	0.00%
2025-06-17	0.520	0.510	0.600	0.510	0.520	14,000	7,240	0.5171	0.504	0.494	0.581	0.494	0.504	14,452	0.5010	0.00%
2025-06-16	0.520	0.510	0.520	-	-	0	0	-	0.504	0.494	0.504	-	-	0	-	-1.89%
2025-06-13	0.530	0.520	0.530	0.530	0.530	6,000	3,180	0.5300	0.513	0.504	0.513	0.513	0.513	6,194	0.5134	1.92%
2025-06-12	0.520	0.520	0.600	0.510	0.510	6,000	3,060	0.5100	0.504	0.504	0.581	0.494	0.494	6,194	0.4941	-1.89%
2025-06-11	0.530	0.530	0.600	0.530	0.530	4,000	2,120	0.5300	0.513	0.513	0.581	0.513	0.513	4,129	0.5134	0.00%
2025-06-10	0.530	0.530	0.600	-	-	0	0	-	0.513	0.513	0.581	-	-	0	-	3.92%
2025-06-09	0.510	0.510	0.600	0.510	0.510	10,000	5,100	0.5100	0.494	0.494	0.581	0.494	0.494	10,323	0.4941	-1.92%
2025-06-06	0.520	0.510	0.600	-	-	0	0	-	0.504	0.494	0.581	-	-	0	-	0.00%
2025-06-05	0.520	0.520	0.570	-	-	0	0	-	0.504	0.504	0.552	-	-	0	-	0.00%
2025-06-04	0.520	0.520	0.560	-	-	0	0	-	0.504	0.504	0.543	-	-	0	-	0.00%
2025-06-03	0.520	0.510	0.570	-	-	0	0	-	0.504	0.494	0.552	-	-	0	-	0.00%
2025-06-02	0.520	0.520	0.600	0.520	0.520	66,000	34,320	0.5200	0.504	0.504	0.581	0.504	0.504	68,129	0.5038	-5.45%
2025-05-30	0.550	0.520	0.570	-	-	0	0	-	0.533	0.504	0.552	-	-	0	-	0.00%
2025-05-29	0.550	0.540	0.570	-	-	0	0	-	0.533	0.523	0.552	-	-	0	-	0.00%
2025-05-28	0.550	0.510	0.550	-	-	0	0	-	0.533	0.494	0.533	-	-	0	-	0.00%
2025-05-27	0.550	0.510	0.600	-	-	0	0	-	0.533	0.494	0.581	-	-	0	-	0.00%
2025-05-26	0.550	0.510	0.570	-	-	0	0	-	0.533	0.494	0.552	-	-	0	-	0.00%
2025-05-23	0.550	0.510	0.570	0.550	0.550	50,000	27,500	0.5500	0.533	0.494	0.552	0.533	0.533	51,613	0.5328	0.00%
2025-05-22	0.550	0.540	0.570	0.550	0.550	100,000	55,000	0.5500	0.533	0.523	0.552	0.533	0.533	103,226	0.5328	7.84%
2025-05-21	0.510	0.510	0.540	0.485	0.485	26,000	12,710	0.4888	0.494	0.494	0.523	0.470	0.470	26,839	0.4736	-3.77%
2025-05-20	0.530	0.480	0.600	-	-	0	0	-	0.513	0.465	0.581	-	-	0	-	0.00%
2025-05-19	0.530	0.510	0.560	-	-	0	0	-	0.513	0.494	0.543	-	-	0	-	0.00%
2025-05-16	0.530	0.248	0.570	-	-	0	0	-	0.513	0.240	0.552	-	-	0	-	0.00%
2025-05-15	0.530	-	0.560	-	-	0	0	-	0.513	-	0.543	-	-	0	-	0.00%
2025-05-14	0.530	0.530	0.570	-	-	0	0	-	0.513	0.513	0.552	-	-	0	-	0.00%
2025-05-13	0.530	0.510	0.560	0.510	0.530	64,000	33,320	0.5206	0.513	0.494	0.543	0.494	0.513	66,065	0.5044	-5.36%
2025-05-12	0.560	0.550	0.560	0.560	0.580	80,000	45,400	0.5675	0.543	0.533	0.543	0.543	0.562	82,581	0.5498	0.00%
2025-05-09	0.560	0.560	0.570	0.560	0.560	8,000	4,480	0.5600	0.543	0.543	0.552	0.543	0.543	8,258	0.5425	1.82%
2025-05-08	0.550	0.550	0.570	-	-	0	0	-	0.533	0.533	0.552	-	-	0	-	0.00%
2025-05-07	0.550	0.550	0.570	-	-	0	0	-	0.533	0.533	0.552	-	-	0	-	0.00%
2025-05-06	0.550	0.550	0.570	-	-	0	0	-	0.533	0.533	0.552	-	-	0	-	0.00%
2025-05-02	0.550	0.550	0.570	0.550	0.550	38,000	20,900	0.5500	0.533	0.533	0.552	0.533	0.533	39,226	0.5328	5.77%
2025-04-30	0.520	0.520	0.530	0.510	0.530	28,000	14,440	0.5157	0.504	0.504	0.513	0.494	0.513	28,903	0.4996	0.00%
2025-04-29	0.520	0.500	0.530	0.490	0.540	94,000	47,500	0.5053	0.504	0.484	0.513	0.475	0.523	97,032	0.4895	-3.70%
2025-04-28	0.540	0.520	0.580	0.500	0.580	190,000	98,960	0.5208	0.523	0.504	0.562	0.484	0.562	196,129	0.5046	1.89%
2025-04-25	0.530	0.510	0.600	-	-	0	0	-	0.513	0.494	0.581	-	-	0	-	0.00%
2025-04-24	0.530	0.510	0.580	-	-	0	0	-	0.513	0.494	0.562	-	-	0	-	0.00%
2025-04-23	0.530	0.510	0.590	-	-	0	0	-	0.513	0.494	0.572	-	-	0	-	0.00%
2025-04-22	0.530	0.520	0.580	-	-	0	0	-	0.513	0.504	0.562	-	-	0	-	0.00%
2025-04-17	0.530	0.510	0.560	-	-	0	0	-	0.513	0.494	0.543	-	-	0	-	0.00%
2025-04-16	0.530	0.520	0.560	0.530	0.550	148,000	80,340	0.5428	0.513	0.504	0.543	0.513	0.533	152,774	0.5259	-10.17%
2025-04-15	0.590	0.540	0.590	-	-	0	0	-	0.572	0.523	0.572	-	-	0	-	0.00%
2025-04-14	0.590	0.570	0.590	-	-	22,000	11,880	0.5400	0.572	0.552	0.572	-	-	22,710	0.5231	0.00%
2025-04-11	0.590	0.590	0.600	0.590	0.590	48,000	28,320	0.5900	0.572	0.572	0.581	0.572	0.572	49,548	0.5716	-1.67%
2025-04-10	0.600	0.500	0.600	0.510	0.640	8,000	4,740	0.5925	0.581	0.484	0.581	0.494	0.620	8,258	0.5740	22.45%
2025-04-09	0.490	0.490	0.510	0.480	0.480	20,000	9,600	0.4800	0.475	0.475	0.494	0.465	0.465	20,645	0.4650	-3.92%
2025-04-08	0.510	0.495	0.520	0.510	0.510	4,000	2,040	0.5100	0.494	0.480	0.504	0.494	0.494	4,129	0.4941	-1.92%
2025-04-07	0.520	0.480	0.520	-	-	0	0	-	0.504	0.465	0.504	-	-	0	-	-1.89%
2025-04-03	0.530	0.510	0.530	-	-	0	0	-	0.513	0.494	0.513	-	-	0	-	0.00%
2025-04-02	0.530	0.520	0.530	0.520	0.540	166,000	88,300	0.5319	0.513	0.504	0.513	0.504	0.523	171,355	0.5153	-3.64%
2025-04-01	0.550	0.540	0.620	-	-	0	0	-	0.533	0.523	0.601	-	-	0	-	0.00%
2025-03-31	0.550	0.530	0.580	0.550	0.550	66,000	36,300	0.5500	0.533	0.513	0.562	0.533	0.533	68,129	0.5328	0.00%
2025-03-28	0.550	0.550	0.580	0.550	0.570	90,000	50,300	0.5589	0.533	0.533	0.562	0.533	0.552	92,903	0.5414	-6.78%
2025-03-27	0.590	0.570	0.590	-	-	0	0	-	0.572	0.552	0.572	-	-	0	-	0.00%
2025-03-26	0.590	0.570	0.700	-	-	0	0	-	0.572	0.552	0.678	-	-	0	-	0.00%
2025-03-25	0.590	0.570	0.780	0.580	0.590	202,000	118,660	0.5874	0.572	0.552	0.756	0.562	0.572	208,516	0.5691	0.00%
2025-03-24	0.590	0.590	0.780	-	-	0	0	-	0.572	0.572	0.756	-	-	0	-	0.00%
2025-03-21	0.590	0.590	0.680	0.580	0.580	20,000	11,600	0.5800	0.572	0.572	0.659	0.562	0.562	20,645	0.5619	-4.84%
2025-03-20	0.620	0.580	0.680	-	-	0	0	-	0.601	0.562	0.659	-	-	0	-	0.00%
2025-03-19	0.620	0.580	0.620	-	-	0	0	-	0.601	0.562	0.601	-	-	0	-	0.00%
2025-03-18	0.620	0.590	0.650	0.580	0.620	136,000	81,560	0.5997	0.601	0.572	0.630	0.562	0.601	140,387	0.5810	5.08%
2025-03-17	0.590	0.590	0.780	0.580	0.580	2,000	1,160	0.5800	0.572	0.572	0.756	0.562	0.562	2,065	0.5619	1.72%
2025-03-14	0.580	0.580	0.760	0.580	0.580	2,000	1,160	0.5800	0.562	0.562	0.736	0.562	0.562	2,065	0.5619	-3.33%
2025-03-13	0.600	0.580	0.780	-	-	0	0	-	0.581	0.562	0.756	-	-	0	-	0.00%
2025-03-12	0.600	0.600	0.700	0.600	0.600	38,000	22,800	0.6000	0.581	0.581	0.678	0.581	0.581	39,226	0.5813	-1.64%
2025-03-11	0.610	0.590	0.750	0.610	0.620	66,000	40,320	0.6109	0.591	0.572	0.727	0.591	0.601	68,129	0.5918	0.00%
2025-03-10	0.610	0.600	0.780	0.610	0.610	2,000	1,220	0.6100	0.591	0.581	0.756	0.591	0.591	2,065	0.5909	3.39%
2025-03-07	0.590	0.590	0.620	0.590	0.590	8,000	4,720	0.5900	0.572	0.572	0.601	0.572	0.572	8,258	0.5716	0.00%
2025-03-06	0.590	0.570	0.600	0.560	0.590	100,000	57,700	0.5770	0.572	0.552	0.581	0.543	0.572	103,226	0.5590	1.72%
2025-03-05	0.580	0.580	0.640	0.580	0.580	2,000	1,160	0.5800	0.562	0.562	0.620	0.562	0.562	2,065	0.5619	0.00%
2025-03-04	0.580	0.570	0.650	0.570	0.580	6,000	3,460	0.5767	0.562	0.552	0.630	0.552	0.562	6,194	0.5586	0.00%
2025-03-03	0.580	0.580	0.630	0.580	0.590	58,000	34,140	0.5886	0.562	0.562	0.610	0.562	0.572	59,871	0.5702	-1.69%
2025-02-28	0.590	0.590	0.600	0.560	0.590	140,000	79,800	0.5700	0.572	0.572	0.581	0.543	0.572	144,516	0.5522	-4.84%
2025-02-27	0.620	0.570	0.620	-	-	0	0	-	0.601	0.552	0.601	-	-	0	-	0.00%
2025-02-26	0.620	0.600	0.620	0.580	0.640	66,000	41,680	0.6315	0.601	0.581	0.601	0.562	0.620	68,129	0.6118	-3.12%
2025-02-25	0.640	-	0.640	-	-	0	0	-	0.620	-	0.620	-	-	0	-	0.00%
2025-02-24	0.640	0.630	0.640	-	-	0	0	-	0.620	0.610	0.620	-	-	0	-	0.00%
2025-02-21	0.640	0.610	0.640	0.610	0.640	42,000	26,220	0.6243	0.620	0.591	0.620	0.591	0.620	43,355	0.6048	-1.54%
2025-02-20	0.650	0.650	0.680	0.620	0.620	4,000	2,480	0.6200	0.630	0.630	0.659	0.601	0.601	4,129	0.6006	-2.99%
2025-02-19	0.670	0.670	0.700	0.660	0.660	4,000	2,640	0.6600	0.649	0.649	0.678	0.639	0.639	4,129	0.6394	0.00%
2025-02-18	0.670	0.670	0.720	0.660	0.670	44,000	29,420	0.6686	0.649	0.649	0.698	0.639	0.649	45,419	0.6477	3.08%
2025-02-17	0.650	0.650	0.700	-	-	0	0	-	0.630	0.630	0.678	-	-	0	-	1.56%
2025-02-14	0.640	0.640	0.740	0.640	0.670	66,000	43,340	0.6567	0.620	0.620	0.717	0.620	0.649	68,129	0.6361	-4.48%
2025-02-13	0.670	0.670	0.730	-	-	0	0	-	0.649	0.649	0.707	-	-	0	-	0.00%
2025-02-12	0.670	0.660	0.720	-	-	0	0	-	0.649	0.639	0.698	-	-	0	-	0.00%
2025-02-11	0.670	0.640	0.680	0.670	0.670	80,000	53,600	0.6700	0.649	0.620	0.659	0.649	0.649	82,581	0.6491	-1.47%
2025-02-10	0.680	0.680	0.740	0.680	0.680	8,000	5,440	0.6800	0.659	0.659	0.717	0.659	0.659	8,258	0.6588	-1.45%
2025-02-07	0.690	0.670	0.720	-	-	0	0	-	0.668	0.649	0.698	-	-	0	-	0.00%
2025-02-06	0.690	0.670	0.720	0.670	0.690	26,000	17,700	0.6808	0.668	0.649	0.698	0.649	0.668	26,839	0.6595	0.00%
2025-02-05	0.690	0.670	0.720	-	-	0	0	-	0.668	0.649	0.698	-	-	0	-	0.00%
2025-02-04	0.690	0.670	0.730	-	-	0	0	-	0.668	0.649	0.707	-	-	0	-	0.00%
2025-02-03	0.690	0.680	0.740	0.690	0.690	10,000	6,900	0.6900	0.668	0.659	0.717	0.668	0.668	10,323	0.6684	0.00%
2025-01-28	0.690	0.680	0.740	0.690	0.690	34,000	23,460	0.6900	0.668	0.659	0.717	0.668	0.668	35,097	0.6684	0.00%
2025-01-27	0.690	0.690	0.740	0.690	0.690	12,000	8,280	0.6900	0.668	0.668	0.717	0.668	0.668	12,387	0.6684	0.00%
2025-01-24	0.690	0.690	0.730	0.690	0.720	36,000	25,240	0.7011	0.668	0.668	0.707	0.668	0.698	37,161	0.6792	1.47%
2025-01-23	0.680	0.670	0.720	-	-	0	0	-	0.659	0.649	0.698	-	-	0	-	0.00%
2025-01-22	0.680	0.640	0.710	-	-	0	0	-	0.659	0.620	0.688	-	-	0	-	0.00%
2025-01-21	0.680	0.650	0.720	-	-	0	0	-	0.659	0.630	0.698	-	-	0	-	0.00%
2025-01-20	0.680	0.680	0.720	0.670	0.710	76,000	52,780	0.6945	0.659	0.659	0.698	0.649	0.688	78,452	0.6728	-1.45%
2025-01-17	0.690	0.670	0.700	0.680	0.700	68,000	46,780	0.6879	0.668	0.649	0.678	0.659	0.678	70,194	0.6664	1.47%
2025-01-16	0.680	0.640	0.680	-	-	0	0	-	0.659	0.620	0.659	-	-	0	-	0.00%
2025-01-15	0.680	0.650	0.680	0.670	0.700	14,000	9,740	0.6957	0.659	0.630	0.659	0.649	0.678	14,452	0.6740	4.62%
2025-01-14	0.650	0.640	0.670	0.650	0.650	2,000	1,300	0.6500	0.630	0.620	0.649	0.630	0.630	2,065	0.6297	0.00%
2025-01-13	0.650	0.630	0.670	-	-	0	0	-	0.630	0.610	0.649	-	-	0	-	0.00%
2025-01-10	0.650	0.620	0.670	0.620	0.660	212,000	137,220	0.6473	0.630	0.601	0.649	0.601	0.639	218,839	0.6270	6.56%
2025-01-09	0.610	0.600	0.660	0.590	0.620	70,000	42,300	0.6043	0.591	0.581	0.639	0.572	0.601	72,258	0.5854	5.17%
2025-01-08	0.580	0.570	0.620	0.580	0.580	74,000	42,920	0.5800	0.562	0.552	0.601	0.562	0.562	76,387	0.5619	0.00%
2025-01-07	0.580	0.580	0.660	0.570	0.580	74,000	42,880	0.5795	0.562	0.562	0.639	0.552	0.562	76,387	0.5614	0.00%
2025-01-06	0.580	0.580	0.670	-	-	0	0	-	0.562	0.562	0.649	-	-	0	-	0.00%
2025-01-03	0.580	0.580	0.670	-	-	0	0	-	0.562	0.562	0.649	-	-	0	-	0.00%
2025-01-02	0.580	0.580	0.660	0.550	0.550	12,000	6,600	0.5500	0.562	0.562	0.639	0.533	0.533	12,387	0.5328	-1.69%
2024-12-31	0.590	0.550	0.590	0.590	0.590	4,000	2,360	0.5900	0.572	0.533	0.572	0.572	0.572	4,129	0.5716	-3.28%
2024-12-30	0.610	0.570	0.610	-	-	20,000	12,000	0.6000	0.591	0.552	0.591	-	-	20,645	0.5813	0.00%
2024-12-27	0.610	0.600	0.660	-	-	0	0	-	0.591	0.581	0.639	-	-	0	-	0.00%
2024-12-24	0.610	0.610	0.670	-	-	0	0	-	0.591	0.591	0.649	-	-	0	-	0.00%
2024-12-23	0.610	0.610	0.670	-	-	0	0	-	0.591	0.591	0.649	-	-	0	-	0.00%
2024-12-20	0.610	0.610	0.670	-	-	12,000	7,320	0.6100	0.591	0.591	0.649	-	-	12,387	0.5909	0.00%
2024-12-19	0.610	0.610	0.650	0.610	0.650	96,000	61,360	0.6392	0.591	0.591	0.630	0.591	0.630	99,097	0.6192	-1.61%
2024-12-18	0.620	0.610	0.690	-	-	0	0	-	0.601	0.591	0.668	-	-	0	-	0.00%
2024-12-17	0.620	0.610	0.620	0.620	0.620	6,000	3,720	0.6200	0.601	0.591	0.601	0.601	0.601	6,194	0.6006	1.64%
2024-12-16	0.610	0.610	0.630	0.610	0.630	60,000	37,480	0.6247	0.591	0.591	0.610	0.591	0.610	61,935	0.6051	-4.69%
2024-12-13	0.640	0.630	0.690	-	-	0	0	-	0.620	0.610	0.668	-	-	0	-	0.00%
2024-12-12	0.640	0.640	0.690	-	-	0	0	-	0.620	0.620	0.668	-	-	0	-	1.59%
2024-12-11	0.650	0.630	0.650	-	-	0	0	-	0.610	0.592	0.610	-	-	0	-	0.00%
2024-12-10	0.650	0.640	0.690	-	-	0	0	-	0.610	0.601	0.648	-	-	0	-	0.00%
2024-12-09	0.650	0.650	0.690	0.640	0.640	10,000	6,400	0.6400	0.610	0.610	0.648	0.601	0.601	10,650	0.6009	-1.52%
2024-12-06	0.660	0.660	0.670	0.630	0.630	4,000	2,520	0.6300	0.620	0.620	0.629	0.592	0.592	4,260	0.5915	0.00%
2024-12-05	0.660	0.660	0.690	-	-	8,000	5,280	0.6600	0.620	0.620	0.648	-	-	8,520	0.6197	-1.49%
2024-12-04	0.670	0.660	0.690	-	-	0	0	-	0.629	0.620	0.648	-	-	0	-	0.00%
2024-12-03	0.670	0.660	0.690	-	-	0	0	-	0.629	0.620	0.648	-	-	0	-	0.00%
2024-12-02	0.670	0.630	0.680	0.660	0.670	368,000	245,780	0.6679	0.629	0.592	0.638	0.620	0.629	391,930	0.6271	8.06%
2024-11-29	0.620	0.600	0.660	0.560	0.650	494,000	298,940	0.6051	0.582	0.563	0.620	0.526	0.610	526,124	0.5682	6.90%
2024-11-28	0.580	0.570	0.600	-	-	0	0	-	0.545	0.535	0.563	-	-	0	-	0.00%
2024-11-27	0.580	0.580	0.600	-	-	0	0	-	0.545	0.545	0.563	-	-	0	-	3.57%
2024-11-26	0.560	0.560	0.600	-	-	0	0	-	0.526	0.526	0.563	-	-	0	-	0.00%
2024-11-25	0.560	0.560	0.600	0.550	0.550	26,000	14,300	0.5500	0.526	0.526	0.563	0.516	0.516	27,691	0.5164	-1.75%
2024-11-22	0.570	0.570	0.600	-	-	0	0	-	0.535	0.535	0.563	-	-	0	-	1.79%
2024-11-21	0.560	0.560	0.600	-	-	0	0	-	0.526	0.526	0.563	-	-	0	-	0.00%
2024-11-20	0.560	0.550	0.590	0.500	0.600	554,000	303,940	0.5486	0.526	0.516	0.554	0.469	0.563	590,026	0.5151	-6.67%
2024-11-19	0.600	0.580	0.600	0.580	0.600	50,000	29,640	0.5928	0.563	0.545	0.563	0.545	0.563	53,251	0.5566	0.00%
2024-11-18	0.600	0.600	0.660	0.600	0.600	24,000	14,400	0.6000	0.563	0.563	0.620	0.563	0.563	25,561	0.5634	-1.64%
2024-11-15	0.610	0.600	0.630	0.600	0.610	6,000	3,640	0.6067	0.573	0.563	0.592	0.563	0.573	6,390	0.5696	0.00%
2024-11-14	0.610	0.600	0.620	-	-	0	0	-	0.573	0.563	0.582	-	-	0	-	0.00%
2024-11-13	0.610	0.600	0.630	0.610	0.620	36,000	21,980	0.6106	0.573	0.563	0.592	0.573	0.582	38,341	0.5733	-1.61%
2024-11-12	0.620	0.620	0.640	0.620	0.620	24,000	14,880	0.6200	0.582	0.582	0.601	0.582	0.582	25,561	0.5821	-1.59%
2024-11-11	0.630	0.620	0.660	-	-	0	0	-	0.592	0.582	0.620	-	-	0	-	0.00%
2024-11-08	0.630	0.630	0.660	0.620	0.630	24,000	14,900	0.6208	0.592	0.592	0.620	0.582	0.592	25,561	0.5829	-4.55%
2024-11-07	0.660	0.620	0.680	0.620	0.680	112,000	71,420	0.6377	0.620	0.582	0.638	0.582	0.638	119,283	0.5987	1.54%
2024-11-06	0.650	0.670	0.700	0.650	0.650	20,000	13,000	0.6500	0.610	0.629	0.657	0.610	0.610	21,301	0.6103	-9.72%
2024-11-05	0.720	0.630	0.720	0.660	0.720	28,000	18,760	0.6700	0.676	0.592	0.676	0.620	0.676	29,821	0.6291	5.88%
2024-11-04	0.680	0.640	0.720	-	-	0	0	-	0.638	0.601	0.676	-	-	0	-	0.00%
2024-11-01	0.680	0.630	0.680	0.650	0.680	30,000	20,100	0.6700	0.638	0.592	0.638	0.610	0.638	31,951	0.6291	11.48%
2024-10-31	0.610	0.610	0.650	0.610	0.650	144,000	90,660	0.6296	0.573	0.573	0.610	0.573	0.610	153,364	0.5911	-10.29%
2024-10-30	0.680	0.650	0.680	0.680	0.700	28,000	19,080	0.6814	0.638	0.610	0.638	0.638	0.657	29,821	0.6398	0.00%
2024-10-29	0.680	0.660	0.680	0.670	0.700	150,000	101,860	0.6791	0.638	0.620	0.638	0.629	0.657	159,754	0.6376	-6.85%
2024-10-28	0.730	0.700	0.740	0.700	0.740	108,000	76,280	0.7063	0.685	0.657	0.695	0.657	0.695	115,023	0.6632	-6.41%
2024-10-25	0.780	0.780	0.810	0.670	0.880	796,000	618,000	0.7764	0.732	0.732	0.761	0.629	0.826	847,762	0.7290	8.33%
2024-10-24	0.720	0.690	0.720	0.650	0.810	2,114,000	1,477,320	0.6988	0.676	0.648	0.676	0.610	0.761	2,251,470	0.6562	-11.11%
2024-10-23	0.810	0.800	0.810	0.510	0.860	1,624,000	1,130,740	0.6963	0.761	0.751	0.761	0.479	0.807	1,729,606	0.6538	55.77%
2024-10-22	0.520	0.530	0.580	0.495	0.520	82,000	42,490	0.5182	0.488	0.498	0.545	0.465	0.488	87,332	0.4865	4.00%
2024-10-21	0.500	0.500	0.520	0.495	0.495	22,000	10,890	0.4950	0.469	0.469	0.488	0.465	0.465	23,431	0.4648	0.00%
2024-10-18	0.500	0.495	0.500	0.450	0.600	642,000	314,940	0.4906	0.469	0.465	0.469	0.423	0.563	683,748	0.4606	13.64%
2024-10-17	0.440	0.435	0.440	0.450	0.450	10,000	4,500	0.4500	0.413	0.408	0.413	0.423	0.423	10,650	0.4225	2.33%
2024-10-16	0.430	0.430	0.440	0.425	0.430	60,000	25,550	0.4258	0.404	0.404	0.413	0.399	0.404	63,902	0.3998	0.00%
2024-10-15	0.430	0.430	0.440	-	-	0	0	-	0.404	0.404	0.413	-	-	0	-	2.38%
2024-10-14	0.420	0.420	0.425	0.420	0.420	2,000	840	0.4200	0.394	0.394	0.399	0.394	0.394	2,130	0.3944	-1.18%
2024-10-10	0.425	0.425	0.445	0.425	0.430	14,000	5,990	0.4279	0.399	0.399	0.418	0.399	0.404	14,910	0.4017	-4.49%
2024-10-09	0.445	0.445	0.460	0.445	0.445	44,000	19,580	0.4450	0.418	0.418	0.432	0.418	0.418	46,861	0.4178	4.71%
2024-10-08	0.425	0.425	0.430	0.425	0.425	70,000	29,750	0.4250	0.399	0.399	0.404	0.399	0.399	74,552	0.3991	-1.16%
2024-10-07	0.430	0.430	0.445	0.425	0.425	44,000	18,700	0.4250	0.404	0.404	0.418	0.399	0.399	46,861	0.3991	1.18%
2024-10-04	0.425	0.425	0.450	0.425	0.425	138,000	58,650	0.4250	0.399	0.399	0.423	0.399	0.399	146,974	0.3991	2.41%
2024-10-03	0.415	0.415	0.445	0.415	0.445	90,000	38,590	0.4288	0.390	0.390	0.418	0.390	0.418	95,853	0.4026	-5.68%
2024-10-02	0.440	0.420	0.445	0.400	0.440	148,000	62,770	0.4241	0.413	0.394	0.418	0.376	0.413	157,624	0.3982	6.02%
2024-09-30	0.415	0.410	0.415	0.400	0.415	48,000	19,760	0.4117	0.390	0.385	0.390	0.376	0.390	51,121	0.3865	2.47%
2024-09-27	0.405	0.405	0.425	0.405	0.405	40,000	16,200	0.4050	0.380	0.380	0.399	0.380	0.380	42,601	0.3803	1.25%
2024-09-26	0.400	0.400	0.415	0.400	0.400	58,000	23,200	0.4000	0.376	0.376	0.390	0.376	0.376	61,772	0.3756	-1.23%
2024-09-25	0.405	0.400	0.420	0.405	0.405	58,000	23,490	0.4050	0.380	0.376	0.394	0.380	0.380	61,772	0.3803	0.00%
2024-09-24	0.405	0.405	0.425	0.400	0.400	10,000	4,000	0.4000	0.380	0.380	0.399	0.376	0.376	10,650	0.3756	0.00%
2024-09-23	0.405	0.400	0.425	-	-	0	0	-	0.380	0.376	0.399	-	-	0	-	0.00%
2024-09-20	0.405	0.405	0.420	0.405	0.405	30,000	12,150	0.4050	0.380	0.380	0.394	0.380	0.380	31,951	0.3803	0.00%
2024-09-19	0.405	0.405	0.430	-	-	0	0	-	0.380	0.380	0.404	-	-	0	-	0.00%
2024-09-17	0.405	0.400	0.435	-	-	0	0	-	0.380	0.376	0.408	-	-	0	-	0.00%
2024-09-16	0.405	0.405	0.420	-	-	0	0	-	0.380	0.380	0.394	-	-	0	-	0.00%
2024-09-13	0.405	0.400	0.430	-	-	0	0	-	0.380	0.376	0.404	-	-	0	-	0.00%
2024-09-12	0.405	0.405	0.420	0.405	0.405	46,000	18,630	0.4050	0.380	0.380	0.394	0.380	0.380	48,991	0.3803	1.25%
2024-09-11	0.400	0.400	0.430	0.395	0.395	2,000	790	0.3950	0.376	0.376	0.404	0.371	0.371	2,130	0.3709	-2.44%
2024-09-10	0.410	0.395	0.435	0.410	0.410	58,000	23,780	0.4100	0.385	0.371	0.408	0.385	0.385	61,772	0.3850	0.00%
2024-09-09	0.410	0.380	0.435	0.410	0.410	2,000	820	0.4100	0.385	0.357	0.408	0.385	0.385	2,130	0.3850	0.00%
2024-09-05	0.410	0.380	0.435	-	-	0	0	-	0.385	0.357	0.408	-	-	0	-	0.00%
2024-09-04	0.410	0.380	0.435	-	-	0	0	-	0.385	0.357	0.408	-	-	0	-	0.00%
2024-09-03	0.410	0.380	0.410	0.370	0.410	36,000	13,910	0.3864	0.385	0.357	0.385	0.347	0.385	38,341	0.3628	0.00%
2024-09-02	0.410	0.405	0.435	0.410	0.410	10,000	4,100	0.4100	0.385	0.380	0.408	0.385	0.385	10,650	0.3850	0.00%
2024-08-30	0.410	0.405	0.435	0.410	0.410	6,000	2,460	0.4100	0.385	0.380	0.408	0.385	0.385	6,390	0.3850	0.00%
2024-08-29	0.410	0.405	0.435	0.410	0.410	28,000	11,480	0.4100	0.385	0.380	0.408	0.385	0.385	29,821	0.3850	0.00%
2024-08-28	0.410	0.405	0.430	-	-	0	0	-	0.385	0.380	0.404	-	-	0	-	0.00%
2024-08-27	0.410	0.405	0.430	0.410	0.420	248,000	104,060	0.4196	0.385	0.380	0.404	0.385	0.394	264,127	0.3940	-2.38%
2024-08-26	0.420	0.405	0.425	-	-	0	0	-	0.394	0.380	0.399	-	-	0	-	0.00%
2024-08-23	0.420	0.405	0.435	0.410	0.420	156,000	65,030	0.4169	0.394	0.380	0.408	0.385	0.394	166,144	0.3914	2.44%
2024-08-22	0.410	0.405	0.415	-	-	0	0	-	0.385	0.380	0.390	-	-	0	-	0.00%
2024-08-21	0.410	0.405	0.420	-	-	0	0	-	0.385	0.380	0.394	-	-	0	-	0.00%
2024-08-20	0.410	0.405	0.420	-	-	8,000	3,280	0.4100	0.385	0.380	0.394	-	-	8,520	0.3850	0.00%
2024-08-19	0.410	0.405	0.420	-	-	0	0	-	0.385	0.380	0.394	-	-	0	-	0.00%
2024-08-16	0.410	0.405	0.415	-	-	2,000	810	0.4050	0.385	0.380	0.390	-	-	2,130	0.3803	0.00%
2024-08-15	0.410	0.405	0.420	0.410	0.410	2,000	820	0.4100	0.385	0.380	0.394	0.385	0.385	2,130	0.3850	1.23%
2024-08-14	0.405	0.405	0.415	0.400	0.425	64,000	26,140	0.4084	0.380	0.380	0.390	0.376	0.399	68,162	0.3835	-4.71%
2024-08-13	0.425	0.405	0.425	-	-	0	0	-	0.399	0.380	0.399	-	-	0	-	0.00%
2024-08-12	0.425	0.405	0.425	0.405	0.430	22,000	9,160	0.4164	0.399	0.380	0.399	0.380	0.404	23,431	0.3909	0.00%
2024-08-09	0.425	0.405	0.425	0.405	0.425	44,000	18,250	0.4148	0.399	0.380	0.399	0.380	0.399	46,861	0.3894	0.00%
2024-08-08	0.425	0.400	0.425	-	-	0	0	-	0.399	0.376	0.399	-	-	0	-	0.00%
2024-08-07	0.425	0.405	0.425	0.405	0.430	44,000	18,270	0.4152	0.399	0.380	0.399	0.380	0.404	46,861	0.3899	4.94%
2024-08-06	0.405	0.400	0.420	0.400	0.440	294,000	122,710	0.4174	0.380	0.376	0.394	0.376	0.413	313,118	0.3919	-5.81%
2024-08-05	0.430	0.410	0.430	0.415	0.440	60,000	25,560	0.4260	0.404	0.385	0.404	0.390	0.413	63,902	0.4000	2.38%
2024-08-02	0.420	0.395	0.420	0.395	0.425	126,000	52,200	0.4143	0.394	0.371	0.394	0.371	0.399	134,194	0.3890	7.69%
2024-08-01	0.390	0.390	0.410	0.390	0.390	10,000	3,900	0.3900	0.366	0.366	0.385	0.366	0.366	10,650	0.3662	-2.50%
2024-07-31	0.400	0.390	0.415	0.400	0.400	10,000	4,000	0.4000	0.376	0.366	0.390	0.376	0.376	10,650	0.3756	0.00%
2024-07-30	0.400	0.390	0.410	-	-	0	0	-	0.376	0.366	0.385	-	-	0	-	0.00%
2024-07-29	0.400	0.395	0.400	-	-	0	0	-	0.376	0.371	0.376	-	-	0	-	0.00%
2024-07-26	0.400	0.390	0.410	-	-	0	0	-	0.376	0.366	0.385	-	-	0	-	0.00%
2024-07-25	0.400	0.395	0.400	-	-	0	0	-	0.376	0.371	0.376	-	-	0	-	0.00%
2024-07-24	0.400	0.390	0.420	-	-	0	0	-	0.376	0.366	0.394	-	-	0	-	0.00%
2024-07-23	0.400	0.390	0.415	0.400	0.400	10,000	4,000	0.4000	0.376	0.366	0.390	0.376	0.376	10,650	0.3756	0.00%
2024-07-22	0.400	0.385	0.415	-	-	0	0	-	0.376	0.361	0.390	-	-	0	-	0.00%
2024-07-19	0.400	0.400	0.420	-	-	0	0	-	0.376	0.376	0.394	-	-	0	-	0.00%
2024-07-18	0.400	0.385	0.400	0.400	0.400	4,000	1,600	0.4000	0.376	0.361	0.376	0.376	0.376	4,260	0.3756	0.00%
2024-07-17	0.400	0.400	0.420	0.385	0.430	408,000	169,140	0.4146	0.376	0.376	0.394	0.361	0.404	434,531	0.3892	1.27%
2024-07-16	0.395	0.390	0.430	0.395	0.395	14,000	5,530	0.3950	0.371	0.366	0.404	0.371	0.371	14,910	0.3709	0.00%
2024-07-15	0.395	0.380	0.395	0.380	0.400	298,000	115,370	0.3871	0.371	0.357	0.371	0.357	0.376	317,378	0.3635	8.22%
2024-07-12	0.365	0.365	0.380	-	-	0	0	-	0.343	0.343	0.357	-	-	0	-	0.00%
2024-07-11	0.365	0.365	0.380	-	-	0	0	-	0.343	0.343	0.357	-	-	0	-	0.00%
2024-07-10	0.365	0.365	0.380	-	-	0	0	-	0.343	0.343	0.357	-	-	0	-	0.00%
2024-07-09	0.365	0.360	0.365	0.365	0.365	20,000	7,300	0.3650	0.343	0.338	0.343	0.343	0.343	21,301	0.3427	0.00%
2024-07-08	0.365	0.365	0.380	-	-	2,000	730	0.3650	0.343	0.343	0.357	-	-	2,130	0.3427	0.00%
2024-07-05	0.365	0.365	0.380	-	-	18,000	6,570	0.3650	0.343	0.343	0.357	-	-	19,171	0.3427	0.00%
2024-07-04	0.365	0.365	0.390	0.365	0.365	2,000	730	0.3650	0.343	0.343	0.366	0.343	0.343	2,130	0.3427	-3.95%
2024-07-03	0.380	0.365	0.400	-	-	0	0	-	0.357	0.343	0.376	-	-	0	-	0.00%
2024-07-02	0.380	0.375	0.400	0.380	0.380	6,000	2,280	0.3800	0.357	0.352	0.376	0.357	0.357	6,390	0.3568	0.00%
2024-06-28	0.380	0.370	0.395	0.370	0.380	238,000	89,520	0.3761	0.357	0.347	0.371	0.347	0.357	253,477	0.3532	1.33%
2024-06-27	0.375	0.370	0.400	-	-	0	0	-	0.352	0.347	0.376	-	-	0	-	0.00%
2024-06-26	0.375	0.375	0.400	-	-	20,000	7,500	0.3750	0.352	0.352	0.376	-	-	21,301	0.3521	0.00%
2024-06-25	0.375	0.375	0.385	0.375	0.375	32,000	12,000	0.3750	0.352	0.352	0.361	0.352	0.352	34,081	0.3521	0.00%
2024-06-24	0.375	0.370	0.380	-	-	0	0	-	0.352	0.347	0.357	-	-	0	-	0.00%
2024-06-21	0.375	0.375	0.395	0.375	0.380	30,000	11,340	0.3780	0.352	0.352	0.371	0.352	0.357	31,951	0.3549	-1.32%
2024-06-20	0.380	0.375	0.380	-	-	0	0	-	0.357	0.352	0.357	-	-	0	-	0.00%
2024-06-19	0.380	0.375	0.400	-	-	0	0	-	0.357	0.352	0.376	-	-	0	-	0.00%
2024-06-18	0.380	0.375	0.410	-	-	0	0	-	0.357	0.352	0.385	-	-	0	-	0.00%
2024-06-17	0.380	0.380	0.395	0.380	0.440	158,000	61,620	0.3900	0.357	0.357	0.371	0.357	0.413	168,274	0.3662	-20.00%
2024-06-14	0.475	0.430	0.455	0.365	0.475	278,000	105,960	0.3812	0.446	0.404	0.427	0.343	0.446	296,078	0.3579	30.14%
2024-06-13	0.365	0.365	0.380	-	-	0	0	-	0.343	0.343	0.357	-	-	0	-	0.00%
2024-06-12	0.365	0.365	0.380	-	-	16,000	5,840	0.3650	0.343	0.343	0.357	-	-	17,040	0.3427	0.00%
2024-06-11	0.365	0.365	0.380	-	-	0	0	-	0.343	0.343	0.357	-	-	0	-	0.00%
2024-06-07	0.365	0.365	0.380	-	-	0	0	-	0.343	0.343	0.357	-	-	0	-	0.00%
2024-06-06	0.365	0.365	0.380	0.365	0.365	2,000	730	0.3650	0.343	0.343	0.357	0.343	0.343	2,130	0.3427	-1.35%
2024-06-05	0.370	0.370	0.425	0.370	0.370	10,000	3,700	0.3700	0.347	0.347	0.399	0.347	0.347	10,650	0.3474	-2.63%
2024-06-04	0.380	0.375	0.405	-	-	0	0	-	0.357	0.352	0.380	-	-	0	-	0.00%
2024-06-03	0.380	0.375	0.410	-	-	0	0	-	0.357	0.352	0.385	-	-	0	-	0.00%
2024-05-31	0.380	0.375	0.410	-	-	0	0	-	0.357	0.352	0.385	-	-	0	-	0.00%
2024-05-30	0.380	0.375	0.475	-	-	0	0	-	0.357	0.352	0.446	-	-	0	-	0.00%
2024-05-29	0.380	0.365	0.410	-	-	0	0	-	0.357	0.343	0.385	-	-	0	-	0.00%
2024-05-28	0.380	0.375	0.410	-	-	0	0	-	0.357	0.352	0.385	-	-	0	-	0.00%
2024-05-27	0.380	0.375	0.380	-	-	0	0	-	0.357	0.352	0.357	-	-	0	-	0.00%
2024-05-24	0.380	0.375	0.410	-	-	0	0	-	0.357	0.352	0.385	-	-	0	-	0.00%
2024-05-23	0.380	0.380	0.410	-	-	0	0	-	0.357	0.357	0.385	-	-	0	-	0.00%
2024-05-22	0.380	0.375	0.420	-	-	0	0	-	0.357	0.352	0.394	-	-	0	-	0.00%
2024-05-21	0.380	0.380	0.400	0.380	0.380	16,000	6,080	0.3800	0.357	0.357	0.376	0.357	0.357	17,040	0.3568	-7.32%
2024-05-20	0.410	0.400	0.410	0.390	0.410	42,000	17,020	0.4052	0.385	0.376	0.385	0.366	0.385	44,731	0.3805	5.13%
2024-05-17	0.390	0.385	0.390	0.365	0.390	208,000	79,400	0.3817	0.366	0.361	0.366	0.343	0.366	221,526	0.3584	6.85%
2024-05-16	0.365	0.365	0.385	0.365	0.365	12,000	4,380	0.3650	0.343	0.343	0.361	0.343	0.343	12,780	0.3427	0.00%
2024-05-14	0.365	0.365	0.385	0.365	0.370	18,000	6,580	0.3656	0.343	0.343	0.361	0.343	0.347	19,171	0.3432	-2.67%
2024-05-13	0.375	0.375	0.385	0.375	0.375	2,000	750	0.3750	0.352	0.352	0.361	0.352	0.352	2,130	0.3521	-2.60%
2024-05-10	0.385	0.350	0.385	0.365	0.385	14,000	5,190	0.3707	0.361	0.329	0.361	0.343	0.361	14,910	0.3481	5.48%
2024-05-09	0.365	0.360	0.365	-	-	0	0	-	0.343	0.338	0.343	-	-	0	-	0.00%
2024-05-08	0.365	0.360	0.365	0.350	0.365	102,000	35,750	0.3505	0.343	0.338	0.343	0.329	0.343	108,633	0.3291	-1.35%
2024-05-07	0.370	0.355	0.375	0.370	0.370	2,000	740	0.3700	0.347	0.333	0.352	0.347	0.347	2,130	0.3474	-2.63%
2024-05-06	0.380	0.360	0.380	-	-	0	0	-	0.357	0.338	0.357	-	-	0	-	0.00%
2024-05-03	0.380	0.360	0.390	0.350	0.380	82,000	30,710	0.3745	0.357	0.338	0.366	0.329	0.357	87,332	0.3516	1.33%
2024-05-02	0.375	0.355	0.375	0.410	0.410	2,000	820	0.4100	0.352	0.333	0.352	0.385	0.385	2,130	0.3850	4.17%
2024-04-30	0.360	0.355	0.365	-	-	0	0	-	0.338	0.333	0.343	-	-	0	-	0.00%
2024-04-29	0.360	0.355	0.385	0.360	0.360	2,000	720	0.3600	0.338	0.333	0.361	0.338	0.338	2,130	0.3380	-2.70%
2024-04-26	0.370	0.360	0.370	-	-	0	0	-	0.347	0.338	0.347	-	-	0	-	0.00%
2024-04-25	0.370	0.355	0.370	-	-	0	0	-	0.347	0.333	0.347	-	-	0	-	-5.13%
2024-04-24	0.390	0.350	0.390	0.350	0.390	56,000	19,840	0.3543	0.366	0.329	0.366	0.329	0.366	59,642	0.3327	9.86%
2024-04-23	0.355	0.355	0.400	-	-	0	0	-	0.333	0.333	0.376	-	-	0	-	1.43%
2024-04-22	0.350	0.350	0.370	0.350	0.355	32,000	11,250	0.3516	0.329	0.329	0.347	0.329	0.333	34,081	0.3301	0.00%
2024-04-19	0.350	0.350	0.400	0.350	0.355	10,000	3,540	0.3540	0.329	0.329	0.376	0.329	0.333	10,650	0.3324	-2.78%
2024-04-18	0.360	0.360	0.390	-	-	0	0	-	0.338	0.338	0.366	-	-	0	-	0.00%
2024-04-17	0.360	0.360	0.390	-	-	0	0	-	0.338	0.338	0.366	-	-	0	-	0.00%
2024-04-16	0.360	0.360	0.365	0.360	0.360	18,000	6,480	0.3600	0.338	0.338	0.343	0.338	0.338	19,171	0.3380	0.00%
2024-04-15	0.360	0.350	0.370	0.360	0.365	40,000	14,500	0.3625	0.338	0.329	0.347	0.338	0.343	42,601	0.3404	0.00%
2024-04-12	0.360	0.360	0.370	0.355	0.370	22,000	8,030	0.3650	0.338	0.338	0.347	0.333	0.347	23,431	0.3427	-2.70%
2024-04-11	0.370	0.355	0.370	0.370	0.370	14,000	5,180	0.3700	0.347	0.333	0.347	0.347	0.347	14,910	0.3474	2.78%
2024-04-10	0.360	0.360	0.370	0.350	0.360	120,000	42,920	0.3577	0.338	0.338	0.347	0.329	0.338	127,803	0.3358	0.00%
2024-04-09	0.360	0.350	0.375	0.360	0.360	28,000	10,080	0.3600	0.338	0.329	0.352	0.338	0.338	29,821	0.3380	-2.70%
2024-04-08	0.370	0.360	0.390	-	-	0	0	-	0.347	0.338	0.366	-	-	0	-	0.00%
2024-04-05	0.370	0.370	0.390	-	-	0	0	-	0.347	0.347	0.366	-	-	0	-	0.00%
2024-04-03	0.370	0.370	0.385	-	-	0	0	-	0.347	0.347	0.361	-	-	0	-	0.00%
2024-04-02	0.370	0.370	0.385	0.370	0.370	210,000	77,700	0.3700	0.347	0.347	0.361	0.347	0.347	223,656	0.3474	0.00%
2024-03-28	0.370	0.360	0.410	0.360	0.370	254,000	93,440	0.3679	0.347	0.338	0.385	0.338	0.347	270,517	0.3454	-1.33%
2024-03-27	0.375	0.360	0.375	0.360	0.385	6,000	2,240	0.3733	0.352	0.338	0.352	0.338	0.361	6,390	0.3505	-2.60%
2024-03-26	0.385	0.365	0.385	0.400	0.400	2,000	800	0.4000	0.361	0.343	0.361	0.376	0.376	2,130	0.3756	4.05%
2024-03-25	0.370	0.360	0.370	0.350	0.370	12,000	4,240	0.3533	0.347	0.338	0.347	0.329	0.347	12,780	0.3318	0.00%
2024-03-22	0.370	0.350	0.370	0.370	0.370	2,000	740	0.3700	0.347	0.329	0.347	0.347	0.347	2,130	0.3474	5.71%
2024-03-21	0.350	0.345	0.360	0.345	0.360	32,000	11,300	0.3531	0.329	0.324	0.338	0.324	0.338	34,081	0.3316	0.00%
2024-03-20	0.350	0.350	0.360	0.350	0.350	20,000	7,000	0.3500	0.329	0.329	0.338	0.329	0.329	21,301	0.3286	0.00%
2024-03-19	0.350	0.350	0.355	0.350	0.350	8,000	2,800	0.3500	0.329	0.329	0.333	0.329	0.329	8,520	0.3286	-1.41%
2024-03-18	0.355	0.345	0.360	-	-	0	0	-	0.333	0.324	0.338	-	-	0	-	0.00%
2024-03-15	0.355	0.355	0.365	0.355	0.355	24,000	8,520	0.3550	0.333	0.333	0.343	0.333	0.333	25,561	0.3333	0.00%
2024-03-14	0.355	0.355	0.365	0.345	0.370	28,000	10,280	0.3671	0.333	0.333	0.343	0.324	0.347	29,821	0.3447	-4.05%
2024-03-13	0.370	0.370	0.375	0.370	0.375	24,000	8,980	0.3742	0.347	0.347	0.352	0.347	0.352	25,561	0.3513	0.00%
2024-03-12	0.370	0.365	0.370	-	-	0	0	-	0.347	0.343	0.347	-	-	0	-	0.00%
2024-03-11	0.370	0.365	0.380	-	-	0	0	-	0.347	0.343	0.357	-	-	0	-	0.00%
2024-03-08	0.370	0.370	0.380	0.370	0.370	34,000	12,580	0.3700	0.347	0.347	0.357	0.347	0.347	36,211	0.3474	0.00%
2024-03-07	0.370	0.365	0.390	-	-	0	0	-	0.347	0.343	0.366	-	-	0	-	0.00%
2024-03-06	0.370	0.370	0.380	0.370	0.370	26,000	9,620	0.3700	0.347	0.347	0.357	0.347	0.347	27,691	0.3474	-2.63%
2024-03-05	0.380	0.370	0.380	0.380	0.380	4,000	1,520	0.3800	0.357	0.347	0.357	0.357	0.357	4,260	0.3568	0.00%
2024-03-04	0.380	0.370	0.390	-	-	0	0	-	0.357	0.347	0.366	-	-	0	-	0.00%
2024-03-01	0.380	0.375	0.390	0.380	0.380	4,000	1,520	0.3800	0.357	0.352	0.366	0.357	0.357	4,260	0.3568	-1.30%
2024-02-29	0.385	0.375	0.385	0.370	0.395	50,000	18,860	0.3772	0.361	0.352	0.361	0.347	0.371	53,251	0.3542	1.32%
2024-02-28	0.380	0.365	0.400	0.380	0.380	22,000	8,360	0.3800	0.357	0.343	0.376	0.357	0.357	23,431	0.3568	0.00%
2024-02-27	0.380	0.370	0.390	0.380	0.380	4,000	1,520	0.3800	0.357	0.347	0.366	0.357	0.357	4,260	0.3568	-1.30%
2024-02-26	0.385	0.385	0.400	0.370	0.380	10,000	3,740	0.3740	0.361	0.361	0.376	0.347	0.357	10,650	0.3512	-1.28%
2024-02-23	0.390	0.375	0.390	0.390	0.395	90,000	35,380	0.3931	0.366	0.352	0.366	0.366	0.371	95,853	0.3691	0.00%
2024-02-22	0.390	0.375	0.390	0.375	0.390	44,000	16,560	0.3764	0.366	0.352	0.366	0.352	0.366	46,861	0.3534	4.00%
2024-02-21	0.375	0.375	0.385	0.360	0.375	66,000	24,400	0.3697	0.352	0.352	0.361	0.338	0.352	70,292	0.3471	1.35%
2024-02-20	0.370	0.370	0.380	0.360	0.360	28,000	10,080	0.3600	0.347	0.347	0.357	0.338	0.338	29,821	0.3380	0.00%
2024-02-19	0.370	0.370	0.380	-	-	0	0	-	0.347	0.347	0.357	-	-	0	-	1.37%
2024-02-16	0.365	0.365	0.380	0.365	0.365	10,000	3,650	0.3650	0.343	0.343	0.357	0.343	0.343	10,650	0.3427	0.00%
2024-02-15	0.365	0.365	0.380	-	-	0	0	-	0.343	0.343	0.357	-	-	0	-	0.00%
2024-02-14	0.365	0.365	0.380	0.365	0.365	30,000	10,950	0.3650	0.343	0.343	0.357	0.343	0.343	31,951	0.3427	-3.95%
2024-02-09	0.380	0.365	0.410	0.380	0.380	10,000	3,800	0.3800	0.357	0.343	0.385	0.357	0.357	10,650	0.3568	2.70%
2024-02-08	0.370	0.365	0.380	0.370	0.370	6,000	2,220	0.3700	0.347	0.343	0.357	0.347	0.347	6,390	0.3474	0.00%
2024-02-07	0.370	0.345	0.370	0.360	0.385	124,000	46,540	0.3753	0.347	0.324	0.347	0.338	0.361	132,063	0.3524	-3.90%
2024-02-06	0.385	0.385	0.410	0.365	0.385	4,000	1,500	0.3750	0.361	0.361	0.385	0.343	0.361	4,260	0.3521	4.05%
2024-02-05	0.370	0.365	0.410	0.370	0.370	26,000	9,620	0.3700	0.347	0.343	0.385	0.347	0.347	27,691	0.3474	0.00%
2024-02-02	0.370	0.365	0.390	0.370	0.405	44,000	16,390	0.3725	0.347	0.343	0.366	0.347	0.380	46,861	0.3498	0.00%
2024-02-01	0.370	0.360	0.370	0.370	0.375	38,000	14,070	0.3703	0.347	0.338	0.347	0.347	0.352	40,471	0.3477	-1.33%
2024-01-31	0.375	0.365	0.380	0.370	0.375	38,000	14,240	0.3747	0.352	0.343	0.357	0.347	0.352	40,471	0.3519	-1.32%
2024-01-30	0.380	0.365	0.380	0.365	0.380	16,000	5,870	0.3669	0.357	0.343	0.357	0.343	0.357	17,040	0.3445	2.70%
2024-01-29	0.370	0.370	0.380	0.365	0.365	36,000	13,140	0.3650	0.347	0.347	0.357	0.343	0.343	38,341	0.3427	-3.90%
2024-01-26	0.385	0.370	0.385	0.370	0.385	142,000	52,590	0.3704	0.361	0.347	0.361	0.347	0.361	151,234	0.3477	-1.28%
2024-01-25	0.390	0.375	0.405	0.390	0.390	20,000	7,800	0.3900	0.366	0.352	0.380	0.366	0.366	21,301	0.3662	-1.27%
2024-01-24	0.395	0.385	0.395	0.365	0.405	26,000	9,800	0.3769	0.371	0.361	0.371	0.343	0.380	27,691	0.3539	8.22%
2024-01-23	0.365	0.360	0.380	-	-	0	0	-	0.343	0.338	0.357	-	-	0	-	0.00%
2024-01-22	0.365	0.365	0.380	0.360	0.360	18,000	6,560	0.3644	0.343	0.343	0.357	0.338	0.338	19,171	0.3422	-3.95%
2024-01-19	0.380	0.360	0.380	0.375	0.395	94,000	35,530	0.3780	0.357	0.338	0.357	0.352	0.371	100,113	0.3549	4.11%
2024-01-18	0.365	0.360	0.370	0.360	0.385	114,000	42,090	0.3692	0.343	0.338	0.347	0.338	0.361	121,413	0.3467	-6.41%
2024-01-17	0.390	0.375	0.390	0.390	0.395	6,000	2,350	0.3917	0.366	0.352	0.366	0.366	0.371	6,390	0.3678	4.00%
2024-01-16	0.375	0.375	0.380	0.370	0.390	154,000	58,250	0.3782	0.352	0.352	0.357	0.347	0.366	164,014	0.3552	-6.25%
2024-01-15	0.400	0.385	0.400	0.390	0.435	34,000	13,370	0.3932	0.376	0.361	0.376	0.366	0.408	36,211	0.3692	0.00%
2024-01-12	0.400	0.390	0.405	0.400	0.405	4,000	1,610	0.4025	0.376	0.366	0.380	0.376	0.380	4,260	0.3779	-2.44%
2024-01-11	0.410	0.390	0.410	0.390	0.410	8,000	3,160	0.3950	0.385	0.366	0.385	0.366	0.385	8,520	0.3709	-1.20%
2024-01-10	0.415	0.390	0.415	-	-	0	0	-	0.390	0.366	0.390	-	-	0	-	-1.19%
2024-01-09	0.420	0.385	0.420	0.430	0.430	2,000	860	0.4300	0.394	0.361	0.394	0.404	0.404	2,130	0.4037	6.33%
2024-01-08	0.395	0.390	0.400	0.395	0.435	92,000	37,570	0.4084	0.371	0.366	0.376	0.371	0.408	97,983	0.3834	2.60%
2024-01-05	0.385	0.385	0.400	0.375	0.425	28,000	10,860	0.3879	0.361	0.361	0.376	0.352	0.399	29,821	0.3642	1.32%
2024-01-04	0.380	0.375	0.380	0.380	0.385	180,000	68,880	0.3827	0.357	0.352	0.357	0.357	0.361	191,705	0.3593	-3.80%
2024-01-03	0.395	0.385	0.435	-	-	0	0	-	0.371	0.361	0.408	-	-	0	-	0.00%
2024-01-02	0.395	0.385	0.435	-	-	0	0	-	0.371	0.361	0.408	-	-	0	-	0.00%
2023-12-29	0.395	0.390	0.435	0.395	0.395	10,000	3,950	0.3950	0.371	0.366	0.408	0.371	0.371	10,650	0.3709	-2.47%
2023-12-28	0.405	0.390	0.450	0.380	0.405	8,000	3,190	0.3988	0.380	0.366	0.423	0.357	0.380	8,520	0.3744	1.25%
2023-12-27	0.400	0.390	0.405	0.380	0.400	80,000	31,700	0.3963	0.376	0.366	0.380	0.357	0.376	85,202	0.3721	-6.98%
2023-12-22	0.430	0.385	0.430	0.380	0.435	10,000	3,950	0.3950	0.404	0.361	0.404	0.357	0.408	10,650	0.3709	6.17%
2023-12-21	0.405	0.390	0.410	0.385	0.405	8,000	3,160	0.3950	0.380	0.366	0.385	0.361	0.380	8,520	0.3709	-5.81%
2023-12-20	0.430	0.385	0.430	0.435	0.435	2,000	870	0.4350	0.404	0.361	0.404	0.408	0.408	2,130	0.4084	2.38%
2023-12-19	0.420	0.385	0.420	0.435	0.435	2,000	870	0.4350	0.394	0.361	0.394	0.408	0.408	2,130	0.4084	2.44%
2023-12-18	0.410	0.400	0.410	0.440	0.440	2,000	880	0.4400	0.385	0.376	0.385	0.413	0.413	2,130	0.4131	-1.20%
2023-12-15	0.415	0.405	0.415	0.400	0.420	140,000	57,110	0.4079	0.390	0.380	0.390	0.376	0.394	149,104	0.3830	-1.19%
2023-12-14	0.420	0.405	0.420	0.435	0.435	2,000	870	0.4350	0.394	0.380	0.394	0.408	0.408	2,130	0.4084	0.00%
2023-12-13	0.420	0.400	0.420	0.400	0.440	16,000	6,520	0.4075	0.394	0.376	0.394	0.376	0.413	17,040	0.3826	2.44%
2023-12-12	0.410	0.405	0.410	0.415	0.445	6,000	2,600	0.4333	0.385	0.380	0.385	0.390	0.418	6,390	0.4069	0.00%
2023-12-11	0.410	0.390	0.410	0.445	0.445	6,000	2,530	0.4217	0.385	0.366	0.385	0.418	0.418	6,390	0.3959	1.23%
2023-12-08	0.405	0.390	0.405	0.390	0.410	62,000	24,220	0.3906	0.380	0.366	0.380	0.366	0.385	66,032	0.3668	-3.57%
2023-12-07	0.420	0.395	0.420	0.420	0.420	2,000	840	0.4200	0.394	0.371	0.394	0.394	0.394	2,130	0.3944	5.00%
2023-12-06	0.400	0.390	0.400	0.400	0.430	58,000	23,260	0.4010	0.376	0.366	0.376	0.376	0.404	61,772	0.3765	-2.44%
2023-12-05	0.410	0.390	0.410	0.390	0.410	14,000	5,500	0.3929	0.385	0.366	0.385	0.366	0.385	14,910	0.3689	-2.38%
2023-12-04	0.420	0.390	0.420	0.450	0.450	2,000	900	0.4500	0.394	0.366	0.394	0.423	0.423	2,130	0.4225	5.00%
2023-12-01	0.400	0.395	0.400	0.400	0.445	6,000	2,490	0.4150	0.376	0.371	0.376	0.376	0.418	6,390	0.3897	-4.76%
2023-11-30	0.420	0.400	0.420	0.425	0.425	2,000	850	0.4250	0.394	0.376	0.394	0.399	0.399	2,130	0.3991	5.00%
2023-11-29	0.400	0.390	0.400	0.400	0.420	210,000	85,450	0.4069	0.376	0.366	0.376	0.376	0.394	223,656	0.3821	0.00%
2023-11-28	0.400	0.400	0.420	0.400	0.445	70,000	29,460	0.4209	0.376	0.376	0.394	0.376	0.418	74,552	0.3952	-2.44%
2023-11-27	0.410	0.400	0.410	0.400	0.450	88,000	35,600	0.4045	0.385	0.376	0.385	0.376	0.423	93,722	0.3798	-1.20%
2023-11-24	0.415	0.400	0.420	0.395	0.455	344,000	140,050	0.4071	0.390	0.376	0.394	0.371	0.427	366,370	0.3823	-6.74%
2023-11-23	0.445	0.400	0.445	0.445	0.445	2,000	890	0.4450	0.418	0.376	0.418	0.418	0.418	2,130	0.4178	11.25%
2023-11-22	0.400	0.390	0.400	0.405	0.405	72,000	28,950	0.4021	0.376	0.366	0.376	0.380	0.380	76,682	0.3775	-2.44%
2023-11-21	0.410	0.405	0.440	0.410	0.425	240,000	99,490	0.4145	0.385	0.380	0.413	0.385	0.399	255,607	0.3892	-8.89%
2023-11-20	0.450	0.420	0.480	0.450	0.450	50,000	22,500	0.4500	0.423	0.394	0.451	0.423	0.423	53,251	0.4225	0.00%
2023-11-17	0.450	0.410	0.450	-	-	0	0	-	0.423	0.385	0.423	-	-	0	-	0.00%
2023-11-16	0.450	0.410	0.450	-	-	0	0	-	0.423	0.385	0.423	-	-	0	-	0.00%
2023-11-15	0.450	0.405	0.450	0.450	0.450	50,000	22,500	0.4500	0.423	0.380	0.423	0.423	0.423	53,251	0.4225	5.88%
2023-11-14	0.425	0.400	0.450	-	-	0	0	-	0.399	0.376	0.423	-	-	0	-	0.00%
2023-11-13	0.425	0.400	0.450	-	-	0	0	-	0.399	0.376	0.423	-	-	0	-	0.00%
2023-11-10	0.425	0.400	0.450	-	-	0	0	-	0.399	0.376	0.423	-	-	0	-	0.00%
2023-11-09	0.425	0.425	0.450	0.425	0.425	2,000	850	0.4250	0.399	0.399	0.423	0.399	0.399	2,130	0.3991	1.19%
2023-11-08	0.420	0.410	0.440	0.420	0.420	14,000	5,880	0.4200	0.394	0.385	0.413	0.394	0.394	14,910	0.3944	-4.55%
2023-11-07	0.440	0.440	0.450	0.435	0.440	62,000	27,010	0.4356	0.413	0.413	0.423	0.408	0.413	66,032	0.4090	-1.12%
2023-11-06	0.445	0.410	0.445	0.410	0.490	6,000	2,690	0.4483	0.418	0.385	0.418	0.385	0.460	6,390	0.4210	0.00%
2023-11-03	0.445	0.410	0.445	0.410	0.445	14,000	5,880	0.4200	0.418	0.385	0.418	0.385	0.418	14,910	0.3944	0.00%
2023-11-02	0.445	0.410	0.445	0.455	0.455	2,000	910	0.4550	0.418	0.385	0.418	0.427	0.427	2,130	0.4272	0.00%
2023-11-01	0.445	0.400	0.445	0.495	0.495	2,000	990	0.4950	0.418	0.376	0.418	0.465	0.465	2,130	0.4648	1.14%
2023-10-31	0.440	0.400	0.440	0.440	0.440	2,000	880	0.4400	0.413	0.376	0.413	0.413	0.413	2,130	0.4131	11.39%
2023-10-30	0.395	0.395	0.410	0.395	0.400	60,000	23,850	0.3975	0.371	0.371	0.385	0.371	0.376	63,902	0.3732	-1.25%
2023-10-27	0.400	0.400	0.410	0.400	0.400	50,000	20,000	0.4000	0.376	0.376	0.385	0.376	0.376	53,251	0.3756	-6.98%
2023-10-26	0.430	0.430	0.450	0.430	0.430	76,000	32,680	0.4300	0.404	0.404	0.423	0.404	0.404	80,942	0.4037	-4.44%
2023-10-25	0.450	0.430	0.450	-	-	0	0	-	0.423	0.404	0.423	-	-	0	-	0.00%
2023-10-24	0.450	0.430	0.450	-	-	0	0	-	0.423	0.404	0.423	-	-	0	-	0.00%
2023-10-20	0.450	0.435	0.450	-	-	0	0	-	0.423	0.408	0.423	-	-	0	-	0.00%
2023-10-19	0.450	0.430	0.450	-	-	0	0	-	0.423	0.404	0.423	-	-	0	-	0.00%
2023-10-18	0.450	0.430	0.500	0.450	0.450	50,000	22,500	0.4500	0.423	0.404	0.469	0.423	0.423	53,251	0.4225	0.00%
2023-10-17	0.450	0.430	0.480	-	-	0	0	-	0.423	0.404	0.451	-	-	0	-	0.00%
2023-10-16	0.450	0.435	0.495	-	-	0	0	-	0.423	0.408	0.465	-	-	0	-	0.00%
2023-10-13	0.450	0.430	0.510	-	-	0	0	-	0.423	0.404	0.479	-	-	0	-	0.00%
2023-10-12	0.450	0.450	0.530	0.430	0.430	2,000	860	0.4300	0.423	0.423	0.498	0.404	0.404	2,130	0.4037	-2.17%
2023-10-11	0.460	0.435	0.490	0.460	0.460	20,000	9,200	0.4600	0.432	0.408	0.460	0.432	0.432	21,301	0.4319	0.00%
2023-10-10	0.460	0.450	0.460	0.450	0.460	62,000	28,100	0.4532	0.432	0.423	0.432	0.423	0.432	66,032	0.4256	2.22%
2023-10-09	0.450	0.405	0.450	-	-	0	0	-	0.423	0.380	0.423	-	-	0	-	0.00%
2023-10-06	0.450	0.435	0.510	0.450	0.450	20,000	9,000	0.4500	0.423	0.408	0.479	0.423	0.423	21,301	0.4225	-1.10%
2023-10-05	0.455	0.435	0.540	-	-	0	0	-	0.427	0.408	0.507	-	-	0	-	0.00%
2023-10-04	0.455	0.455	0.460	0.455	0.470	52,000	24,270	0.4667	0.427	0.427	0.432	0.427	0.441	55,381	0.4382	-3.19%
2023-10-03	0.470	0.470	0.480	0.470	0.480	86,000	40,840	0.4749	0.441	0.441	0.451	0.441	0.451	91,592	0.4459	-2.08%
2023-09-29	0.480	0.495	0.500	0.470	0.500	64,000	31,650	0.4945	0.451	0.465	0.469	0.441	0.469	68,162	0.4643	-2.04%
2023-09-28	0.490	0.470	0.490	-	-	2,000	1,000	0.5000	0.460	0.441	0.460	-	-	2,130	0.4695	0.00%
2023-09-27	0.490	0.470	0.490	-	-	0	0	-	0.460	0.441	0.460	-	-	0	-	0.00%
2023-09-26	0.490	0.485	0.490	0.485	0.510	98,000	48,690	0.4968	0.460	0.455	0.460	0.455	0.479	104,373	0.4665	1.03%
2023-09-25	0.485	0.485	0.520	0.465	0.480	140,000	66,210	0.4729	0.455	0.455	0.488	0.437	0.451	149,104	0.4441	-3.00%
2023-09-22	0.500	0.500	0.510	0.500	0.510	56,000	28,060	0.5011	0.469	0.469	0.479	0.469	0.479	59,642	0.4705	1.01%
2023-09-21	0.495	0.495	0.510	0.480	0.510	112,000	55,700	0.4973	0.465	0.465	0.479	0.451	0.479	119,283	0.4670	-2.94%
2023-09-20	0.510	0.490	0.530	0.495	0.520	48,000	24,490	0.5102	0.479	0.460	0.498	0.465	0.488	51,121	0.4791	0.00%
2023-09-19	0.510	0.495	0.510	0.475	0.510	56,000	27,790	0.4963	0.479	0.465	0.479	0.446	0.479	59,642	0.4660	7.37%
2023-09-18	0.475	0.475	0.520	0.470	0.480	20,000	9,500	0.4750	0.446	0.446	0.488	0.441	0.451	21,301	0.4460	-4.04%
2023-09-15	0.495	0.490	0.530	-	-	0	0	-	0.465	0.460	0.498	-	-	0	-	0.00%
2023-09-14	0.495	0.485	0.520	0.495	0.530	152,000	77,930	0.5127	0.465	0.455	0.488	0.465	0.498	161,884	0.4814	-4.81%
2023-09-13	0.520	0.520	0.550	0.500	0.540	266,000	139,940	0.5261	0.488	0.488	0.516	0.469	0.507	283,297	0.4940	-3.70%
2023-09-12	0.540	0.510	0.540	0.450	0.550	966,000	466,530	0.4830	0.507	0.479	0.507	0.423	0.516	1,028,817	0.4535	24.14%
2023-09-11	0.435	0.405	0.440	0.420	0.440	240,000	104,500	0.4354	0.408	0.380	0.413	0.394	0.413	255,607	0.4088	0.00%
2023-09-07	0.435	0.395	0.435	0.380	0.435	130,000	50,490	0.3884	0.408	0.371	0.408	0.357	0.408	138,454	0.3647	4.82%
2023-09-06	0.415	0.390	0.415	0.380	0.460	332,000	129,330	0.3895	0.390	0.366	0.390	0.357	0.432	353,589	0.3658	1.22%
2023-09-05	0.410	0.390	0.410	0.410	0.460	6,000	2,560	0.4267	0.385	0.366	0.385	0.385	0.432	6,390	0.4006	0.00%
2023-09-04	0.410	0.410	0.420	0.390	0.465	272,000	109,230	0.4016	0.385	0.385	0.394	0.366	0.437	289,688	0.3771	-2.38%
2023-08-31	0.420	0.405	0.425	0.400	0.470	48,000	19,500	0.4063	0.394	0.380	0.399	0.376	0.441	51,121	0.3814	0.00%
2023-08-30	0.420	0.420	0.425	0.400	0.445	256,000	105,220	0.4110	0.394	0.394	0.399	0.376	0.418	272,647	0.3859	-2.33%
2023-08-29	0.430	0.430	0.450	0.430	0.435	62,000	26,820	0.4326	0.404	0.404	0.423	0.404	0.408	66,032	0.4062	0.00%
2023-08-28	0.430	0.430	0.440	0.430	0.440	74,000	32,040	0.4330	0.404	0.404	0.413	0.404	0.413	78,812	0.4065	-2.27%
2023-08-25	0.440	0.440	0.450	0.440	0.490	88,000	41,820	0.4752	0.413	0.413	0.423	0.413	0.460	93,722	0.4462	-1.12%
2023-08-24	0.445	0.445	0.450	0.440	0.495	74,000	33,230	0.4491	0.418	0.418	0.423	0.413	0.465	78,812	0.4216	0.00%
2023-08-23	0.445	0.430	0.450	0.440	0.445	20,000	8,820	0.4410	0.418	0.404	0.423	0.413	0.418	21,301	0.4141	-5.32%
2023-08-22	0.470	0.445	0.470	0.500	0.500	2,000	1,000	0.5000	0.441	0.418	0.441	0.469	0.469	2,130	0.4695	3.30%
2023-08-21	0.455	0.440	0.465	0.440	0.460	30,000	13,390	0.4463	0.427	0.413	0.437	0.413	0.432	31,951	0.4191	-6.19%
2023-08-18	0.485	0.445	0.485	-	-	0	0	-	0.455	0.418	0.455	-	-	0	-	0.00%
2023-08-17	0.485	0.445	0.485	0.490	0.490	2,000	980	0.4900	0.455	0.418	0.455	0.460	0.460	2,130	0.4601	10.23%
2023-08-16	0.440	0.440	0.455	0.440	0.490	62,000	27,630	0.4456	0.413	0.413	0.427	0.413	0.460	66,032	0.4184	-6.38%
2023-08-15	0.470	0.445	0.470	0.470	0.470	10,000	4,700	0.4700	0.441	0.418	0.441	0.441	0.441	10,650	0.4413	1.08%
2023-08-14	0.465	0.450	0.470	0.450	0.465	18,000	8,220	0.4567	0.437	0.423	0.441	0.423	0.437	19,171	0.4288	-1.06%
2023-08-11	0.470	0.450	0.470	0.450	0.500	16,000	7,550	0.4719	0.441	0.423	0.441	0.423	0.469	17,040	0.4431	1.08%
2023-08-10	0.465	0.450	0.465	-	-	0	0	-	0.437	0.423	0.437	-	-	0	-	0.00%
2023-08-09	0.465	0.450	0.465	0.440	0.465	186,000	83,540	0.4491	0.437	0.423	0.437	0.413	0.437	198,095	0.4217	-2.11%
2023-08-08	0.475	0.455	0.475	0.445	0.495	40,000	19,050	0.4763	0.446	0.427	0.446	0.418	0.465	42,601	0.4472	3.26%
2023-08-07	0.460	0.450	0.465	0.450	0.460	80,000	36,500	0.4563	0.432	0.423	0.437	0.423	0.432	85,202	0.4284	-1.08%
2023-08-04	0.465	0.450	0.470	-	-	0	0	-	0.437	0.423	0.441	-	-	0	-	0.00%
2023-08-03	0.465	0.450	0.485	-	-	0	0	-	0.437	0.423	0.455	-	-	0	-	0.00%
2023-08-02	0.465	0.460	0.465	0.465	0.495	26,000	12,100	0.4654	0.437	0.432	0.437	0.437	0.465	27,691	0.4370	0.00%
2023-08-01	0.465	0.465	0.475	0.460	0.485	24,000	11,190	0.4663	0.437	0.437	0.446	0.432	0.455	25,561	0.4378	-3.12%
2023-07-31	0.480	0.465	0.480	0.480	0.495	10,000	4,830	0.4830	0.451	0.437	0.451	0.451	0.465	10,650	0.4535	-1.03%
2023-07-28	0.485	0.480	0.485	0.435	0.495	888,000	396,830	0.4469	0.455	0.451	0.455	0.408	0.465	945,745	0.4196	-2.02%
2023-07-27	0.495	0.460	0.495	0.465	0.495	88,000	41,210	0.4683	0.465	0.432	0.465	0.437	0.465	93,722	0.4397	5.32%
2023-07-26	0.470	0.470	0.485	0.465	0.475	102,000	48,090	0.4715	0.441	0.441	0.455	0.437	0.446	108,633	0.4427	-5.05%
2023-07-25	0.495	0.475	0.500	0.470	0.495	80,000	38,600	0.4825	0.465	0.446	0.469	0.441	0.465	85,202	0.4530	2.06%
2023-07-24	0.485	0.470	0.490	0.465	0.495	142,000	67,490	0.4753	0.455	0.441	0.460	0.437	0.465	151,234	0.4463	4.30%
2023-07-21	0.465	0.465	0.520	0.455	0.475	118,000	55,640	0.4715	0.437	0.437	0.488	0.427	0.446	125,673	0.4427	-1.06%
2023-07-20	0.470	0.470	0.485	0.470	0.480	130,000	61,200	0.4708	0.441	0.441	0.455	0.441	0.451	138,454	0.4420	-3.09%
2023-07-19	0.485	0.485	0.490	0.455	0.485	36,000	16,690	0.4636	0.455	0.455	0.460	0.427	0.455	38,341	0.4353	-1.02%
2023-07-18	0.490	0.480	0.490	-	-	10,000	4,950	0.4950	0.460	0.451	0.460	-	-	10,650	0.4648	0.00%
2023-07-14	0.490	0.480	0.520	0.490	0.490	12,000	5,880	0.4900	0.460	0.451	0.488	0.460	0.460	12,780	0.4601	2.08%
2023-07-13	0.480	0.480	0.500	0.480	0.500	72,000	34,820	0.4836	0.451	0.451	0.469	0.451	0.469	76,682	0.4541	-4.00%
2023-07-12	0.500	0.500	0.510	0.490	0.510	78,000	39,060	0.5008	0.469	0.469	0.479	0.460	0.479	83,072	0.4702	2.04%
2023-07-11	0.490	0.490	0.520	0.490	0.490	8,000	3,920	0.4900	0.460	0.460	0.488	0.460	0.460	8,520	0.4601	0.00%
2023-07-10	0.490	0.475	0.490	-	-	0	0	-	0.460	0.446	0.460	-	-	0	-	0.00%
2023-07-07	0.490	0.485	0.490	0.490	0.495	72,000	35,520	0.4933	0.460	0.455	0.460	0.460	0.465	76,682	0.4632	-5.77%
2023-07-06	0.520	0.510	0.520	0.450	0.540	336,000	164,860	0.4907	0.488	0.479	0.488	0.423	0.507	357,849	0.4607	4.00%
2023-07-05	0.500	0.470	0.520	0.500	0.510	138,000	69,160	0.5012	0.469	0.441	0.488	0.469	0.479	146,974	0.4706	-3.85%
2023-07-04	0.520	0.520	0.530	0.500	0.520	110,000	56,120	0.5102	0.488	0.488	0.498	0.469	0.488	117,153	0.4790	0.00%
2023-07-03	0.520	0.520	0.550	0.510	0.520	14,000	7,240	0.5171	0.488	0.488	0.516	0.479	0.488	14,910	0.4856	0.00%
2023-06-30	0.520	0.520	0.540	0.520	0.520	84,000	43,680	0.5200	0.488	0.488	0.507	0.488	0.488	89,462	0.4883	-3.70%
2023-06-29	0.540	0.520	0.540	0.540	0.540	2,000	1,080	0.5400	0.507	0.488	0.507	0.507	0.507	2,130	0.5070	-1.82%
2023-06-28	0.550	0.550	0.580	-	-	0	0	-	0.516	0.516	0.545	-	-	0	-	0.00%
2023-06-27	0.550	0.550	0.560	0.500	0.550	54,000	29,380	0.5441	0.516	0.516	0.526	0.469	0.516	57,512	0.5109	3.77%
2023-06-26	0.530	0.530	0.570	0.500	0.590	480,000	262,220	0.5463	0.498	0.498	0.535	0.469	0.554	511,214	0.5129	-10.17%
2023-06-23	0.590	0.590	0.630	0.590	0.590	10,000	5,900	0.5900	0.554	0.554	0.592	0.554	0.554	10,650	0.5540	-1.67%
2023-06-21	0.600	0.600	0.630	0.580	0.620	122,000	73,440	0.6020	0.563	0.563	0.592	0.545	0.582	129,933	0.5652	-3.23%
2023-06-20	0.620	0.620	0.640	0.620	0.640	66,000	41,060	0.6221	0.582	0.582	0.601	0.582	0.601	70,292	0.5841	-3.12%
2023-06-19	0.640	0.620	0.640	0.620	0.680	120,000	75,740	0.6312	0.601	0.582	0.601	0.582	0.638	127,803	0.5926	0.00%
2023-06-16	0.640	0.620	0.640	0.610	0.650	112,000	70,120	0.6261	0.601	0.582	0.601	0.573	0.610	119,283	0.5878	3.23%
2023-06-15	0.620	0.620	0.640	0.610	0.650	94,000	58,300	0.6202	0.582	0.582	0.601	0.573	0.610	100,113	0.5823	-1.59%
2023-06-14	0.630	0.620	0.630	0.610	0.670	40,000	24,760	0.6190	0.592	0.582	0.592	0.573	0.629	42,601	0.5812	1.61%
2023-06-13	0.620	0.620	0.630	0.620	0.670	196,000	122,360	0.6243	0.582	0.582	0.592	0.582	0.629	208,746	0.5862	-3.12%
2023-06-12	0.640	0.630	0.640	0.640	0.670	60,000	39,640	0.6607	0.601	0.592	0.601	0.601	0.629	63,902	0.6203	0.00%
2023-06-09	0.640	0.630	0.670	0.630	0.690	8,000	5,200	0.6500	0.601	0.592	0.629	0.592	0.648	8,520	0.6103	-7.25%
2023-06-08	0.690	0.660	0.690	0.650	0.720	114,000	75,460	0.6619	0.648	0.620	0.648	0.610	0.676	121,413	0.6215	0.00%
2023-06-07	0.690	0.690	0.700	0.690	0.750	160,000	111,640	0.6978	0.648	0.648	0.657	0.648	0.704	170,405	0.6551	-2.82%
2023-06-06	0.710	0.690	0.710	0.660	0.720	38,000	26,120	0.6874	0.667	0.648	0.667	0.620	0.676	40,471	0.6454	-1.39%
2023-06-05	0.720	0.680	0.720	0.680	0.740	228,000	159,900	0.7013	0.676	0.638	0.676	0.638	0.695	242,826	0.6585	2.86%
2023-06-02	0.700	0.690	0.700	0.690	0.770	800,000	567,680	0.7096	0.657	0.648	0.657	0.648	0.723	852,023	0.6663	-4.11%
2023-06-01	0.730	0.720	0.730	0.640	0.940	9,350,000	7,444,840	0.7962	0.685	0.676	0.685	0.601	0.883	9,958,013	0.7476	4.29%
2023-05-31	0.700	0.680	0.730	0.620	0.730	280,000	197,000	0.7036	0.657	0.638	0.685	0.582	0.685	298,208	0.6606	12.90%
2023-05-30	0.620	0.610	0.660	0.600	0.680	736,000	453,240	0.6158	0.582	0.573	0.620	0.563	0.638	783,861	0.5782	8.77%
2023-05-29	0.570	0.560	0.570	0.570	0.730	816,000	513,720	0.6296	0.535	0.526	0.535	0.535	0.685	869,063	0.5911	-21.92%
2023-05-25	0.730	0.720	0.730	0.730	0.820	568,000	431,820	0.7602	0.685	0.676	0.685	0.685	0.770	604,936	0.7138	-12.05%
2023-05-24	0.830	0.830	0.840	0.830	0.860	250,000	213,720	0.8549	0.779	0.779	0.789	0.779	0.807	266,257	0.8027	-4.60%
2023-05-23	0.870	0.860	0.870	0.860	0.890	114,000	99,400	0.8719	0.817	0.807	0.817	0.807	0.836	121,413	0.8187	-3.33%
2023-05-22	0.900	0.870	0.920	-	-	0	0	-	0.845	0.817	0.864	-	-	0	-	0.00%
2023-05-19	0.900	0.880	0.900	0.860	0.940	118,000	106,360	0.9014	0.845	0.826	0.845	0.807	0.883	125,673	0.8463	-1.10%
2023-05-18	0.910	0.910	0.940	0.910	0.920	82,000	74,640	0.9102	0.854	0.854	0.883	0.854	0.864	87,332	0.8547	-1.09%
2023-05-17	0.920	0.900	0.930	0.900	0.940	96,000	86,800	0.9042	0.864	0.845	0.873	0.845	0.883	102,243	0.8490	1.10%
2023-05-16	0.910	0.910	0.940	0.910	0.930	36,000	33,380	0.9272	0.854	0.854	0.883	0.854	0.873	38,341	0.8706	-4.21%
2023-05-15	0.950	0.920	0.960	0.920	0.980	26,000	24,140	0.9285	0.892	0.864	0.901	0.864	0.920	27,691	0.8718	0.00%
2023-05-12	0.950	0.950	0.970	0.940	0.970	270,000	256,380	0.9496	0.892	0.892	0.911	0.883	0.911	287,558	0.8916	-3.06%
2023-05-11	0.980	0.980	0.990	0.960	1.020	46,000	45,140	0.9813	0.920	0.920	0.930	0.901	0.958	48,991	0.9214	-1.01%
2023-05-10	0.990	0.950	1.000	0.960	1.020	200,000	197,520	0.9876	0.930	0.892	0.939	0.901	0.958	213,006	0.9273	2.06%
2023-05-09	0.970	0.970	0.980	0.950	1.040	90,000	87,440	0.9716	0.911	0.911	0.920	0.892	0.976	95,853	0.9122	0.00%
2023-05-08	0.970	0.960	0.990	0.970	1.010	146,000	141,700	0.9705	0.911	0.901	0.930	0.911	0.948	155,494	0.9113	0.00%
2023-05-05	0.970	0.970	0.980	0.960	0.990	258,000	252,320	0.9780	0.911	0.911	0.920	0.901	0.930	274,777	0.9183	-3.00%
2023-05-04	1.000	1.000	1.040	0.990	1.000	16,000	15,880	0.9925	0.939	0.939	0.976	0.930	0.939	17,040	0.9319	-1.96%
2023-05-03	1.020	1.020	1.040	0.980	1.050	114,000	116,020	1.0177	0.958	0.958	0.976	0.920	0.986	121,413	0.9556	3.03%
2023-05-02	0.990	0.980	1.050	0.980	1.070	28,000	27,660	0.9879	0.930	0.920	0.986	0.920	1.005	29,821	0.9275	-7.48%
2023-04-28	1.070	0.990	1.070	0.980	1.070	88,000	87,200	0.9909	1.005	0.930	1.005	0.920	1.005	93,722	0.9304	7.00%
2023-04-27	1.000	0.990	1.000	-	-	0	0	-	0.939	0.930	0.939	-	-	0	-	0.00%
2023-04-26	1.000	0.990	1.000	1.000	1.010	26,000	26,020	1.0008	0.939	0.930	0.939	0.939	0.948	27,691	0.9397	1.01%
2023-04-25	0.990	1.000	1.050	0.980	0.990	56,000	54,960	0.9814	0.930	0.939	0.986	0.920	0.930	59,642	0.9215	-1.00%
2023-04-24	1.000	1.000	1.010	0.990	0.990	2,000	1,980	0.9900	0.939	0.939	0.948	0.930	0.930	2,130	0.9296	-0.99%
2023-04-21	1.010	1.010	1.090	1.010	1.020	30,000	30,320	1.0107	0.948	0.948	1.023	0.948	0.958	31,951	0.9490	-3.81%
2023-04-20	1.050	1.050	1.060	1.010	1.050	18,000	18,740	1.0411	0.986	0.986	0.995	0.948	0.986	19,171	0.9775	-0.94%
2023-04-19	1.060	1.050	1.060	1.060	1.060	50,000	53,000	1.0600	0.995	0.986	0.995	0.995	0.995	53,251	0.9953	0.00%
2023-04-18	1.060	1.020	1.060	1.000	1.060	176,000	182,120	1.0348	0.995	0.958	0.995	0.939	0.995	187,445	0.9716	6.00%
2023-04-17	1.000	0.990	1.000	0.980	1.010	240,000	239,060	0.9961	0.939	0.930	0.939	0.920	0.948	255,607	0.9353	-1.96%
2023-04-14	1.020	1.020	1.050	1.020	1.050	44,000	45,060	1.0241	0.958	0.958	0.986	0.958	0.986	46,861	0.9616	-0.97%
2023-04-13	1.030	1.030	1.070	1.010	1.070	42,000	43,640	1.0390	0.967	0.967	1.005	0.948	1.005	44,731	0.9756	-2.83%
2023-04-12	1.060	1.010	1.060	1.000	1.080	194,000	202,420	1.0434	0.995	0.948	0.995	0.939	1.014	206,615	0.9797	2.91%
2023-04-11	1.030	1.000	1.040	1.000	1.140	328,000	344,480	1.0502	0.967	0.939	0.976	0.939	1.070	349,329	0.9861	5.10%
2023-04-06	0.980	0.980	1.050	0.960	0.980	18,000	17,600	0.9778	0.920	0.920	0.986	0.901	0.920	19,171	0.9181	-4.85%
2023-04-04	1.030	0.990	1.020	0.950	1.090	504,000	515,320	1.0225	0.967	0.930	0.958	0.892	1.023	536,774	0.9600	14.44%
2023-04-03	0.900	0.900	0.950	0.900	0.940	388,000	354,220	0.9129	0.845	0.845	0.892	0.845	0.883	413,231	0.8572	-9.09%
2023-03-31	0.990	0.990	1.040	0.980	1.000	44,000	43,680	0.9927	0.930	0.930	0.976	0.920	0.939	46,861	0.9321	-1.00%
2023-03-30	1.000	1.000	1.040	1.000	1.060	156,000	159,060	1.0196	0.939	0.939	0.976	0.939	0.995	166,144	0.9574	0.00%
2023-03-29	1.000	0.990	1.010	0.980	1.000	78,000	77,560	0.9944	0.939	0.930	0.948	0.920	0.939	83,072	0.9336	-0.99%
2023-03-28	1.010	1.010	1.040	1.000	1.080	60,000	61,840	1.0307	0.948	0.948	0.976	0.939	1.014	63,902	0.9677	-6.48%
2023-03-27	1.080	1.000	1.080	1.000	1.090	26,000	27,620	1.0623	1.014	0.939	1.014	0.939	1.023	27,691	0.9974	8.00%
2023-03-24	1.000	0.990	1.040	1.000	1.030	86,000	87,780	1.0207	0.939	0.930	0.976	0.939	0.967	91,592	0.9584	-2.91%
2023-03-23	1.030	1.020	1.040	1.030	1.080	104,000	107,880	1.0373	0.967	0.958	0.976	0.967	1.014	110,763	0.9740	0.98%
2023-03-22	1.020	1.010	1.020	0.980	1.080	44,000	46,020	1.0459	0.958	0.948	0.958	0.920	1.014	46,861	0.9820	-2.86%
2023-03-21	1.050	1.020	1.050	0.990	1.050	96,000	97,280	1.0133	0.986	0.958	0.986	0.930	0.986	102,243	0.9515	2.94%
2023-03-20	1.020	0.990	1.050	0.980	1.030	166,000	165,360	0.9961	0.958	0.930	0.986	0.920	0.967	176,795	0.9353	-4.67%
2023-03-17	1.070	1.070	1.240	1.070	1.080	56,000	60,100	1.0732	1.005	1.005	1.164	1.005	1.014	59,642	1.0077	0.00%
2023-03-16	1.070	1.070	1.080	1.060	1.080	148,000	158,660	1.0720	1.005	1.005	1.014	0.995	1.014	157,624	1.0066	0.94%
2023-03-15	1.060	1.050	1.080	1.000	1.060	232,000	237,000	1.0216	0.995	0.986	1.014	0.939	0.995	247,087	0.9592	0.95%
2023-03-14	1.050	1.030	1.070	1.020	1.120	72,000	77,080	1.0706	0.986	0.967	1.005	0.958	1.052	76,682	1.0052	-6.25%
2023-03-13	1.120	1.120	1.130	1.120	1.130	130,000	146,260	1.1251	1.052	1.052	1.061	1.052	1.061	138,454	1.0564	-5.08%
2023-03-10	1.180	1.160	1.180	1.130	1.180	86,000	99,420	1.1560	1.108	1.089	1.108	1.061	1.108	91,592	1.0855	-2.48%
2023-03-09	1.210	1.210	1.220	1.120	1.210	258,000	304,100	1.1787	1.136	1.136	1.146	1.052	1.136	274,777	1.1067	0.00%
2023-03-08	1.210	1.160	1.210	1.120	1.230	186,000	220,480	1.1854	1.136	1.089	1.136	1.052	1.155	198,095	1.1130	-2.42%
2023-03-07	1.240	1.230	1.240	1.230	1.290	262,000	325,940	1.2440	1.164	1.155	1.164	1.155	1.211	279,037	1.1681	0.81%
2023-03-06	1.230	1.220	1.230	1.220	1.230	86,000	105,640	1.2284	1.155	1.146	1.155	1.146	1.155	91,592	1.1534	0.00%
2023-03-03	1.230	1.230	1.270	1.230	1.340	190,000	238,180	1.2536	1.155	1.155	1.192	1.155	1.258	202,355	1.1770	-3.91%
2023-03-02	1.280	1.230	1.290	1.210	1.300	94,000	117,360	1.2485	1.202	1.155	1.211	1.136	1.221	100,113	1.1723	-1.54%
2023-03-01	1.300	1.300	1.310	1.230	1.310	166,000	212,480	1.2800	1.221	1.221	1.230	1.155	1.230	176,795	1.2018	2.36%
2023-02-28	1.270	1.270	1.330	1.260	1.410	306,000	403,000	1.3170	1.192	1.192	1.249	1.183	1.324	325,899	1.2366	1.60%
2023-02-27	1.250	1.230	1.250	1.190	1.280	208,000	259,520	1.2477	1.174	1.155	1.174	1.117	1.202	221,526	1.1715	-1.57%
2023-02-24	1.270	1.270	1.280	1.120	1.500	2,284,000	3,142,640	1.3759	1.192	1.192	1.202	1.052	1.408	2,432,524	1.2919	9.48%
2023-02-23	1.160	1.150	1.200	1.140	1.200	168,000	198,140	1.1794	1.089	1.080	1.127	1.070	1.127	178,925	1.1074	-3.33%
2023-02-22	1.200	1.200	1.220	1.180	1.350	610,000	743,560	1.2190	1.127	1.127	1.146	1.108	1.268	649,667	1.1445	-4.76%
2023-02-21	1.260	1.200	1.260	1.130	1.390	814,000	956,440	1.1750	1.183	1.127	1.183	1.061	1.305	866,933	1.1032	5.00%
2023-02-20	1.200	1.200	1.240	1.200	1.290	240,000	297,660	1.2403	1.127	1.127	1.164	1.127	1.211	255,607	1.1645	-6.98%
2023-02-17	1.290	1.290	1.340	1.270	1.400	280,000	371,960	1.3284	1.211	1.211	1.258	1.192	1.315	298,208	1.2473	-3.73%
2023-02-16	1.340	1.300	1.340	1.300	1.440	440,000	611,240	1.3892	1.258	1.221	1.258	1.221	1.352	468,612	1.3044	-2.19%
2023-02-15	1.370	1.370	1.410	1.310	1.550	1,614,000	2,266,400	1.4042	1.286	1.286	1.324	1.230	1.455	1,718,955	1.3185	-11.61%
2023-02-14	1.550	1.550	1.560	1.450	1.750	2,162,000	3,402,160	1.5736	1.455	1.455	1.465	1.361	1.643	2,302,591	1.4775	-10.92%
2023-02-13	1.740	1.700	1.740	1.640	1.930	5,898,000	10,274,820	1.7421	1.634	1.596	1.634	1.540	1.812	6,281,536	1.6357	11.54%
2023-02-10	1.560	1.540	1.560	1.370	2.020	19,902,000	34,868,920	1.7520	1.465	1.446	1.465	1.286	1.897	21,196,190	1.6451	16.42%
2023-02-09	1.340	1.330	1.340	0.900	1.370	8,396,000	10,305,640	1.2274	1.258	1.249	1.258	0.845	1.286	8,941,976	1.1525	63.41%
2023-02-08	0.820	0.830	0.840	0.820	0.870	104,000	87,720	0.8435	0.770	0.779	0.789	0.770	0.817	110,763	0.7920	-6.82%
2023-02-07	0.880	0.870	0.910	0.860	0.910	110,000	98,720	0.8975	0.826	0.817	0.854	0.807	0.854	117,153	0.8427	2.33%
2023-02-06	0.860	0.840	0.870	0.860	0.870	22,000	18,980	0.8627	0.807	0.789	0.817	0.807	0.817	23,431	0.8101	-2.27%
2023-02-03	0.880	0.870	0.900	0.880	0.900	80,000	70,580	0.8823	0.826	0.817	0.845	0.826	0.845	85,202	0.8284	-2.22%
2023-02-02	0.900	0.890	0.910	0.880	0.910	218,000	195,480	0.8967	0.845	0.836	0.854	0.826	0.854	232,176	0.8419	2.27%
2023-02-01	0.880	0.870	0.900	0.870	0.900	100,000	89,240	0.8924	0.826	0.817	0.845	0.817	0.845	106,503	0.8379	1.15%
2023-01-31	0.870	0.870	0.880	0.870	0.900	130,000	113,640	0.8742	0.817	0.817	0.826	0.817	0.845	138,454	0.8208	-2.25%
2023-01-30	0.890	0.880	0.890	0.890	0.890	4,000	3,560	0.8900	0.836	0.826	0.836	0.836	0.836	4,260	0.8357	0.00%
2023-01-27	0.890	0.890	0.900	0.890	0.900	136,000	122,140	0.8981	0.836	0.836	0.845	0.836	0.845	144,844	0.8433	-1.11%
2023-01-26	0.900	0.890	0.910	0.870	0.920	148,000	132,840	0.8976	0.845	0.836	0.854	0.817	0.864	157,624	0.8428	-1.10%
2023-01-20	0.910	0.910	0.920	0.900	0.920	70,000	63,440	0.9063	0.854	0.854	0.864	0.845	0.864	74,552	0.8510	1.11%
2023-01-19	0.900	0.900	0.930	0.890	0.900	90,000	81,140	0.9016	0.845	0.845	0.873	0.836	0.845	95,853	0.8465	-1.10%
2023-01-18	0.910	0.900	0.920	0.900	0.980	182,000	166,400	0.9143	0.854	0.845	0.864	0.845	0.920	193,835	0.8585	3.41%
2023-01-17	0.880	0.880	0.910	0.860	0.900	112,000	97,680	0.8721	0.826	0.826	0.854	0.807	0.845	119,283	0.8189	-2.22%
2023-01-16	0.900	0.900	0.930	0.890	0.900	110,000	98,740	0.8976	0.845	0.845	0.873	0.836	0.845	117,153	0.8428	1.12%
2023-01-13	0.890	0.890	0.920	0.880	0.950	454,000	409,020	0.9009	0.836	0.836	0.864	0.826	0.892	483,523	0.8459	4.71%
2023-01-12	0.850	0.850	0.880	0.800	0.960	654,000	591,480	0.9044	0.798	0.798	0.826	0.751	0.901	696,528	0.8492	-13.27%
2023-01-11	0.980	0.960	0.980	0.940	1.030	758,000	731,160	0.9646	0.920	0.901	0.920	0.883	0.967	807,291	0.9057	0.00%
2023-01-10	0.980	0.970	0.990	0.930	1.010	210,000	205,440	0.9783	0.920	0.911	0.930	0.873	0.948	223,656	0.9186	-2.97%
2023-01-09	1.010	1.000	1.030	1.010	1.060	628,000	641,780	1.0219	0.948	0.939	0.967	0.948	0.995	668,838	0.9595	-3.81%
2023-01-06	1.050	1.040	1.050	1.030	1.090	278,000	293,160	1.0545	0.986	0.976	0.986	0.967	1.023	296,078	0.9901	0.00%
2023-01-05	1.050	1.040	1.050	1.010	1.080	764,000	794,860	1.0404	0.986	0.976	0.986	0.948	1.014	813,682	0.9769	-2.78%
2023-01-04	1.080	1.080	1.090	1.000	1.250	4,612,000	4,928,680	1.0687	1.014	1.014	1.023	0.939	1.174	4,911,910	1.0034	-14.29%
2023-01-03	1.260	1.260	1.290	1.150	1.390	496,000	596,720	1.2031	1.183	1.183	1.211	1.080	1.305	528,254	1.1296	-9.35%
2022-12-30	1.390	1.350	1.400	1.390	1.450	196,000	278,800	1.4224	1.305	1.268	1.315	1.305	1.361	208,746	1.3356	5.30%
2022-12-29	1.320	1.290	1.380	1.320	1.320	20,000	26,400	1.3200	1.239	1.211	1.296	1.239	1.239	21,301	1.2394	0.76%
2022-12-28	1.310	1.290	1.320	1.220	1.430	250,000	325,860	1.3034	1.230	1.211	1.239	1.146	1.343	266,257	1.2239	-8.39%
2022-12-23	1.430	1.380	1.440	1.420	1.430	74,000	105,280	1.4227	1.343	1.296	1.352	1.333	1.343	78,812	1.3358	3.62%
2022-12-22	1.380	1.350	1.500	1.320	1.550	250,000	356,540	1.4262	1.296	1.268	1.408	1.239	1.455	266,257	1.3391	2.99%
2022-12-21	1.340	1.330	1.390	1.220	1.340	318,000	404,160	1.2709	1.258	1.249	1.305	1.146	1.258	338,679	1.1933	7.20%
2022-12-20	1.250	1.250	1.300	1.240	1.350	120,000	154,900	1.2908	1.174	1.174	1.221	1.164	1.268	127,803	1.2120	-7.41%
2022-12-19	1.350	1.350	1.400	1.350	1.400	104,000	141,480	1.3604	1.268	1.268	1.315	1.268	1.315	110,763	1.2773	-4.93%
2022-12-16	1.420	1.400	1.420	1.360	1.450	174,000	243,260	1.3980	1.333	1.315	1.333	1.277	1.361	185,315	1.3127	1.43%
2022-12-15	1.400	1.400	1.470	1.320	1.450	126,000	175,740	1.3948	1.315	1.315	1.380	1.239	1.361	134,194	1.3096	0.00%
2022-12-14	1.400	1.390	1.400	1.380	1.730	934,000	1,397,280	1.4960	1.315	1.305	1.315	1.296	1.624	994,736	1.4047	-22.22%
2022-12-13	1.800	1.790	1.800	1.700	1.950	304,000	550,740	1.8116	1.690	1.681	1.690	1.596	1.831	323,769	1.7010	-7.69%
2022-12-12	1.950	1.940	1.950	1.940	2.100	440,000	873,320	1.9848	1.831	1.822	1.831	1.822	1.972	468,612	1.8636	-7.14%
2022-12-09	2.100	2.100	2.160	2.100	2.180	82,000	176,460	2.1520	1.972	1.972	2.028	1.972	2.047	87,332	2.0206	-1.87%
2022-12-08	2.140	2.130	2.150	2.150	2.250	284,000	617,180	2.1732	2.009	2.000	2.019	2.019	2.113	302,468	2.0405	-3.60%
2022-12-07	2.220	2.190	2.230	2.130	2.350	154,000	349,080	2.2668	2.084	2.056	2.094	2.000	2.207	164,014	2.1284	-3.90%
2022-12-06	2.310	2.300	2.310	2.250	2.400	256,000	603,100	2.3559	2.169	2.160	2.169	2.113	2.253	272,647	2.2120	3.12%
2022-12-05	2.240	2.240	2.250	2.230	2.250	142,000	317,900	2.2387	2.103	2.103	2.113	2.094	2.113	151,234	2.1020	0.45%
2022-12-02	2.230	2.220	2.230	2.210	2.230	44,000	97,740	2.2214	2.094	2.084	2.094	2.075	2.094	46,861	2.0857	-1.76%
2022-12-01	2.270	2.220	2.270	2.210	2.280	52,000	117,520	2.2600	2.131	2.084	2.131	2.075	2.141	55,381	2.1220	2.71%
2022-11-30	2.210	2.200	2.280	2.070	2.500	316,000	706,000	2.2342	2.075	2.066	2.141	1.944	2.347	336,549	2.0978	-3.07%
2022-11-29	2.280	2.280	2.290	2.270	2.360	102,000	233,260	2.2869	2.141	2.141	2.150	2.131	2.216	108,633	2.1472	-2.98%
2022-11-28	2.350	2.300	2.360	2.190	2.380	184,000	419,360	2.2791	2.207	2.160	2.216	2.056	2.235	195,965	2.1400	3.52%
2022-11-25	2.270	2.240	2.270	2.280	2.310	116,000	266,320	2.2959	2.131	2.103	2.131	2.141	2.169	123,543	2.1557	-0.87%
2022-11-24	2.290	2.260	2.370	2.260	2.370	142,000	328,800	2.3155	2.150	2.122	2.225	2.122	2.225	151,234	2.1741	-3.38%
2022-11-23	2.370	2.370	2.380	2.370	2.480	309,000	746,000	2.4142	2.225	2.225	2.235	2.225	2.329	329,094	2.2668	-3.27%
2022-11-22	2.450	2.420	2.450	2.410	2.520	360,000	880,360	2.4454	2.300	2.272	2.300	2.263	2.366	383,410	2.2961	0.00%
2022-11-21	2.450	2.430	2.450	2.310	2.500	550,000	1,339,560	2.4356	2.300	2.282	2.300	2.169	2.347	585,765	2.2869	2.08%
2022-11-18	2.400	2.400	2.440	2.250	2.540	1,018,000	2,410,460	2.3678	2.253	2.253	2.291	2.113	2.385	1,084,199	2.2233	2.13%
2022-11-17	2.350	2.310	2.350	2.020	2.380	1,188,000	2,663,460	2.2420	2.207	2.169	2.207	1.897	2.235	1,265,253	2.1051	16.34%
2022-11-16	2.020	2.020	2.060	1.940	2.120	284,000	585,100	2.0602	1.897	1.897	1.934	1.822	1.991	302,468	1.9344	-2.42%
2022-11-15	2.070	2.070	2.100	1.910	2.180	442,000	911,660	2.0626	1.944	1.944	1.972	1.793	2.047	470,742	1.9366	1.47%
2022-11-14	2.040	2.020	2.040	1.980	2.370	1,032,000	2,129,900	2.0639	1.915	1.897	1.915	1.859	2.225	1,099,109	1.9378	-11.30%
2022-11-11	2.300	2.280	2.300	2.260	2.550	714,000	1,695,020	2.3740	2.160	2.141	2.160	2.122	2.394	760,430	2.2290	-2.95%
2022-11-10	2.370	2.300	2.370	2.300	2.660	814,000	1,948,800	2.3941	2.225	2.160	2.225	2.160	2.498	866,933	2.2479	3.04%
2022-11-09	2.300	2.300	2.310	1.770	3.000	1,972,000	4,751,500	2.4095	2.160	2.160	2.169	1.662	2.817	2,100,236	2.2624	-17.56%
2022-11-08	2.790	2.790	2.800	2.270	3.010	1,970,000	5,421,420	2.7520	2.620	2.620	2.629	2.131	2.826	2,098,105	2.5840	22.91%
2022-11-07	2.270	2.200	2.280	1.650	2.350	2,596,000	5,259,360	2.0259	2.131	2.066	2.141	1.549	2.207	2,764,813	1.9022	37.58%
2022-11-04	1.650	1.620	1.650	1.320	1.700	3,582,000	5,417,880	1.5125	1.549	1.521	1.549	1.239	1.596	3,814,931	1.4202	24.06%
2022-11-03	1.330	1.320	1.370	1.200	1.440	1,490,000	1,962,180	1.3169	1.249	1.239	1.286	1.127	1.352	1,586,892	1.2365	0.76%
2022-11-02	1.320	1.320	1.340	1.270	1.450	1,886,000	2,545,020	1.3494	1.239	1.239	1.258	1.192	1.361	2,008,643	1.2670	5.60%
2022-11-01	1.250	1.250	1.300	1.100	1.450	8,668,000	11,234,470	1.2961	1.174	1.174	1.221	1.033	1.361	9,231,664	1.2169	11.61%
2022-10-31	1.120	1.120	1.130	1.000	2.700	14,824,000	17,758,780	1.1980	1.052	1.052	1.061	0.939	2.535	15,787,977	1.1248	-59.71%
2022-10-28	2.780	2.720	2.790	1.200	6.300	25,338,000	145,611,100	5.7467	2.610	2.554	2.620	1.127	5.915	26,985,684	5.3959	-55.38%
2022-10-27	6.230	5.950	6.230	5.500	6.290	716,000	4,161,080	5.8116	5.850	5.587	5.850	5.164	5.906	762,560	5.4567	-0.48%
2022-10-26	6.260	5.880	6.260	5.880	6.260	98,000	588,340	6.0035	5.878	5.521	5.878	5.521	5.878	104,373	5.6369	2.45%
2022-10-25	6.110	6.110	6.270	6.000	6.300	42,000	260,780	6.2090	5.737	5.737	5.887	5.634	5.915	44,731	5.8299	-2.08%
2022-10-24	6.240	6.060	6.240	5.900	6.300	24,000	147,880	6.1617	5.859	5.690	5.859	5.540	5.915	25,561	5.7854	-0.95%
2022-10-21	6.300	5.400	6.350	5.370	6.300	24,000	133,000	5.5417	5.915	5.070	5.962	5.042	5.915	25,561	5.2033	17.32%
2022-10-20	5.370	5.370	5.950	5.370	5.550	204,000	1,120,560	5.4929	5.042	5.042	5.587	5.042	5.211	217,266	5.1576	-3.07%
2022-10-19	5.540	5.250	5.270	5.350	6.180	322,000	1,840,680	5.7164	5.202	4.929	4.948	5.023	5.803	342,939	5.3674	-10.36%
2022-10-18	6.180	6.000	6.200	6.160	6.230	80,000	495,940	6.1993	5.803	5.634	5.821	5.784	5.850	85,202	5.8207	-0.32%
2022-10-17	6.200	6.050	6.200	5.950	6.400	62,000	387,940	6.2571	5.821	5.681	5.821	5.587	6.009	66,032	5.8751	8.58%
2022-10-14	5.710	5.500	5.950	5.500	5.950	78,000	438,440	5.6210	5.361	5.164	5.587	5.164	5.587	83,072	5.2778	-4.03%
2022-10-13	5.950	-	5.950	5.950	5.950	14,000	83,480	5.9629	5.587	-	5.587	5.587	5.587	14,910	5.5988	-1.49%
2022-10-12	6.040	6.040	6.060	5.950	5.980	30,000	178,860	5.9620	5.671	5.671	5.690	5.587	5.615	31,951	5.5980	1.00%
2022-10-11	5.980	5.650	5.980	5.980	6.000	34,000	203,440	5.9835	5.615	5.305	5.615	5.615	5.634	36,211	5.6182	-0.33%
2022-10-10	6.000	6.000	6.100	5.800	6.390	92,000	550,520	5.9839	5.634	5.634	5.728	5.446	6.000	97,983	5.6185	6.76%
2022-10-07	5.620	5.620	-	5.600	5.600	10,000	56,000	5.6000	5.277	5.277	-	5.258	5.258	10,650	5.2581	0.36%
2022-10-06	5.600	5.450	5.800	5.600	5.600	20,000	112,000	5.6000	5.258	5.117	5.446	5.258	5.258	21,301	5.2581	-2.61%
2022-10-05	5.750	5.750	5.970	5.750	5.980	18,000	105,800	5.8778	5.399	5.399	5.605	5.399	5.615	19,171	5.5189	-5.74%
2022-10-03	6.100	-	6.100	6.100	6.140	20,000	122,400	6.1200	5.728	-	5.728	5.728	5.765	21,301	5.7463	-0.65%
2022-09-30	6.140	5.780	6.140	5.750	6.190	12,000	69,960	5.8300	5.765	5.427	5.765	5.399	5.812	12,780	5.4740	6.78%
2022-09-29	5.750	5.700	6.000	5.490	5.750	30,000	166,780	5.5593	5.399	5.352	5.634	5.155	5.399	31,951	5.2199	1.23%
2022-09-28	5.680	5.440	6.200	5.680	5.900	28,000	161,660	5.7736	5.333	5.108	5.821	5.333	5.540	29,821	5.4211	-9.55%
2022-09-27	6.280	5.560	6.280	6.290	6.320	134,000	843,060	6.2915	5.897	5.221	5.897	5.906	5.934	142,714	5.9073	-0.32%
2022-09-26	6.300	6.300	6.320	6.110	6.330	34,000	212,440	6.2482	5.915	5.915	5.934	5.737	5.944	36,211	5.8667	3.28%
2022-09-23	6.100	5.900	6.190	5.200	6.650	78,000	462,780	5.9331	5.728	5.540	5.812	4.882	6.244	83,072	5.5708	8.93%
2022-09-22	5.600	5.400	5.600	5.180	5.600	30,000	163,200	5.4400	5.258	5.070	5.258	4.864	5.258	31,951	5.1078	-0.36%
2022-09-21	5.620	5.500	5.660	5.590	5.620	38,000	213,380	5.6153	5.277	5.164	5.314	5.249	5.277	40,471	5.2724	0.36%
2022-09-20	5.600	5.580	5.620	5.600	6.060	94,000	547,600	5.8255	5.258	5.239	5.277	5.258	5.690	100,113	5.4698	-7.59%
2022-09-19	6.060	5.900	6.060	6.020	6.600	94,000	574,460	6.1113	5.690	5.540	5.690	5.652	6.197	100,113	5.7381	-5.61%
2022-09-16	6.420	6.200	6.420	6.200	6.600	58,000	370,720	6.3917	6.028	5.821	6.028	5.821	6.197	61,772	6.0015	-6.28%
2022-09-15	6.850	6.630	6.850	6.180	7.800	472,099	3,165,848	6.7059	6.432	6.225	6.432	5.803	7.324	502,799	6.2965	-14.16%
2022-09-14	7.980	7.800	7.980	4.390	8.000	1,016,000	5,909,860	5.8168	7.493	7.324	7.493	4.122	7.512	1,082,069	5.4616	82.19%
2022-09-13	4.380	4.240	4.380	4.200	4.600	134,000	569,440	4.2496	4.113	3.981	4.113	3.944	4.319	142,714	3.9901	-4.37%
2022-09-09	4.580	4.360	4.580	4.600	4.600	10,000	46,000	4.6000	4.300	4.094	4.300	4.319	4.319	10,650	4.3191	-1.51%
2022-09-08	4.650	4.400	4.650	4.300	4.650	78,000	346,180	4.4382	4.366	4.131	4.366	4.037	4.366	83,072	4.1672	-0.64%
2022-09-07	4.680	4.430	4.680	4.280	4.860	230,000	1,028,000	4.4696	4.394	4.160	4.394	4.019	4.563	244,956	4.1967	8.84%
2022-09-06	4.300	4.100	4.300	3.760	4.400	242,000	943,160	3.8974	4.037	3.850	4.037	3.530	4.131	257,737	3.6594	4.88%
2022-09-05	4.100	4.000	4.100	4.000	4.230	64,000	264,820	4.1378	3.850	3.756	3.850	3.756	3.972	68,162	3.8852	-3.07%
2022-09-02	4.230	4.210	4.320	4.230	4.320	154,000	661,160	4.2932	3.972	3.953	4.056	3.972	4.056	164,014	4.0311	-2.08%
2022-09-01	4.320	4.310	4.320	4.130	4.390	84,000	356,260	4.2412	4.056	4.047	4.056	3.878	4.122	89,462	3.9822	2.86%
2022-08-31	4.200	4.200	4.400	3.950	4.800	356,000	1,568,200	4.4051	3.944	3.944	4.131	3.709	4.507	379,150	4.1361	2.94%
2022-08-30	4.080	4.080	4.190	3.300	4.500	698,000	2,723,040	3.9012	3.831	3.831	3.934	3.099	4.225	743,390	3.6630	25.54%
2022-08-29	3.250	3.120	3.250	3.000	3.250	218,000	673,540	3.0896	3.052	2.929	3.052	2.817	3.052	232,176	2.9010	8.33%
2022-08-26	3.000	2.980	3.000	2.900	3.060	82,000	245,040	2.9883	2.817	2.798	2.817	2.723	2.873	87,332	2.8058	2.39%
2022-08-25	2.930	2.800	2.980	2.920	2.930	40,000	116,840	2.9210	2.751	2.629	2.798	2.742	2.751	42,601	2.7427	0.69%
2022-08-24	2.910	2.910	2.930	-	-	2,000	5,800	2.9000	2.732	2.732	2.751	-	-	2,130	2.7229	0.34%
2022-08-23	2.900	2.880	2.950	-	-	0	0	-	2.723	2.704	2.770	-	-	0	-	0.00%
2022-08-22	2.900	2.870	2.900	2.840	2.900	40,000	114,680	2.8670	2.723	2.695	2.723	2.667	2.723	42,601	2.6919	-1.36%
2022-08-19	2.940	2.850	2.940	2.990	2.990	22,000	65,780	2.9900	2.760	2.676	2.760	2.807	2.807	23,431	2.8074	3.89%
2022-08-18	2.830	2.830	2.890	2.830	2.890	12,000	34,560	2.8800	2.657	2.657	2.714	2.657	2.714	12,780	2.7042	-2.08%
2022-08-17	2.890	2.860	2.890	2.860	3.000	70,000	203,380	2.9054	2.714	2.685	2.714	2.685	2.817	74,552	2.7280	-1.70%
2022-08-16	2.940	2.860	2.960	-	-	0	0	-	2.760	2.685	2.779	-	-	0	-	0.00%
2022-08-15	2.940	2.870	2.940	2.990	2.990	4,000	11,960	2.9900	2.760	2.695	2.760	2.807	2.807	4,260	2.8074	3.16%
2022-08-12	2.850	2.750	3.000	2.850	2.850	28,000	80,040	2.8586	2.676	2.582	2.817	2.676	2.676	29,821	2.6840	0.00%
2022-08-11	2.850	2.820	2.900	2.850	2.990	100,000	289,760	2.8976	2.676	2.648	2.723	2.676	2.807	106,503	2.7207	0.00%
2022-08-10	2.850	2.750	2.850	2.850	2.900	30,000	86,500	2.8833	2.676	2.582	2.676	2.676	2.723	31,951	2.7073	-1.72%
2022-08-09	2.900	2.900	2.950	2.900	2.900	32,000	92,800	2.9000	2.723	2.723	2.770	2.723	2.723	34,081	2.7229	0.00%
2022-08-08	2.900	2.880	2.900	2.900	3.000	94,000	276,460	2.9411	2.723	2.704	2.723	2.723	2.817	100,113	2.7615	0.69%
2022-08-05	2.880	2.660	2.880	2.800	2.880	14,000	39,680	2.8343	2.704	2.498	2.704	2.629	2.704	14,910	2.6612	2.86%
2022-08-04	2.800	2.800	2.880	2.750	2.950	60,000	172,600	2.8767	2.629	2.629	2.704	2.582	2.770	63,902	2.7010	2.19%
2022-08-03	2.740	2.740	2.960	2.740	2.970	74,000	217,380	2.9376	2.573	2.573	2.779	2.573	2.789	78,812	2.7582	-7.74%
2022-08-02	2.970	2.630	2.970	2.900	2.990	26,000	75,580	2.9069	2.789	2.469	2.789	2.723	2.807	27,691	2.7294	2.41%
2022-08-01	2.900	2.600	2.900	2.900	2.950	168,000	488,240	2.9062	2.723	2.441	2.723	2.723	2.770	178,925	2.7287	0.00%
2022-07-29	2.900	2.880	2.980	2.900	2.980	122,000	359,980	2.9507	2.723	2.704	2.798	2.723	2.798	129,933	2.7705	-2.03%
2022-07-28	2.960	2.720	2.960	2.700	3.000	32,000	90,720	2.8350	2.779	2.554	2.779	2.535	2.817	34,081	2.6619	11.70%
2022-07-27	2.650	2.650	2.700	2.640	2.700	1,988,000	5,268,340	2.6501	2.488	2.488	2.535	2.479	2.535	2,117,276	2.4883	-1.85%
2022-07-26	2.700	2.050	2.780	2.540	2.700	150,000	398,420	2.6561	2.535	1.925	2.610	2.385	2.535	159,754	2.4940	1.89%
2022-07-25	2.650	-	2.650	2.650	2.650	22,000	58,300	2.6500	2.488	-	2.488	2.488	2.488	23,431	2.4882	0.76%
2022-07-22	2.630	2.600	2.630	2.600	2.650	12,000	31,300	2.6083	2.469	2.441	2.469	2.441	2.488	12,780	2.4491	-0.75%
2022-07-21	2.650	2.650	2.700	2.650	2.700	14,000	37,600	2.6857	2.488	2.488	2.535	2.488	2.535	14,910	2.5217	-0.75%
2022-07-20	2.670	2.670	2.800	2.650	2.670	46,000	122,100	2.6543	2.507	2.507	2.629	2.488	2.507	48,991	2.4923	-6.64%
2022-07-19	2.860	2.640	2.860	2.870	2.900	12,000	34,600	2.8833	2.685	2.479	2.685	2.695	2.723	12,780	2.7073	0.00%
2022-07-18	2.860	2.770	2.860	2.680	2.900	66,000	184,620	2.7973	2.685	2.601	2.685	2.516	2.723	70,292	2.6265	6.72%
2022-07-15	2.680	2.680	2.700	2.680	2.700	240,000	646,360	2.6932	2.516	2.516	2.535	2.516	2.535	255,607	2.5287	-0.74%
2022-07-14	2.700	1.670	2.700	2.650	2.790	1,732,000	4,603,200	2.6577	2.535	1.568	2.535	2.488	2.620	1,844,629	2.4955	-3.23%
2022-07-13	2.790	2.790	2.800	2.760	2.800	30,000	83,180	2.7727	2.620	2.620	2.629	2.591	2.629	31,951	2.6034	0.00%
2022-07-12	2.790	2.730	2.800	2.790	2.790	6,000	16,740	2.7900	2.620	2.563	2.629	2.620	2.620	6,390	2.6196	-1.41%
2022-07-11	2.830	2.760	2.830	2.840	2.850	46,000	130,700	2.8413	2.657	2.591	2.657	2.667	2.676	48,991	2.6678	-0.70%
2022-07-08	2.850	2.780	2.850	2.850	2.850	10,000	28,500	2.8500	2.676	2.610	2.676	2.676	2.676	10,650	2.6760	0.00%
2022-07-07	2.850	2.700	2.980	2.850	2.850	30,000	85,500	2.8500	2.676	2.535	2.798	2.676	2.676	31,951	2.6760	0.00%
2022-07-06	2.850	-	2.940	-	-	0	0	-	2.676	-	2.760	-	-	0	-	0.00%
2022-07-05	2.850	2.650	2.850	-	-	0	0	-	2.676	2.488	2.676	-	-	0	-	0.00%
2022-07-04	2.850	2.660	2.860	2.800	2.880	84,000	236,860	2.8198	2.676	2.498	2.685	2.629	2.704	89,462	2.6476	2.15%
2022-06-30	2.790	-	2.800	2.650	2.850	4,024,000	10,666,540	2.6507	2.620	-	2.629	2.488	2.676	4,285,673	2.4889	1.09%
2022-06-29	2.760	-	2.830	2.760	2.760	30,000	82,800	2.7600	2.591	-	2.657	2.591	2.591	31,951	2.5915	0.00%
2022-06-28	2.760	2.600	2.890	-	-	0	0	-	2.591	2.441	2.714	-	-	0	-	0.00%
2022-06-27	2.760	2.660	2.760	2.760	2.800	10,000	27,880	2.7880	2.591	2.498	2.591	2.591	2.629	10,650	2.6178	-1.43%
2022-06-24	2.800	2.800	2.880	2.800	2.800	30,000	84,000	2.8000	2.629	2.629	2.704	2.629	2.629	31,951	2.6290	5.26%
2022-06-23	2.660	2.630	2.660	2.630	2.660	46,000	121,760	2.6470	2.498	2.469	2.498	2.469	2.498	48,991	2.4853	1.14%
2022-06-22	2.630	2.430	2.660	2.630	2.660	74,000	195,940	2.6478	2.469	2.282	2.498	2.469	2.498	78,812	2.4862	-1.13%
2022-06-21	2.660	2.330	2.660	2.660	2.660	6,000	15,960	2.6600	2.498	2.188	2.498	2.498	2.498	6,390	2.4976	0.00%
2022-06-20	2.660	2.540	2.660	2.660	2.660	58,000	154,280	2.6600	2.498	2.385	2.498	2.498	2.498	61,772	2.4976	-2.92%
2022-06-17	2.740	2.500	2.740	2.730	2.740	36,000	98,560	2.7378	2.573	2.347	2.573	2.563	2.573	38,341	2.5706	0.00%
2022-06-16	2.740	2.510	2.740	2.740	2.740	2,000	5,480	2.7400	2.573	2.357	2.573	2.573	2.573	2,130	2.5727	0.37%
2022-06-15	2.730	2.660	2.730	2.750	2.750	80,000	220,000	2.7500	2.563	2.498	2.563	2.582	2.582	85,202	2.5821	-0.73%
2022-06-14	2.750	2.670	2.750	2.750	2.760	24,000	66,060	2.7525	2.582	2.507	2.582	2.582	2.591	25,561	2.5844	-1.79%
2022-06-13	2.800	2.670	2.800	2.800	2.990	48,000	138,200	2.8792	2.629	2.507	2.629	2.629	2.807	51,121	2.7034	-3.11%
2022-06-10	2.890	2.660	2.890	2.800	2.900	30,000	86,060	2.8687	2.714	2.498	2.714	2.629	2.723	31,951	2.6935	3.21%
2022-06-09	2.800	2.800	2.810	2.800	2.840	48,000	134,540	2.8029	2.629	2.629	2.638	2.629	2.667	51,121	2.6318	5.66%
2022-06-08	2.650	2.650	2.790	-	-	0	0	-	2.488	2.488	2.620	-	-	0	-	0.00%
2022-06-07	2.650	-	2.680	2.650	2.700	2,922,000	7,743,680	2.6501	2.488	-	2.516	2.488	2.535	3,112,012	2.4883	0.00%
2022-06-06	2.650	2.220	2.690	-	-	0	0	-	2.488	2.084	2.526	-	-	0	-	0.00%
2022-06-02	2.650	2.500	2.690	2.650	2.650	4,000	10,600	2.6500	2.488	2.347	2.526	2.488	2.488	4,260	2.4882	-1.49%
2022-06-01	2.690	2.650	2.690	2.650	2.700	1,998,000	5,295,680	2.6505	2.526	2.488	2.526	2.488	2.535	2,127,926	2.4887	1.89%
2022-05-31	2.640	2.640	2.680	2.640	2.700	20,000	53,240	2.6620	2.479	2.479	2.516	2.479	2.535	21,301	2.4995	-2.22%
2022-05-30	2.700	2.600	2.790	2.650	2.700	32,000	84,980	2.6556	2.535	2.441	2.620	2.488	2.535	34,081	2.4935	1.50%
2022-05-27	2.660	2.030	2.780	2.410	2.660	1,924,000	5,095,000	2.6481	2.498	1.906	2.610	2.263	2.498	2,049,114	2.4864	0.38%
2022-05-26	2.650	2.650	2.850	2.650	2.660	8,000	21,240	2.6550	2.488	2.488	2.676	2.488	2.498	8,520	2.4929	0.76%
2022-05-25	2.630	2.620	2.760	-	-	0	0	-	2.469	2.460	2.591	-	-	0	-	0.00%
2022-05-24	2.630	2.620	2.890	2.630	2.630	8,000	21,040	2.6300	2.469	2.460	2.714	2.469	2.469	8,520	2.4694	-1.87%
2022-05-23	2.680	2.670	2.870	2.640	2.690	2,834,000	7,561,180	2.6680	2.516	2.507	2.695	2.479	2.526	3,018,290	2.5051	-2.55%
2022-05-20	2.750	2.620	2.790	2.750	2.760	8,000	22,020	2.7525	2.582	2.460	2.620	2.582	2.591	8,520	2.5844	0.00%
2022-05-19	2.750	2.700	2.890	-	-	0	0	-	2.582	2.535	2.714	-	-	0	-	0.00%
2022-05-18	2.750	2.750	2.790	2.700	2.700	10,000	27,000	2.7000	2.582	2.582	2.620	2.535	2.535	10,650	2.5351	-1.79%
2022-05-17	2.800	2.590	2.850	2.400	2.800	28,000	77,600	2.7714	2.629	2.432	2.676	2.253	2.629	29,821	2.6022	2.56%
2022-05-16	2.730	2.400	2.900	-	-	0	0	-	2.563	2.253	2.723	-	-	0	-	0.00%
2022-05-13	2.730	2.550	2.780	-	-	0	0	-	2.563	2.394	2.610	-	-	0	-	0.00%
2022-05-12	2.730	2.670	2.840	2.730	2.730	8,000	21,840	2.7300	2.563	2.507	2.667	2.563	2.563	8,520	2.5633	0.00%
2022-05-11	2.730	2.720	2.820	2.720	2.800	52,000	143,160	2.7531	2.563	2.554	2.648	2.554	2.629	55,381	2.5850	-0.73%
2022-05-10	2.750	2.620	2.740	2.750	2.790	30,000	83,220	2.7740	2.582	2.460	2.573	2.582	2.620	31,951	2.6046	-1.79%
2022-05-06	2.800	2.320	2.960	2.800	2.980	10,000	28,360	2.8360	2.629	2.178	2.779	2.629	2.798	10,650	2.6628	1.08%
2022-05-05	2.770	2.780	2.800	-	-	0	0	-	2.601	2.610	2.629	-	-	0	-	0.00%
2022-05-04	2.770	2.750	2.770	2.750	2.780	22,000	60,700	2.7591	2.601	2.582	2.601	2.582	2.610	23,431	2.5906	1.09%
2022-05-03	2.740	2.500	2.880	2.740	2.740	8,000	21,920	2.7400	2.573	2.347	2.704	2.573	2.573	8,520	2.5727	-3.86%
2022-04-29	2.850	2.830	2.850	2.850	2.900	26,000	74,460	2.8638	2.676	2.657	2.676	2.676	2.723	27,691	2.6890	0.00%
2022-04-28	2.850	2.810	2.890	2.850	2.900	60,000	172,760	2.8793	2.676	2.638	2.714	2.676	2.723	63,902	2.7035	-0.70%
2022-04-27	2.870	2.870	2.900	2.870	2.890	36,000	103,580	2.8772	2.695	2.695	2.723	2.695	2.714	38,341	2.7015	-0.69%
2022-04-26	2.890	2.890	2.940	2.880	2.940	62,000	179,820	2.9003	2.714	2.714	2.760	2.704	2.760	66,032	2.7232	-0.69%
2022-04-25	2.910	2.870	2.920	2.850	2.950	214,000	625,880	2.9247	2.732	2.695	2.742	2.676	2.770	227,916	2.7461	-2.68%
2022-04-22	2.990	2.930	2.990	2.800	2.990	340,000	1,007,220	2.9624	2.807	2.751	2.807	2.629	2.807	362,110	2.7815	1.01%
2022-04-21	2.960	2.930	2.960	2.800	3.090	494,000	1,452,520	2.9403	2.779	2.751	2.779	2.629	2.901	526,124	2.7608	4.23%
2022-04-20	2.840	2.700	2.860	2.490	3.000	766,000	2,071,400	2.7042	2.667	2.535	2.685	2.338	2.817	815,812	2.5391	22.41%
2022-04-19	2.320	2.300	2.420	2.210	3.000	640,000	1,732,000	2.7063	2.178	2.160	2.272	2.075	2.817	681,618	2.5410	6.42%
2022-04-14	2.180	2.070	2.180	2.180	2.180	58,000	126,440	2.1800	2.047	1.944	2.047	2.047	2.047	61,772	2.0469	1.40%
2022-04-13	2.150	2.020	2.200	2.020	2.150	120,000	250,700	2.0892	2.019	1.897	2.066	1.897	2.019	127,803	1.9616	-0.46%
2022-04-12	2.160	2.140	2.160	2.160	2.160	48,000	103,680	2.1600	2.028	2.009	2.028	2.028	2.028	51,121	2.0281	-0.92%
2022-04-11	2.180	2.120	2.220	2.180	2.220	52,000	114,240	2.1969	2.047	1.991	2.084	2.047	2.084	55,381	2.0628	-1.80%
2022-04-08	2.220	2.170	2.220	2.200	2.250	26,000	57,400	2.2077	2.084	2.038	2.084	2.066	2.113	27,691	2.0729	0.91%
2022-04-07	2.200	2.200	2.240	2.200	2.230	62,000	137,660	2.2203	2.066	2.066	2.103	2.066	2.094	66,032	2.0848	-1.35%
2022-04-06	2.230	2.200	2.230	2.150	2.230	238,000	519,560	2.1830	2.094	2.066	2.094	2.019	2.094	253,477	2.0497	0.00%
2022-04-04	2.230	2.200	2.230	2.200	2.230	18,000	39,660	2.2033	2.094	2.066	2.094	2.066	2.094	19,171	2.0688	1.36%
2022-04-01	2.200	2.160	2.210	2.200	2.230	202,000	449,460	2.2250	2.066	2.028	2.075	2.066	2.094	215,136	2.0892	1.85%
2022-03-31	2.160	2.150	2.220	2.160	2.210	154,000	337,740	2.1931	2.028	2.019	2.084	2.028	2.075	164,014	2.0592	-2.26%
2022-03-30	2.210	2.180	2.270	2.120	2.210	94,000	206,660	2.1985	2.075	2.047	2.131	1.991	2.075	100,113	2.0643	-3.91%
2022-03-29	2.300	2.210	2.310	2.200	2.320	274,000	622,920	2.2734	2.160	2.075	2.169	2.066	2.178	291,818	2.1346	1.77%
2022-03-28	2.260	2.200	2.270	2.000	2.260	174,000	366,640	2.1071	2.122	2.066	2.131	1.878	2.122	185,315	1.9785	13.00%
2022-03-25	2.000	1.980	2.000	1.850	2.000	170,000	334,660	1.9686	1.878	1.859	1.878	1.737	1.878	181,055	1.8484	14.29%
2022-03-24	1.750	1.750	1.850	-	-	0	0	-	1.643	1.643	1.737	-	-	0	-	2.34%
2022-03-23	1.710	1.710	1.800	1.650	1.740	106,000	180,340	1.7013	1.606	1.606	1.690	1.549	1.634	112,893	1.5974	-1.72%
2022-03-22	1.740	1.740	1.870	1.730	1.950	50,000	86,980	1.7396	1.634	1.634	1.756	1.624	1.831	53,251	1.6334	-7.94%
2022-03-21	1.890	1.660	2.210	1.810	1.890	300,000	560,660	1.8689	1.775	1.559	2.075	1.699	1.775	319,508	1.7548	11.83%
2022-03-18	1.690	1.530	1.700	-	-	0	0	-	1.587	1.437	1.596	-	-	0	-	0.00%
2022-03-17	1.690	1.400	1.690	1.600	1.750	100,000	170,320	1.7032	1.587	1.315	1.587	1.502	1.643	106,503	1.5992	32.03%
2022-03-16	1.280	1.220	1.280	-	-	0	0	-	1.202	1.146	1.202	-	-	0	-	0.00%
2022-03-15	1.300	0.620	1.400	1.110	1.300	40,000	48,860	1.2215	1.202	0.573	1.294	1.026	1.202	43,267	1.1293	4.00%
2022-03-14	1.250	-	1.570	1.250	1.250	2,000	2,500	1.2500	1.156	-	1.451	1.156	1.156	2,163	1.1556	-3.10%
2022-03-11	1.290	-	1.290	-	-	0	0	-	1.193	-	1.193	-	-	0	-	0.00%
2022-03-10	1.290	-	1.290	-	-	2,000	2,600	1.3000	1.193	-	1.193	-	-	2,163	1.2018	0.00%
2022-03-09	1.290	1.290	1.420	-	-	0	0	-	1.193	1.193	1.313	-	-	0	-	0.78%
2022-03-08	1.280	-	1.500	-	-	0	0	-	1.183	-	1.387	-	-	0	-	0.00%
2022-03-07	1.280	-	1.280	-	-	0	0	-	1.183	-	1.183	-	-	0	-	0.00%
2022-03-04	1.280	1.200	1.560	-	-	0	0	-	1.183	1.109	1.442	-	-	0	-	0.00%
2022-03-03	1.280	-	1.560	-	-	0	0	-	1.183	-	1.442	-	-	0	-	0.00%
2022-03-02	1.280	1.040	1.560	-	-	0	0	-	1.183	0.961	1.442	-	-	0	-	0.00%
2022-03-01	1.280	-	1.560	-	-	0	0	-	1.183	-	1.442	-	-	0	-	0.00%
2022-02-28	1.280	-	1.560	-	-	0	0	-	1.183	-	1.442	-	-	0	-	0.00%
2022-02-25	1.280	-	1.560	-	-	0	0	-	1.183	-	1.442	-	-	0	-	0.00%
2022-02-24	1.280	1.100	1.560	-	-	0	0	-	1.183	1.017	1.442	-	-	0	-	0.00%
2022-02-23	1.280	-	1.560	-	-	0	0	-	1.183	-	1.442	-	-	0	-	0.00%
2022-02-22	1.280	-	-	-	-	0	0	-	1.183	-	-	-	-	0	-	0.00%
2022-02-21	1.280	-	-	-	-	0	0	-	1.183	-	-	-	-	0	-	0.00%
2022-02-18	1.280	0.960	1.480	-	-	0	0	-	1.183	0.888	1.368	-	-	0	-	0.00%
2022-02-17	1.280	-	1.480	-	-	0	0	-	1.183	-	1.368	-	-	0	-	0.00%
2022-02-16	1.280	-	1.480	-	-	0	0	-	1.183	-	1.368	-	-	0	-	0.00%
2022-02-15	1.280	1.280	1.380	1.160	1.160	2,000	2,320	1.1600	1.183	1.183	1.276	1.072	1.072	2,163	1.0724	-5.88%
2022-02-14	1.360	1.360	1.530	-	-	0	0	-	1.257	1.257	1.414	-	-	0	-	2.26%
2022-02-11	1.330	1.330	1.530	-	-	0	0	-	1.230	1.230	1.414	-	-	0	-	0.00%
2022-02-10	1.330	1.330	1.440	-	-	0	0	-	1.230	1.230	1.331	-	-	0	-	2.31%
2022-02-09	1.300	1.120	1.500	-	-	0	0	-	1.202	1.035	1.387	-	-	0	-	0.00%
2022-02-08	1.300	1.110	1.500	-	-	0	0	-	1.202	1.026	1.387	-	-	0	-	0.00%
2022-02-07	1.300	1.150	1.500	-	-	0	0	-	1.202	1.063	1.387	-	-	0	-	0.00%
2022-02-04	1.300	1.300	1.490	1.300	1.300	2,000	2,600	1.3000	1.202	1.202	1.378	1.202	1.202	2,163	1.2018	-13.33%
2022-01-31	1.500	1.300	1.500	-	-	0	0	-	1.387	1.202	1.387	-	-	0	-	0.00%
2022-01-28	1.500	1.300	1.500	-	-	0	0	-	1.387	1.202	1.387	-	-	0	-	0.00%
2022-01-27	1.500	1.300	1.700	-	-	0	0	-	1.387	1.202	1.572	-	-	0	-	0.00%
2022-01-26	1.500	1.300	1.500	-	-	0	0	-	1.387	1.202	1.387	-	-	0	-	0.00%
2022-01-25	1.500	1.330	1.520	1.320	1.500	70,000	93,680	1.3383	1.387	1.230	1.405	1.220	1.387	75,717	1.2372	0.00%
2022-01-24	1.500	1.300	1.500	-	-	0	0	-	1.387	1.202	1.387	-	-	0	-	0.00%
2022-01-21	1.500	1.300	1.510	-	-	0	0	-	1.387	1.202	1.396	-	-	0	-	0.00%
2022-01-20	1.500	1.320	1.500	-	-	0	0	-	1.387	1.220	1.387	-	-	0	-	-0.66%
2022-01-19	1.510	1.320	1.500	-	-	0	0	-	1.396	1.220	1.387	-	-	0	-	-0.66%
2022-01-18	1.520	1.320	1.520	-	-	0	0	-	1.405	1.220	1.405	-	-	0	-	0.00%
2022-01-17	1.520	1.320	1.520	-	-	0	0	-	1.405	1.220	1.405	-	-	0	-	0.00%
2022-01-14	1.520	1.320	1.760	-	-	0	0	-	1.405	1.220	1.627	-	-	0	-	0.00%
2022-01-13	1.520	1.320	1.760	-	-	0	0	-	1.405	1.220	1.627	-	-	0	-	0.00%
2022-01-12	1.520	1.320	1.720	-	-	0	0	-	1.405	1.220	1.590	-	-	0	-	0.00%
2022-01-11	1.520	1.450	1.760	-	-	0	0	-	1.405	1.341	1.627	-	-	0	-	0.00%
2022-01-10	1.520	1.320	1.660	1.520	1.520	4,000	6,080	1.5200	1.405	1.220	1.535	1.405	1.405	4,327	1.4052	0.00%
2022-01-07	1.520	-	1.520	-	-	0	0	-	1.405	-	1.405	-	-	0	-	0.00%
2022-01-06	1.520	-	1.600	-	-	0	0	-	1.405	-	1.479	-	-	0	-	0.00%
2022-01-05	1.520	1.520	1.670	-	-	0	0	-	1.405	1.405	1.544	-	-	0	-	5.56%
2022-01-04	1.440	0.980	1.450	1.240	1.440	14,000	18,860	1.3471	1.331	0.906	1.341	1.146	1.331	15,143	1.2454	15.20%
2022-01-03	1.250	0.242	1.250	-	-	0	0	-	1.156	0.224	1.156	-	-	0	-	-3.85%
2021-12-31	1.300	-	1.580	-	-	0	0	-	1.202	-	1.461	-	-	0	-	0.00%
2021-12-30	1.300	-	1.300	-	-	0	0	-	1.202	-	1.202	-	-	0	-	0.00%
2021-12-29	1.300	1.100	1.300	-	-	0	0	-	1.202	1.017	1.202	-	-	0	-	0.00%
2021-12-28	1.300	-	1.580	-	-	0	0	-	1.202	-	1.461	-	-	0	-	0.00%
2021-12-24	1.300	-	1.580	-	-	0	0	-	1.202	-	1.461	-	-	0	-	0.00%
2021-12-23	1.300	1.250	1.580	-	-	0	0	-	1.202	1.156	1.461	-	-	0	-	0.00%
2021-12-22	1.300	-	1.580	-	-	0	0	-	1.202	-	1.461	-	-	0	-	0.00%
2021-12-21	1.300	-	1.580	-	-	0	0	-	1.202	-	1.461	-	-	0	-	0.00%
2021-12-20	1.300	-	1.580	-	-	0	0	-	1.202	-	1.461	-	-	0	-	0.00%
2021-12-17	1.300	1.280	1.580	-	-	0	0	-	1.202	1.183	1.461	-	-	0	-	0.00%
2021-12-16	1.300	-	1.580	-	-	0	0	-	1.202	-	1.461	-	-	0	-	0.00%
2021-12-15	1.300	1.250	1.580	-	-	0	0	-	1.202	1.156	1.461	-	-	0	-	0.00%
2021-12-14	1.300	1.060	1.580	-	-	0	0	-	1.202	0.980	1.461	-	-	0	-	-0.00%
2021-12-13	1.320	1.250	-	-	-	0	0	-	1.202	1.138	-	-	-	0	-	0.00%
2021-12-10	1.320	1.250	-	-	-	0	0	-	1.202	1.138	-	-	-	0	-	0.00%
2021-12-09	1.320	1.250	1.710	-	-	0	0	-	1.202	1.138	1.557	-	-	0	-	0.00%
2021-12-08	1.320	1.250	-	-	-	0	0	-	1.202	1.138	-	-	-	0	-	0.00%
2021-12-07	1.320	1.200	1.320	1.320	1.320	20,000	26,400	1.3200	1.202	1.093	1.202	1.202	1.202	21,966	1.2018	-5.71%
2021-12-06	1.400	-	1.580	-	-	0	0	-	1.275	-	1.439	-	-	0	-	0.00%
2021-12-03	1.400	1.320	1.580	-	-	0	0	-	1.275	1.202	1.439	-	-	0	-	0.00%
2021-12-02	1.400	1.320	1.580	-	-	0	0	-	1.275	1.202	1.439	-	-	0	-	0.00%
2021-12-01	1.400	1.320	1.580	-	-	0	0	-	1.275	1.202	1.439	-	-	0	-	0.00%
2021-11-30	1.400	1.320	1.580	-	-	0	0	-	1.275	1.202	1.439	-	-	0	-	0.00%
2021-11-29	1.400	1.400	1.710	1.400	1.400	20,000	28,000	1.4000	1.275	1.275	1.557	1.275	1.275	21,966	1.2747	-10.83%
2021-11-26	1.570	1.400	1.710	-	-	0	0	-	1.429	1.275	1.557	-	-	0	-	0.00%
2021-11-25	1.570	1.520	1.570	1.520	1.520	2,000	3,040	1.5200	1.429	1.384	1.429	1.384	1.384	2,197	1.3839	3.29%
2021-11-24	1.520	1.450	1.520	1.300	1.520	6,000	8,240	1.3733	1.384	1.320	1.384	1.184	1.384	6,590	1.2504	10.95%
2021-11-23	1.370	-	1.500	-	-	0	0	-	1.247	-	1.366	-	-	0	-	0.00%
2021-11-22	1.370	-	1.500	-	-	0	0	-	1.247	-	1.366	-	-	0	-	0.00%
2021-11-19	1.370	1.300	1.470	-	-	0	0	-	1.247	1.184	1.338	-	-	0	-	0.00%
2021-11-18	1.370	-	1.380	-	-	0	0	-	1.247	-	1.256	-	-	0	-	0.00%
2021-11-17	1.370	-	1.390	-	-	0	0	-	1.247	-	1.266	-	-	0	-	0.00%
2021-11-16	1.370	-	1.370	1.300	1.370	56,000	72,940	1.3025	1.247	-	1.247	1.184	1.247	61,505	1.1859	3.79%
2021-11-15	1.320	-	1.330	-	-	0	0	-	1.202	-	1.211	-	-	0	-	0.00%
2021-11-12	1.320	1.300	1.370	-	-	0	0	-	1.202	1.184	1.247	-	-	0	-	0.00%
2021-11-11	1.320	0.500	1.370	-	-	0	0	-	1.202	0.455	1.247	-	-	0	-	0.00%
2021-11-10	1.320	0.880	1.370	-	-	0	0	-	1.202	0.801	1.247	-	-	0	-	0.00%
2021-11-09	1.320	0.820	1.370	-	-	0	0	-	1.202	0.747	1.247	-	-	0	-	0.00%
2021-11-08	1.320	0.780	1.410	-	-	0	0	-	1.202	0.710	1.284	-	-	0	-	0.00%
2021-11-05	1.320	-	1.420	-	-	0	0	-	1.202	-	1.293	-	-	0	-	0.00%
2021-11-04	1.320	0.650	1.410	-	-	0	0	-	1.202	0.592	1.284	-	-	0	-	0.00%
2021-11-03	1.320	1.120	1.420	-	-	0	0	-	1.202	1.020	1.293	-	-	0	-	0.00%
2021-11-02	1.320	0.690	1.420	-	-	0	0	-	1.202	0.628	1.293	-	-	0	-	0.00%
2021-11-01	1.320	0.700	1.420	-	-	0	0	-	1.202	0.637	1.293	-	-	0	-	0.00%
2021-10-29	1.320	1.100	1.420	-	-	0	0	-	1.202	1.002	1.293	-	-	0	-	0.00%
2021-10-28	1.320	1.020	1.420	-	-	0	0	-	1.202	0.929	1.293	-	-	0	-	0.00%
2021-10-27	1.320	1.040	1.320	-	-	0	0	-	1.202	0.947	1.202	-	-	0	-	-0.75%
2021-10-26	1.330	1.050	1.420	-	-	0	0	-	1.211	0.956	1.293	-	-	0	-	0.00%
2021-10-25	1.330	-	1.330	-	-	0	0	-	1.211	-	1.211	-	-	0	-	-0.75%
2021-10-22	1.340	1.050	1.340	-	-	0	0	-	1.220	0.956	1.220	-	-	0	-	0.00%
2021-10-21	1.340	1.030	1.370	-	-	0	0	-	1.220	0.938	1.247	-	-	0	-	0.00%
2021-10-20	1.340	-	1.420	-	-	0	0	-	1.220	-	1.293	-	-	0	-	0.00%
2021-10-19	1.340	1.050	1.420	-	-	0	0	-	1.220	0.956	1.293	-	-	0	-	0.00%
2021-10-18	1.340	-	1.420	-	-	0	0	-	1.220	-	1.293	-	-	0	-	0.00%
2021-10-15	1.340	0.900	1.340	-	-	0	0	-	1.220	0.819	1.220	-	-	0	-	0.00%
2021-10-12	1.340	1.110	1.580	-	-	0	0	-	1.220	1.011	1.439	-	-	0	-	0.00%
2021-10-11	1.340	1.110	1.340	-	-	0	0	-	1.220	1.011	1.220	-	-	0	-	0.00%
2021-10-08	1.340	1.100	1.340	-	-	0	0	-	1.220	1.002	1.220	-	-	0	-	-0.74%
2021-10-07	1.350	1.130	1.350	-	-	0	0	-	1.229	1.029	1.229	-	-	0	-	0.00%
2021-10-06	1.350	0.700	1.400	-	-	0	0	-	1.229	0.637	1.275	-	-	0	-	0.00%
2021-10-05	1.350	-	1.400	-	-	0	0	-	1.229	-	1.275	-	-	0	-	0.00%
2021-10-04	1.350	1.070	1.370	-	-	0	0	-	1.229	0.974	1.247	-	-	0	-	0.00%
2021-09-30	1.350	1.150	1.350	-	-	0	0	-	1.229	1.047	1.229	-	-	0	-	-1.46%
2021-09-29	1.370	1.300	1.400	1.350	1.370	44,000	60,200	1.3682	1.247	1.184	1.275	1.229	1.247	48,326	1.2457	17.09%
2021-09-28	1.170	0.910	1.350	-	-	0	0	-	1.065	0.829	1.229	-	-	0	-	0.00%
2021-09-27	1.170	1.170	1.350	-	-	0	0	-	1.065	1.065	1.229	-	-	0	-	0.00%
2021-09-24	1.170	0.780	1.350	-	-	0	0	-	1.065	0.710	1.229	-	-	0	-	0.00%
2021-09-23	1.170	0.980	1.170	-	-	0	0	-	1.065	0.892	1.065	-	-	0	-	0.00%
2021-09-21	1.170	-	1.350	-	-	0	0	-	1.065	-	1.229	-	-	0	-	0.00%
2021-09-20	1.170	0.740	-	-	-	0	0	-	1.065	0.674	-	-	-	0	-	0.00%
2021-09-17	1.170	0.880	1.350	-	-	0	0	-	1.065	0.801	1.229	-	-	0	-	0.00%
2021-09-16	1.170	0.800	1.350	-	-	0	0	-	1.065	0.728	1.229	-	-	0	-	0.00%
2021-09-15	1.170	1.150	1.350	-	-	0	0	-	1.065	1.047	1.229	-	-	0	-	0.00%
2021-09-14	1.170	1.170	1.320	1.140	1.140	2,000	2,280	1.1400	1.065	1.065	1.202	1.038	1.038	2,197	1.0380	-11.36%
2021-09-13	1.320	1.250	1.320	-	-	0	0	-	1.202	1.138	1.202	-	-	0	-	-0.75%
2021-09-10	1.330	1.320	1.520	-	-	0	0	-	1.211	1.202	1.384	-	-	0	-	2.31%
2021-09-09	1.300	1.200	1.300	-	-	0	0	-	1.184	1.093	1.184	-	-	0	-	-2.26%
2021-09-08	1.350	0.980	1.350	-	-	0	0	-	1.211	0.879	1.211	-	-	0	-	0.00%
2021-09-07	1.350	1.050	1.500	1.330	1.330	4,000	5,320	1.3300	1.211	0.942	1.346	1.193	1.193	4,459	1.1930	3.05%
2021-09-06	1.310	1.310	-	-	-	0	0	-	1.175	1.175	-	-	-	0	-	1.55%
2021-09-03	1.290	1.080	1.350	-	-	0	0	-	1.157	0.969	1.211	-	-	0	-	0.00%
2021-09-02	1.290	1.260	1.300	-	-	0	0	-	1.157	1.130	1.166	-	-	0	-	0.00%
2021-09-01	1.290	1.130	1.500	0.940	1.290	114,000	124,200	1.0895	1.157	1.014	1.346	0.843	1.157	127,090	0.9773	10.26%
2021-08-31	1.170	0.820	1.340	-	-	0	0	-	1.049	0.736	1.202	-	-	0	-	0.00%
2021-08-30	1.170	1.000	1.340	-	-	0	0	-	1.049	0.897	1.202	-	-	0	-	0.00%
2021-08-27	1.170	1.170	1.330	-	-	0	0	-	1.049	1.049	1.193	-	-	0	-	1.74%
2021-08-26	1.150	1.150	1.360	-	-	0	0	-	1.032	1.032	1.220	-	-	0	-	1.77%
2021-08-25	1.130	1.130	1.280	-	-	0	0	-	1.014	1.014	1.148	-	-	0	-	2.73%
2021-08-24	1.100	1.000	1.300	-	-	0	0	-	0.987	0.897	1.166	-	-	0	-	0.00%
2021-08-23	1.100	1.000	1.300	-	-	0	0	-	0.987	0.897	1.166	-	-	0	-	0.00%
2021-08-20	1.100	0.980	1.300	-	-	0	0	-	0.987	0.879	1.166	-	-	0	-	0.00%
2021-08-19	1.100	1.020	1.270	1.070	1.150	30,000	34,340	1.1447	0.987	0.915	1.139	0.960	1.032	33,445	1.0268	4.76%
2021-08-18	1.050	1.050	1.250	-	-	0	0	-	0.942	0.942	1.121	-	-	0	-	1.94%
2021-08-17	1.030	1.000	1.200	-	-	0	0	-	0.924	0.897	1.076	-	-	0	-	0.00%
2021-08-16	1.030	1.000	1.070	1.030	1.030	2,000	2,060	1.0300	0.924	0.897	0.960	0.924	0.924	2,230	0.9239	0.00%
2021-08-13	1.030	1.020	1.250	-	-	0	0	-	0.924	0.915	1.121	-	-	0	-	0.00%
2021-08-12	1.030	1.020	1.200	-	-	0	0	-	0.924	0.915	1.076	-	-	0	-	0.00%
2021-08-11	1.030	1.020	1.260	1.030	1.030	10,000	10,300	1.0300	0.924	0.915	1.130	0.924	0.924	11,148	0.9239	0.00%
2021-08-10	1.030	1.030	1.180	-	-	0	0	-	0.924	0.924	1.058	-	-	0	-	0.00%
2021-08-09	1.030	1.030	1.170	1.000	1.000	2,000	2,000	1.0000	0.924	0.924	1.049	0.897	0.897	2,230	0.8970	-8.85%
2021-08-06	1.130	0.840	1.180	1.130	1.130	30,000	33,900	1.1300	1.014	0.753	1.058	1.014	1.014	33,445	1.0136	0.00%
2021-08-05	1.130	0.910	1.180	-	-	0	0	-	1.014	0.816	1.058	-	-	0	-	0.00%
2021-08-04	1.130	0.570	1.130	-	-	0	0	-	1.014	0.511	1.014	-	-	0	-	-1.74%
2021-08-03	1.150	0.820	1.280	-	-	0	0	-	1.032	0.736	1.148	-	-	0	-	0.00%
2021-08-02	1.150	0.620	1.280	-	-	0	0	-	1.032	0.556	1.148	-	-	0	-	0.00%
2021-07-30	1.150	0.520	1.150	-	-	0	0	-	1.032	0.466	1.032	-	-	0	-	0.00%
2021-07-29	1.150	-	1.200	1.150	1.150	2,000	2,300	1.1500	1.032	-	1.076	1.032	1.032	2,230	1.0316	0.00%
2021-07-28	1.150	0.720	1.180	-	-	0	0	-	1.032	0.646	1.058	-	-	0	-	0.00%
2021-07-27	1.150	0.810	1.180	-	-	0	0	-	1.032	0.727	1.058	-	-	0	-	0.00%
2021-07-26	1.150	0.720	1.180	-	-	0	0	-	1.032	0.646	1.058	-	-	0	-	0.00%
2021-07-23	1.150	1.100	1.290	1.150	1.150	38,000	43,700	1.1500	1.032	0.987	1.157	1.032	1.032	42,363	1.0316	0.00%
2021-07-22	1.150	0.750	1.150	-	-	0	0	-	1.032	0.673	1.032	-	-	0	-	0.00%
2021-07-21	1.150	0.540	1.150	-	-	0	0	-	1.032	0.484	1.032	-	-	0	-	-1.71%
2021-07-20	1.170	0.800	1.180	-	-	0	0	-	1.049	0.718	1.058	-	-	0	-	0.00%
2021-07-19	1.170	-	1.180	-	-	0	0	-	1.049	-	1.058	-	-	0	-	0.00%
2021-07-16	1.170	0.710	1.180	-	-	0	0	-	1.049	0.637	1.058	-	-	0	-	0.00%
2021-07-15	1.170	-	1.280	-	-	0	0	-	1.049	-	1.148	-	-	0	-	0.00%
2021-07-14	1.170	0.790	1.180	-	-	0	0	-	1.049	0.709	1.058	-	-	0	-	0.00%
2021-07-13	1.170	0.810	1.290	-	-	0	0	-	1.049	0.727	1.157	-	-	0	-	0.00%
2021-07-12	1.170	0.850	1.290	-	-	0	0	-	1.049	0.762	1.157	-	-	0	-	0.00%
2021-07-09	1.170	-	1.180	-	-	0	0	-	1.049	-	1.058	-	-	0	-	0.00%
2021-07-08	1.170	0.840	1.250	-	-	0	0	-	1.049	0.753	1.121	-	-	0	-	0.00%
2021-07-07	1.170	0.930	1.290	-	-	0	0	-	1.049	0.834	1.157	-	-	0	-	0.00%
2021-07-06	1.170	0.830	1.290	-	-	0	0	-	1.049	0.745	1.157	-	-	0	-	0.00%
2021-07-05	1.170	0.900	1.290	-	-	0	0	-	1.049	0.807	1.157	-	-	0	-	0.00%
2021-07-02	1.170	1.000	1.290	-	-	0	0	-	1.049	0.897	1.157	-	-	0	-	0.00%
2021-06-30	1.170	1.020	1.170	-	-	0	0	-	1.049	0.915	1.049	-	-	0	-	-0.85%
2021-06-29	1.180	1.180	1.270	1.100	1.310	58,000	71,580	1.2341	1.058	1.058	1.139	0.987	1.175	64,660	1.1070	-7.81%
2021-06-28	1.280	0.700	1.280	-	-	0	0	-	1.148	0.628	1.148	-	-	0	-	0.00%
2021-06-25	1.280	0.970	1.300	1.200	1.280	50,000	61,760	1.2352	1.148	0.870	1.166	1.076	1.148	55,741	1.1080	12.28%
2021-06-24	1.140	0.850	1.200	1.140	1.140	2,000	2,280	1.1400	1.023	0.762	1.076	1.023	1.023	2,230	1.0226	0.00%
2021-06-23	1.140	-	1.140	-	-	0	0	-	1.023	-	1.023	-	-	0	-	0.00%
2021-06-22	1.140	0.750	1.140	-	-	0	0	-	1.023	0.673	1.023	-	-	0	-	0.00%
2021-06-21	1.140	-	1.140	-	-	0	0	-	1.023	-	1.023	-	-	0	-	0.00%
2021-06-18	1.140	0.860	1.140	-	-	0	0	-	1.023	0.771	1.023	-	-	0	-	0.00%
2021-06-17	1.140	-	-	1.140	1.140	2,000	2,280	1.1400	1.023	-	-	1.023	1.023	2,230	1.0226	14.00%
2021-06-16	1.000	0.620	1.140	-	-	0	0	-	0.897	0.556	1.023	-	-	0	-	0.00%
2021-06-15	1.000	0.700	-	-	-	0	0	-	0.897	0.628	-	-	-	0	-	0.00%
2021-06-11	1.000	0.760	1.130	-	-	0	0	-	0.897	0.682	1.014	-	-	0	-	0.00%
2021-06-10	1.000	0.800	1.140	-	-	0	0	-	0.897	0.718	1.023	-	-	0	-	0.00%
2021-06-09	1.000	0.750	1.140	-	-	0	0	-	0.897	0.673	1.023	-	-	0	-	0.00%
2021-06-08	1.000	0.580	1.140	-	-	0	0	-	0.897	0.520	1.023	-	-	0	-	0.00%
2021-06-07	1.000	0.570	1.140	-	-	0	0	-	0.897	0.511	1.023	-	-	0	-	0.00%
2021-06-04	1.000	0.590	1.140	-	-	0	0	-	0.897	0.529	1.023	-	-	0	-	0.00%
2021-06-03	1.000	-	1.140	-	-	0	0	-	0.897	-	1.023	-	-	0	-	0.00%
2021-06-02	1.000	0.800	1.140	-	-	0	0	-	0.897	0.718	1.023	-	-	0	-	0.00%
2021-06-01	1.000	0.850	1.140	-	-	0	0	-	0.897	0.762	1.023	-	-	0	-	0.00%
2021-05-31	1.000	0.880	-	-	-	0	0	-	0.897	0.789	-	-	-	0	-	0.00%
2021-05-28	1.000	0.860	1.140	-	-	0	0	-	0.897	0.771	1.023	-	-	0	-	0.00%
2021-05-27	1.000	0.880	1.140	1.000	1.000	8,000	8,000	1.0000	0.897	0.789	1.023	0.897	0.897	8,919	0.8970	0.00%
2021-05-26	1.000	0.850	1.000	-	-	0	0	-	0.897	0.762	0.897	-	-	0	-	0.00%
2021-05-25	1.000	-	1.000	-	-	0	0	-	0.897	-	0.897	-	-	0	-	0.00%
2021-05-24	1.000	0.800	1.000	-	-	0	0	-	0.897	0.718	0.897	-	-	0	-	0.00%
2021-05-21	1.000	0.540	1.130	-	-	0	0	-	0.897	0.484	1.014	-	-	0	-	0.00%
2021-05-20	1.000	0.700	1.130	-	-	0	0	-	0.897	0.628	1.014	-	-	0	-	0.00%
2021-05-18	1.000	0.780	1.130	-	-	0	0	-	0.897	0.700	1.014	-	-	0	-	0.00%
2021-05-17	1.000	-	1.130	-	-	0	0	-	0.897	-	1.014	-	-	0	-	0.00%
2021-05-14	1.000	0.760	1.130	-	-	0	0	-	0.897	0.682	1.014	-	-	0	-	0.00%
2021-05-13	1.000	0.950	1.120	-	-	0	0	-	0.897	0.852	1.005	-	-	0	-	0.00%
2021-05-12	1.000	0.960	1.100	-	-	0	0	-	0.897	0.861	0.987	-	-	0	-	0.00%
2021-05-11	1.000	0.700	1.130	-	-	0	0	-	0.897	0.628	1.014	-	-	0	-	0.00%
2021-05-10	1.000	0.680	1.130	-	-	0	0	-	0.897	0.610	1.014	-	-	0	-	0.00%
2021-05-07	1.000	0.620	1.130	-	-	0	0	-	0.897	0.556	1.014	-	-	0	-	0.00%
2021-05-06	1.000	0.960	1.130	-	-	0	0	-	0.897	0.861	1.014	-	-	0	-	0.00%
2021-05-05	1.000	0.960	1.040	-	-	0	0	-	0.897	0.861	0.933	-	-	0	-	0.00%
2021-05-04	1.000	0.860	1.090	0.960	1.000	14,000	13,840	0.9886	0.897	0.771	0.978	0.861	0.897	15,608	0.8867	4.17%
2021-05-03	0.960	0.920	0.960	-	-	0	0	-	0.861	0.825	0.861	-	-	0	-	0.00%
2021-04-30	0.960	0.510	0.960	-	-	0	0	-	0.861	0.457	0.861	-	-	0	-	0.00%
2021-04-29	0.960	0.920	0.960	-	-	0	0	-	0.861	0.825	0.861	-	-	0	-	0.00%
2021-04-28	0.960	0.920	0.960	-	-	0	0	-	0.861	0.825	0.861	-	-	0	-	0.00%
2021-04-27	0.960	0.760	0.960	-	-	0	0	-	0.861	0.682	0.861	-	-	0	-	0.00%
2021-04-26	0.960	0.920	0.960	-	-	0	0	-	0.861	0.825	0.861	-	-	0	-	0.00%
2021-04-23	0.960	0.910	0.960	-	-	0	0	-	0.861	0.816	0.861	-	-	0	-	0.00%
2021-04-22	0.960	0.550	0.960	-	-	0	0	-	0.861	0.493	0.861	-	-	0	-	0.00%
2021-04-21	0.960	0.730	0.970	-	-	0	0	-	0.861	0.655	0.870	-	-	0	-	0.00%
2021-04-20	0.960	0.620	0.970	-	-	0	0	-	0.861	0.556	0.870	-	-	0	-	0.00%
2021-04-19	0.960	0.840	0.960	0.960	0.960	2,000	1,920	0.9600	0.861	0.753	0.861	0.861	0.861	2,230	0.8611	5.49%
2021-04-16	0.910	0.830	0.970	-	-	0	0	-	0.816	0.745	0.870	-	-	0	-	0.00%
2021-04-15	0.910	0.810	0.970	-	-	0	0	-	0.816	0.727	0.870	-	-	0	-	0.00%
2021-04-14	0.910	0.840	0.970	-	-	0	0	-	0.816	0.753	0.870	-	-	0	-	0.00%
2021-04-13	0.910	0.850	0.970	-	-	0	0	-	0.816	0.762	0.870	-	-	0	-	0.00%
2021-04-12	0.910	0.810	0.970	-	-	0	0	-	0.816	0.727	0.870	-	-	0	-	0.00%
2021-04-09	0.910	0.850	0.970	-	-	0	0	-	0.816	0.762	0.870	-	-	0	-	0.00%
2021-04-08	0.910	0.830	0.970	-	-	0	0	-	0.816	0.745	0.870	-	-	0	-	0.00%
2021-04-07	0.910	0.840	0.910	-	-	0	0	-	0.816	0.753	0.816	-	-	0	-	0.00%
2021-04-01	0.910	0.850	0.970	-	-	0	0	-	0.816	0.762	0.870	-	-	0	-	0.00%
2021-03-31	0.910	0.860	0.970	-	-	0	0	-	0.816	0.771	0.870	-	-	0	-	0.00%
2021-03-30	0.910	0.860	0.970	-	-	0	0	-	0.816	0.771	0.870	-	-	0	-	0.00%
2021-03-29	0.910	0.860	0.970	-	-	0	0	-	0.816	0.771	0.870	-	-	0	-	0.00%
2021-03-26	0.910	0.850	0.920	0.910	0.910	14,000	12,680	0.9057	0.816	0.762	0.825	0.816	0.816	15,608	0.8124	-5.21%
2021-03-25	0.960	0.900	0.960	-	-	0	0	-	0.861	0.807	0.861	-	-	0	-	0.00%
2021-03-24	0.960	0.910	0.970	-	-	0	0	-	0.861	0.816	0.870	-	-	0	-	0.00%
2021-03-23	0.960	0.910	0.970	-	-	0	0	-	0.861	0.816	0.870	-	-	0	-	0.00%
2021-03-22	0.960	0.910	0.970	-	-	0	0	-	0.861	0.816	0.870	-	-	0	-	0.00%
2021-03-19	0.960	0.900	0.970	-	-	0	0	-	0.861	0.807	0.870	-	-	0	-	0.00%
2021-03-18	0.960	-	0.960	-	-	0	0	-	0.861	-	0.861	-	-	0	-	0.00%
2021-03-17	0.960	0.900	0.970	-	-	0	0	-	0.861	0.807	0.870	-	-	0	-	0.00%
2021-03-16	0.960	0.900	0.960	-	-	0	0	-	0.861	0.807	0.861	-	-	0	-	-1.03%
2021-03-15	0.970	0.890	0.970	-	-	0	0	-	0.870	0.798	0.870	-	-	0	-	0.00%
2021-03-12	0.970	0.900	0.970	-	-	0	0	-	0.870	0.807	0.870	-	-	0	-	0.00%
2021-03-11	0.970	0.780	0.970	-	-	0	0	-	0.870	0.700	0.870	-	-	0	-	0.00%
2021-03-10	0.970	0.800	0.970	-	-	0	0	-	0.870	0.718	0.870	-	-	0	-	0.00%
2021-03-09	0.970	0.850	0.970	-	-	0	0	-	0.870	0.762	0.870	-	-	0	-	0.00%
2021-03-08	0.980	0.840	0.990	-	-	0	0	-	0.870	0.746	0.879	-	-	0	-	0.00%
2021-03-05	0.980	-	0.980	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
2021-03-04	0.980	0.880	0.980	-	-	0	0	-	0.870	0.781	0.870	-	-	0	-	0.00%
2021-03-03	0.980	0.880	0.980	-	-	0	0	-	0.870	0.781	0.870	-	-	0	-	0.00%
2021-03-02	0.980	0.800	0.980	-	-	0	0	-	0.870	0.710	0.870	-	-	0	-	0.00%
2021-03-01	0.980	0.810	0.980	-	-	0	0	-	0.870	0.719	0.870	-	-	0	-	0.00%
2021-02-26	0.980	0.740	0.980	-	-	0	0	-	0.870	0.657	0.870	-	-	0	-	0.00%
2021-02-25	0.980	0.660	0.980	-	-	0	0	-	0.870	0.586	0.870	-	-	0	-	0.00%
2021-02-24	0.980	0.900	0.980	-	-	0	0	-	0.870	0.799	0.870	-	-	0	-	0.00%
2021-02-23	0.980	0.980	0.990	0.980	0.980	8,000	7,840	0.9800	0.870	0.870	0.879	0.870	0.870	9,011	0.8701	13.95%
2021-02-22	0.860	0.810	0.980	0.860	0.860	2,000	1,720	0.8600	0.764	0.719	0.870	0.764	0.764	2,253	0.7635	0.00%
2021-02-19	0.860	0.860	0.980	-	-	0	0	-	0.764	0.764	0.870	-	-	0	-	0.00%
2021-02-18	0.860	0.810	1.000	-	-	0	0	-	0.764	0.719	0.888	-	-	0	-	0.00%
2021-02-17	0.860	0.810	0.860	0.850	0.860	4,000	3,420	0.8550	0.764	0.719	0.764	0.755	0.764	4,505	0.7591	-5.49%
2021-02-16	0.910	0.850	0.910	-	-	0	0	-	0.808	0.755	0.808	-	-	0	-	-1.09%
2021-02-11	0.920	0.850	1.000	0.920	0.920	2,000	1,840	0.9200	0.817	0.755	0.888	0.817	0.817	2,253	0.8168	0.00%
2021-02-10	0.920	0.920	1.000	-	-	0	0	-	0.817	0.817	0.888	-	-	0	-	0.00%
2021-02-09	0.920	0.920	1.000	-	-	0	0	-	0.817	0.817	0.888	-	-	0	-	0.00%
2021-02-08	0.920	0.920	1.000	-	-	0	0	-	0.817	0.817	0.888	-	-	0	-	0.00%
2021-02-05	0.920	0.810	1.000	-	-	0	0	-	0.817	0.719	0.888	-	-	0	-	0.00%
2021-02-04	0.920	0.810	0.990	-	-	0	0	-	0.817	0.719	0.879	-	-	0	-	0.00%
2021-02-03	0.920	0.810	1.000	-	-	0	0	-	0.817	0.719	0.888	-	-	0	-	0.00%
2021-02-02	0.920	0.850	0.920	0.910	0.930	28,000	25,660	0.9164	0.817	0.755	0.817	0.808	0.826	31,537	0.8136	4.55%
2021-02-01	0.880	0.880	0.910	0.880	0.880	2,000	1,760	0.8800	0.781	0.781	0.808	0.781	0.781	2,253	0.7813	1.15%
2021-01-29	0.870	0.870	0.900	0.870	0.870	2,000	1,740	0.8700	0.772	0.772	0.799	0.772	0.772	2,253	0.7724	1.16%
2021-01-28	0.860	0.860	0.900	-	-	0	0	-	0.764	0.764	0.799	-	-	0	-	0.00%
2021-01-27	0.860	0.770	0.900	-	-	0	0	-	0.764	0.684	0.799	-	-	0	-	0.00%
2021-01-26	0.860	0.810	0.910	-	-	0	0	-	0.764	0.719	0.808	-	-	0	-	0.00%
2021-01-25	0.860	0.800	0.950	-	-	0	0	-	0.764	0.710	0.843	-	-	0	-	0.00%
2021-01-22	0.860	0.820	0.860	-	-	0	0	-	0.764	0.728	0.764	-	-	0	-	0.00%
2021-01-21	0.860	0.810	0.910	-	-	0	0	-	0.764	0.719	0.808	-	-	0	-	0.00%
2021-01-20	0.860	0.810	0.910	-	-	0	0	-	0.764	0.719	0.808	-	-	0	-	0.00%
2021-01-19	0.860	0.810	0.910	-	-	0	0	-	0.764	0.719	0.808	-	-	0	-	0.00%
2021-01-18	0.860	0.810	0.910	-	-	0	0	-	0.764	0.719	0.808	-	-	0	-	0.00%
2021-01-15	0.860	0.810	0.860	-	-	0	0	-	0.764	0.719	0.764	-	-	0	-	0.00%
2021-01-14	0.860	0.820	0.860	0.860	0.860	2,000	1,720	0.8600	0.764	0.728	0.764	0.764	0.764	2,253	0.7635	-1.15%
2021-01-13	0.870	0.860	0.950	-	-	0	0	-	0.772	0.764	0.843	-	-	0	-	0.00%
2021-01-12	0.870	0.850	0.900	-	-	0	0	-	0.772	0.755	0.799	-	-	0	-	0.00%
2021-01-11	0.870	0.850	0.940	-	-	0	0	-	0.772	0.755	0.835	-	-	0	-	0.00%
2021-01-08	0.870	0.850	0.900	-	-	0	0	-	0.772	0.755	0.799	-	-	0	-	0.00%
2021-01-07	0.870	0.810	0.900	-	-	0	0	-	0.772	0.719	0.799	-	-	0	-	0.00%
2021-01-06	0.870	0.810	0.900	-	-	0	0	-	0.772	0.719	0.799	-	-	0	-	0.00%
2021-01-05	0.870	0.810	0.900	-	-	0	0	-	0.772	0.719	0.799	-	-	0	-	0.00%
2021-01-04	0.870	0.870	0.900	-	-	0	0	-	0.772	0.772	0.799	-	-	0	-	1.16%
2020-12-31	0.860	0.810	0.900	-	-	0	0	-	0.764	0.719	0.799	-	-	0	-	0.00%
2020-12-30	0.860	0.860	0.900	0.810	0.810	10,000	8,100	0.8100	0.764	0.764	0.799	0.719	0.719	11,263	0.7192	-2.27%
2020-12-29	0.880	0.810	0.900	-	-	0	0	-	0.781	0.719	0.799	-	-	0	-	0.00%
2020-12-28	0.880	0.810	0.900	-	-	0	0	-	0.781	0.719	0.799	-	-	0	-	0.00%
2020-12-24	0.880	0.810	0.900	-	-	0	0	-	0.781	0.719	0.799	-	-	0	-	0.00%
2020-12-23	0.880	0.810	0.900	-	-	0	0	-	0.781	0.719	0.799	-	-	0	-	0.00%
2020-12-22	0.880	0.810	0.930	-	-	0	0	-	0.781	0.719	0.826	-	-	0	-	0.00%
2020-12-21	0.880	0.810	0.930	0.880	0.880	2,000	1,760	0.8800	0.781	0.719	0.826	0.781	0.781	2,253	0.7813	6.02%
2020-12-18	0.830	0.810	0.930	-	-	0	0	-	0.737	0.719	0.826	-	-	0	-	0.00%
2020-12-17	0.830	0.830	0.940	-	-	0	0	-	0.737	0.737	0.835	-	-	0	-	0.00%
2020-12-16	0.830	0.820	0.950	0.810	0.830	12,000	9,840	0.8200	0.737	0.728	0.843	0.719	0.737	13,516	0.7280	-8.79%
2020-12-15	0.910	0.810	0.960	-	-	0	0	-	0.808	0.719	0.852	-	-	0	-	0.00%
2020-12-14	0.910	0.810	0.960	-	-	0	0	-	0.808	0.719	0.852	-	-	0	-	0.00%
2020-12-11	0.910	0.820	0.960	-	-	0	0	-	0.808	0.728	0.852	-	-	0	-	0.00%
2020-12-10	0.910	0.810	0.960	-	-	0	0	-	0.808	0.719	0.852	-	-	0	-	0.00%
2020-12-09	0.910	0.810	0.960	-	-	0	0	-	0.808	0.719	0.852	-	-	0	-	0.00%
2020-12-08	0.910	0.810	0.960	-	-	0	0	-	0.808	0.719	0.852	-	-	0	-	0.00%
2020-12-07	0.940	0.810	0.960	-	-	0	0	-	0.808	0.696	0.825	-	-	0	-	0.00%
2020-12-04	0.940	0.810	0.960	-	-	0	0	-	0.808	0.696	0.825	-	-	0	-	0.00%
2020-12-03	0.940	0.820	0.940	0.940	0.940	10,000	9,400	0.9400	0.808	0.705	0.808	0.808	0.808	11,635	0.8079	13.25%
2020-12-02	0.830	0.830	0.940	-	-	0	0	-	0.713	0.713	0.808	-	-	0	-	0.00%
2020-12-01	0.830	0.830	0.960	0.800	0.830	4,000	3,260	0.8150	0.713	0.713	0.825	0.688	0.713	4,654	0.7005	-11.70%
2020-11-30	0.940	0.870	1.000	0.940	0.940	10,000	9,400	0.9400	0.808	0.748	0.860	0.808	0.808	11,635	0.8079	0.00%
2020-11-27	0.940	0.810	0.940	-	-	0	0	-	0.808	0.696	0.808	-	-	0	-	0.00%
2020-11-26	0.940	0.830	0.940	0.940	0.940	2,000	1,880	0.9400	0.808	0.713	0.808	0.808	0.808	2,327	0.8079	9.30%
2020-11-25	0.860	0.860	0.940	0.830	0.890	8,000	6,880	0.8600	0.739	0.739	0.808	0.713	0.765	9,308	0.7392	-5.49%
2020-11-24	0.910	0.870	0.910	0.910	0.940	8,000	7,460	0.9325	0.782	0.748	0.782	0.782	0.808	9,308	0.8015	-1.09%
2020-11-23	0.920	0.900	0.940	0.920	0.950	88,000	81,300	0.9239	0.791	0.774	0.808	0.791	0.817	102,384	0.7941	5.75%
2020-11-20	0.870	0.800	0.910	-	-	0	0	-	0.748	0.688	0.782	-	-	0	-	0.00%
2020-11-19	0.870	0.800	0.900	0.850	0.870	4,000	3,440	0.8600	0.748	0.688	0.774	0.731	0.748	4,654	0.7392	10.13%
2020-11-18	0.790	0.760	0.870	-	-	0	0	-	0.679	0.653	0.748	-	-	0	-	0.00%
2020-11-17	0.790	0.780	0.870	-	-	0	0	-	0.679	0.670	0.748	-	-	0	-	0.00%
2020-11-16	0.790	0.780	0.870	0.790	0.820	58,000	47,000	0.8103	0.679	0.670	0.748	0.679	0.705	67,480	0.6965	-12.22%
2020-11-13	0.900	0.700	1.030	-	-	0	0	-	0.774	0.602	0.885	-	-	0	-	0.00%
2020-11-12	0.900	0.830	1.030	-	-	0	0	-	0.774	0.713	0.885	-	-	0	-	0.00%
2020-11-11	0.900	0.810	1.030	-	-	0	0	-	0.774	0.696	0.885	-	-	0	-	0.00%
2020-11-10	0.900	0.810	0.910	-	-	0	0	-	0.774	0.696	0.782	-	-	0	-	0.00%
2020-11-09	0.900	0.800	1.000	0.900	0.900	20,000	18,000	0.9000	0.774	0.688	0.860	0.774	0.774	23,269	0.7736	0.00%
2020-11-06	0.900	0.810	1.030	-	-	0	0	-	0.774	0.696	0.885	-	-	0	-	0.00%
2020-11-05	0.900	0.810	1.030	-	-	0	0	-	0.774	0.696	0.885	-	-	0	-	0.00%
2020-11-04	0.900	0.810	1.030	-	-	0	0	-	0.774	0.696	0.885	-	-	0	-	0.00%
2020-11-03	0.900	0.800	1.030	-	-	0	0	-	0.774	0.688	0.885	-	-	0	-	0.00%
2020-11-02	0.900	0.780	1.030	-	-	0	0	-	0.774	0.670	0.885	-	-	0	-	0.00%
2020-10-30	0.900	0.820	1.030	-	-	0	0	-	0.774	0.705	0.885	-	-	0	-	0.00%
2020-10-29	0.900	-	1.210	-	-	0	0	-	0.774	-	1.040	-	-	0	-	0.00%
2020-10-28	0.900	0.800	1.030	-	-	0	0	-	0.774	0.688	0.885	-	-	0	-	0.00%
2020-10-27	0.900	0.750	1.030	-	-	0	0	-	0.774	0.645	0.885	-	-	0	-	0.00%
2020-10-23	0.900	0.820	1.030	-	-	0	0	-	0.774	0.705	0.885	-	-	0	-	0.00%
2020-10-22	0.900	0.810	1.030	-	-	0	0	-	0.774	0.696	0.885	-	-	0	-	0.00%
2020-10-21	0.900	0.810	1.030	-	-	0	0	-	0.774	0.696	0.885	-	-	0	-	0.00%
2020-10-20	0.900	0.810	1.030	-	-	0	0	-	0.774	0.696	0.885	-	-	0	-	0.00%
2020-10-19	0.900	0.810	1.030	-	-	0	0	-	0.774	0.696	0.885	-	-	0	-	0.00%
2020-10-16	0.900	0.810	1.110	-	-	0	0	-	0.774	0.696	0.954	-	-	0	-	0.00%
2020-10-15	0.900	0.810	1.120	-	-	0	0	-	0.774	0.696	0.963	-	-	0	-	-0.00%
2020-10-14	0.920	0.800	1.120	-	-	0	0	-	0.774	0.673	0.942	-	-	0	-	0.00%
2020-10-12	0.920	0.750	1.120	-	-	0	0	-	0.774	0.631	0.942	-	-	0	-	0.00%
2020-10-09	0.920	0.870	1.120	-	-	0	0	-	0.774	0.732	0.942	-	-	0	-	0.00%
2020-10-08	0.920	0.770	1.120	-	-	0	0	-	0.774	0.647	0.942	-	-	0	-	0.00%
2020-10-07	0.920	0.860	1.120	-	-	0	0	-	0.774	0.723	0.942	-	-	0	-	0.00%
2020-10-06	0.920	0.820	0.990	-	-	0	0	-	0.774	0.689	0.832	-	-	0	-	0.00%
2020-10-05	0.920	0.810	1.000	-	-	0	0	-	0.774	0.681	0.841	-	-	0	-	0.00%
2020-09-30	0.920	0.810	1.120	-	-	0	0	-	0.774	0.681	0.942	-	-	0	-	0.00%
2020-09-29	0.920	0.830	1.110	0.920	0.920	4,000	3,680	0.9200	0.774	0.698	0.933	0.774	0.774	4,757	0.7736	1.10%
2020-09-28	0.910	0.800	1.110	-	-	0	0	-	0.765	0.673	0.933	-	-	0	-	0.00%
2020-09-25	0.910	0.920	1.100	-	-	0	0	-	0.765	0.774	0.925	-	-	0	-	1.11%
2020-09-24	0.900	0.890	1.100	-	-	0	0	-	0.757	0.748	0.925	-	-	0	-	0.00%
2020-09-23	0.900	0.810	1.100	-	-	0	0	-	0.757	0.681	0.925	-	-	0	-	0.00%
2020-09-22	0.900	0.900	1.100	0.900	0.900	6,000	5,400	0.9000	0.757	0.757	0.925	0.757	0.757	7,136	0.7567	0.00%
2020-09-21	0.900	0.900	1.090	-	-	0	0	-	0.757	0.757	0.917	-	-	0	-	1.12%
2020-09-18	0.890	0.810	1.090	-	-	0	0	-	0.748	0.681	0.917	-	-	0	-	0.00%
2020-09-17	0.890	0.810	1.000	-	-	0	0	-	0.748	0.681	0.841	-	-	0	-	0.00%
2020-09-16	0.890	0.820	1.090	-	-	0	0	-	0.748	0.689	0.917	-	-	0	-	0.00%
2020-09-15	0.890	0.850	1.090	-	-	0	0	-	0.748	0.715	0.917	-	-	0	-	0.00%
2020-09-14	0.890	0.820	1.090	-	-	0	0	-	0.748	0.689	0.917	-	-	0	-	0.00%
2020-09-11	0.890	0.920	0.950	0.870	0.900	90,000	80,640	0.8960	0.748	0.774	0.799	0.732	0.757	107,037	0.7534	9.88%
2020-09-10	0.810	0.810	0.850	0.810	0.810	16,000	12,960	0.8100	0.681	0.681	0.715	0.681	0.681	19,029	0.6811	-4.71%
2020-09-09	0.850	0.850	0.890	0.850	0.850	14,000	11,900	0.8500	0.715	0.715	0.748	0.715	0.715	16,650	0.7147	-4.49%
2020-09-08	0.890	0.830	0.890	0.830	0.890	12,000	10,440	0.8700	0.748	0.698	0.748	0.698	0.748	14,272	0.7315	0.00%
2020-09-07	0.890	0.840	0.930	0.890	0.890	10,000	8,900	0.8900	0.748	0.706	0.782	0.748	0.748	11,893	0.7483	-4.30%
2020-09-04	0.930	0.750	0.930	-	-	0	0	-	0.782	0.631	0.782	-	-	0	-	0.00%
2020-09-03	0.930	0.810	0.930	-	-	0	0	-	0.782	0.681	0.782	-	-	0	-	0.00%
2020-09-02	0.930	0.800	0.930	-	-	0	0	-	0.782	0.673	0.782	-	-	0	-	0.00%
2020-09-01	0.930	0.840	0.950	-	-	0	0	-	0.782	0.706	0.799	-	-	0	-	0.00%
2020-08-31	0.930	0.810	0.990	-	-	0	0	-	0.782	0.681	0.832	-	-	0	-	0.00%
2020-08-28	0.930	0.810	0.930	0.930	0.930	2,000	1,860	0.9300	0.782	0.681	0.782	0.782	0.782	2,379	0.7820	0.00%
2020-08-27	0.930	0.820	0.930	-	-	0	0	-	0.782	0.689	0.782	-	-	0	-	0.00%
2020-08-26	0.930	0.810	0.930	-	-	0	0	-	0.782	0.681	0.782	-	-	0	-	0.00%
2020-08-25	0.930	0.830	0.930	-	-	0	0	-	0.782	0.698	0.782	-	-	0	-	0.00%
2020-08-24	0.930	0.680	0.930	-	-	0	0	-	0.782	0.572	0.782	-	-	0	-	0.00%
2020-08-21	0.930	0.680	1.100	-	-	0	0	-	0.782	0.572	0.925	-	-	0	-	0.00%
2020-08-20	0.930	0.680	1.000	-	-	0	0	-	0.782	0.572	0.841	-	-	0	-	0.00%
2020-08-19	0.930	0.680	1.010	-	-	0	0	-	0.782	0.572	0.849	-	-	0	-	0.00%
2020-08-18	0.930	0.780	1.100	-	-	0	0	-	0.782	0.656	0.925	-	-	0	-	0.00%
2020-08-17	0.930	0.720	0.990	-	-	0	0	-	0.782	0.605	0.832	-	-	0	-	0.00%
2020-08-14	0.930	0.840	1.000	-	-	0	0	-	0.782	0.706	0.841	-	-	0	-	0.00%
2020-08-13	0.930	0.900	1.030	0.850	0.930	30,000	26,960	0.8987	0.782	0.757	0.866	0.715	0.782	35,679	0.7556	9.41%
2020-08-12	0.850	0.800	0.850	-	-	0	0	-	0.715	0.673	0.715	-	-	0	-	0.00%
2020-08-11	0.850	0.850	0.920	0.800	0.800	16,000	12,800	0.8000	0.715	0.715	0.774	0.673	0.673	19,029	0.6727	-7.61%
2020-08-10	0.920	0.800	1.000	-	-	0	0	-	0.774	0.673	0.841	-	-	0	-	0.00%
2020-08-07	0.920	0.900	1.070	-	-	0	0	-	0.774	0.757	0.900	-	-	0	-	0.00%
2020-08-06	0.920	0.900	1.070	-	-	0	0	-	0.774	0.757	0.900	-	-	0	-	0.00%
2020-08-05	0.920	0.790	1.050	-	-	0	0	-	0.774	0.664	0.883	-	-	0	-	0.00%
2020-08-04	0.920	0.850	1.070	-	-	0	0	-	0.774	0.715	0.900	-	-	0	-	0.00%
2020-08-03	0.920	0.680	1.070	-	-	0	0	-	0.774	0.572	0.900	-	-	0	-	0.00%
2020-07-31	0.920	0.690	1.000	0.920	0.920	2,000	1,840	0.9200	0.774	0.580	0.841	0.774	0.774	2,379	0.7736	2.22%
2020-07-30	0.900	0.850	1.000	-	-	0	0	-	0.757	0.715	0.841	-	-	0	-	0.00%
2020-07-29	0.900	0.880	0.990	-	-	0	0	-	0.757	0.740	0.832	-	-	0	-	0.00%
2020-07-28	0.900	0.720	0.980	0.900	0.900	18,000	16,200	0.9000	0.757	0.605	0.824	0.757	0.757	21,407	0.7567	-4.26%
2020-07-27	0.940	0.720	0.940	-	-	0	0	-	0.790	0.605	0.790	-	-	0	-	-5.05%
2020-07-24	0.990	0.700	0.990	-	-	0	0	-	0.832	0.589	0.832	-	-	0	-	0.00%
2020-07-23	0.990	0.800	0.990	-	-	0	0	-	0.832	0.673	0.832	-	-	0	-	0.00%
2020-07-22	0.990	0.670	0.990	0.990	0.990	10,000	9,900	0.9900	0.832	0.563	0.832	0.832	0.832	11,893	0.8324	0.00%
2020-07-21	0.990	0.780	0.990	-	-	0	0	-	0.832	0.656	0.832	-	-	0	-	0.00%
2020-07-20	0.990	0.850	1.100	-	-	0	0	-	0.832	0.715	0.925	-	-	0	-	0.00%
2020-07-17	0.990	0.720	1.100	-	-	0	0	-	0.832	0.605	0.925	-	-	0	-	0.00%
2020-07-16	0.990	0.970	1.120	0.990	0.990	2,000	1,980	0.9900	0.832	0.816	0.942	0.832	0.832	2,379	0.8324	0.00%
2020-07-15	0.990	0.660	0.990	-	-	0	0	-	0.832	0.555	0.832	-	-	0	-	0.00%
2020-07-14	0.990	0.880	0.990	-	-	0	0	-	0.832	0.740	0.832	-	-	0	-	0.00%
2020-07-13	0.990	0.850	1.150	-	-	0	0	-	0.832	0.715	0.967	-	-	0	-	0.00%
2020-07-10	0.990	0.850	1.150	-	-	0	0	-	0.832	0.715	0.967	-	-	0	-	0.00%
2020-07-09	0.990	0.670	1.150	-	-	0	0	-	0.832	0.563	0.967	-	-	0	-	0.00%
2020-07-08	1.010	0.890	1.150	-	-	0	0	-	0.832	0.734	0.948	-	-	0	-	0.00%
2020-07-07	1.010	0.960	1.150	-	-	4,000	3,920	0.9800	0.832	0.791	0.948	-	-	4,853	0.8077	0.00%
2020-07-06	1.010	0.890	1.110	-	-	0	0	-	0.832	0.734	0.915	-	-	0	-	0.00%
2020-07-03	1.010	0.880	1.200	-	-	0	0	-	0.832	0.725	0.989	-	-	0	-	0.00%
2020-07-02	1.010	0.890	1.240	-	-	0	0	-	0.832	0.734	1.022	-	-	0	-	0.00%
2020-06-30	1.010	0.890	1.220	-	-	0	0	-	0.832	0.734	1.005	-	-	0	-	0.00%
2020-06-29	1.010	1.000	1.010	-	-	0	0	-	0.832	0.824	0.832	-	-	0	-	0.00%
2020-06-26	1.010	0.900	1.010	-	-	0	0	-	0.832	0.742	0.832	-	-	0	-	0.00%
2020-06-24	1.010	0.900	1.010	-	-	0	0	-	0.832	0.742	0.832	-	-	0	-	-0.98%
2020-06-23	1.020	0.900	1.220	-	-	10,000	10,000	1.0000	0.841	0.742	1.005	-	-	12,133	0.8242	0.00%
2020-06-22	1.020	0.900	1.210	-	-	0	0	-	0.841	0.742	0.997	-	-	0	-	0.00%
2020-06-19	1.020	0.900	1.220	-	-	0	0	-	0.841	0.742	1.005	-	-	0	-	0.00%
2020-06-18	1.020	0.900	1.220	-	-	0	0	-	0.841	0.742	1.005	-	-	0	-	0.00%
2020-06-17	1.020	0.930	1.220	-	-	0	0	-	0.841	0.766	1.005	-	-	0	-	0.00%
2020-06-16	1.020	0.900	1.220	-	-	0	0	-	0.841	0.742	1.005	-	-	0	-	0.00%
2020-06-15	1.020	0.930	1.220	-	-	0	0	-	0.841	0.766	1.005	-	-	0	-	0.00%
2020-06-12	1.020	0.900	1.200	-	-	0	0	-	0.841	0.742	0.989	-	-	0	-	0.00%
2020-06-11	1.020	0.900	1.200	-	-	0	0	-	0.841	0.742	0.989	-	-	0	-	0.00%
2020-06-10	1.020	0.900	1.200	-	-	0	0	-	0.841	0.742	0.989	-	-	0	-	0.00%
2020-06-09	1.020	0.900	1.200	-	-	0	0	-	0.841	0.742	0.989	-	-	0	-	0.00%
2020-06-08	1.020	0.900	1.200	-	-	0	0	-	0.841	0.742	0.989	-	-	0	-	0.00%
2020-06-05	1.020	0.800	1.220	-	-	0	0	-	0.841	0.659	1.005	-	-	0	-	0.00%
2020-06-04	1.020	0.900	1.220	-	-	0	0	-	0.841	0.742	1.005	-	-	0	-	0.00%
2020-06-03	1.020	0.900	1.220	-	-	0	0	-	0.841	0.742	1.005	-	-	0	-	0.00%
2020-06-02	1.020	0.900	1.220	-	-	0	0	-	0.841	0.742	1.005	-	-	0	-	0.00%
2020-06-01	1.020	0.900	1.240	-	-	0	0	-	0.841	0.742	1.022	-	-	0	-	0.00%
2020-05-29	1.020	0.910	1.240	1.010	1.020	22,000	22,280	1.0127	0.841	0.750	1.022	0.832	0.841	26,693	0.8347	0.99%
2020-05-28	1.010	1.000	1.020	1.010	1.030	40,000	40,920	1.0230	0.832	0.824	0.841	0.832	0.849	48,533	0.8431	-11.40%
2020-05-27	1.140	1.020	1.140	-	-	0	0	-	0.940	0.841	0.940	-	-	0	-	0.00%
2020-05-26	1.140	1.020	1.300	-	-	0	0	-	0.940	0.841	1.071	-	-	0	-	0.00%
2020-05-25	1.140	1.020	1.300	-	-	0	0	-	0.940	0.841	1.071	-	-	0	-	0.00%
2020-05-22	1.140	0.900	1.300	-	-	0	0	-	0.940	0.742	1.071	-	-	0	-	0.00%
2020-05-21	1.140	1.020	1.300	-	-	0	0	-	0.940	0.841	1.071	-	-	0	-	0.00%
2020-05-20	1.140	1.020	1.300	-	-	0	0	-	0.940	0.841	1.071	-	-	0	-	0.00%
2020-05-19	1.140	0.920	1.140	-	-	0	0	-	0.940	0.758	0.940	-	-	0	-	0.00%
2020-05-18	1.140	1.030	1.140	1.140	1.140	2,000	2,280	1.1400	0.940	0.849	0.940	0.940	0.940	2,427	0.9396	-0.87%
2020-05-15	1.150	1.150	1.300	-	-	0	0	-	0.948	0.948	1.071	-	-	0	-	0.00%
2020-05-14	1.150	1.150	1.300	-	-	0	0	-	0.948	0.948	1.071	-	-	0	-	0.00%
2020-05-13	1.150	1.150	1.300	-	-	0	0	-	0.948	0.948	1.071	-	-	0	-	0.00%
2020-05-12	1.150	1.150	1.300	-	-	0	0	-	0.948	0.948	1.071	-	-	0	-	0.00%
2020-05-11	1.150	1.150	1.300	-	-	0	0	-	0.948	0.948	1.071	-	-	0	-	0.00%
2020-05-08	1.150	1.100	1.300	-	-	0	0	-	0.948	0.907	1.071	-	-	0	-	0.00%
2020-05-07	1.150	1.100	1.300	-	-	0	0	-	0.948	0.907	1.071	-	-	0	-	0.00%
2020-05-06	1.150	1.150	1.300	1.010	1.150	4,000	4,320	1.0800	0.948	0.948	1.071	0.832	0.948	4,853	0.8901	-11.54%
2020-05-05	1.300	1.080	1.300	-	-	0	0	-	1.071	0.890	1.071	-	-	0	-	0.00%
2020-05-04	1.300	1.100	1.300	-	-	0	0	-	1.071	0.907	1.071	-	-	0	-	0.00%
2020-04-29	1.300	1.100	1.300	-	-	0	0	-	1.071	0.907	1.071	-	-	0	-	0.00%
2020-04-28	1.300	1.100	1.300	-	-	0	0	-	1.071	0.907	1.071	-	-	0	-	0.00%
2020-04-27	1.300	1.030	1.300	-	-	0	0	-	1.071	0.849	1.071	-	-	0	-	0.00%
2020-04-24	1.300	1.100	1.300	-	-	0	0	-	1.071	0.907	1.071	-	-	0	-	0.00%
2020-04-23	1.300	1.100	1.300	-	-	0	0	-	1.071	0.907	1.071	-	-	0	-	0.00%
2020-04-22	1.300	1.100	1.300	-	-	0	0	-	1.071	0.907	1.071	-	-	0	-	0.00%
2020-04-21	1.300	1.100	1.300	-	-	0	0	-	1.071	0.907	1.071	-	-	0	-	0.00%
2020-04-20	1.300	1.100	1.440	-	-	0	0	-	1.071	0.907	1.187	-	-	0	-	0.00%
2020-04-17	1.300	1.100	1.520	-	-	0	0	-	1.071	0.907	1.253	-	-	0	-	0.00%
2020-04-16	1.300	1.100	1.490	-	-	0	0	-	1.071	0.907	1.228	-	-	0	-	0.00%
2020-04-15	1.300	1.160	1.540	-	-	0	0	-	1.071	0.956	1.269	-	-	0	-	0.00%
2020-04-14	1.300	1.150	1.510	-	-	0	0	-	1.071	0.948	1.245	-	-	0	-	0.00%
2020-04-09	1.300	1.150	1.540	-	-	0	0	-	1.071	0.948	1.269	-	-	0	-	0.00%
2020-04-08	1.300	1.250	1.450	1.300	1.300	40,000	52,000	1.3000	1.071	1.030	1.195	1.071	1.071	48,533	1.0714	-6.47%
2020-04-07	1.390	1.250	1.550	1.390	1.390	10,000	13,900	1.3900	1.146	1.030	1.277	1.146	1.146	12,133	1.1456	0.72%
2020-04-06	1.380	1.100	1.550	-	-	0	0	-	1.137	0.907	1.277	-	-	0	-	0.00%
2020-04-03	1.380	1.130	1.550	-	-	0	0	-	1.137	0.931	1.277	-	-	0	-	0.00%
2020-04-02	1.380	1.100	1.640	-	-	0	0	-	1.137	0.907	1.352	-	-	0	-	0.00%
2020-04-01	1.380	1.100	1.550	-	-	0	0	-	1.137	0.907	1.277	-	-	0	-	0.00%
2020-03-31	1.380	1.200	1.550	-	-	0	0	-	1.137	0.989	1.277	-	-	0	-	0.00%
2020-03-30	1.380	0.880	1.380	1.380	1.380	42,000	57,960	1.3800	1.137	0.725	1.137	1.137	1.137	50,960	1.1374	6.98%
2020-03-27	1.290	1.170	1.450	-	-	0	0	-	1.063	0.964	1.195	-	-	0	-	0.00%
2020-03-26	1.290	1.200	1.450	-	-	0	0	-	1.063	0.989	1.195	-	-	0	-	0.00%
2020-03-25	1.290	1.170	1.450	1.290	1.290	32,000	41,280	1.2900	1.063	0.964	1.195	1.063	1.063	38,827	1.0632	-7.19%
2020-03-24	1.390	1.030	1.420	1.390	1.400	64,000	89,140	1.3928	1.146	0.849	1.170	1.146	1.154	77,653	1.1479	10.32%
2020-03-23	1.260	0.520	1.520	-	-	0	0	-	1.038	0.429	1.253	-	-	0	-	0.00%
2020-03-20	1.260	0.960	1.520	-	-	0	0	-	1.038	0.791	1.253	-	-	0	-	0.00%
2020-03-19	1.260	0.600	1.520	1.250	1.260	34,000	42,820	1.2594	1.038	0.495	1.253	1.030	1.038	41,253	1.0380	0.00%
2020-03-18	1.260	0.990	1.400	-	-	0	0	-	1.038	0.816	1.154	-	-	0	-	0.00%
2020-03-17	1.260	0.770	1.260	-	-	0	0	-	1.038	0.635	1.038	-	-	0	-	-3.82%
2020-03-16	1.310	1.050	1.480	-	-	0	0	-	1.080	0.865	1.220	-	-	0	-	0.00%
2020-03-13	1.310	1.050	1.310	-	-	0	0	-	1.080	0.865	1.080	-	-	0	-	0.00%
2020-03-12	1.310	1.060	1.510	-	-	0	0	-	1.080	0.874	1.245	-	-	0	-	0.00%
2020-03-11	1.310	1.060	1.510	-	-	0	0	-	1.080	0.874	1.245	-	-	0	-	0.00%
2020-03-10	1.310	1.050	1.490	-	-	0	0	-	1.080	0.865	1.228	-	-	0	-	0.00%
2020-03-09	1.310	1.000	1.580	-	-	0	0	-	1.080	0.824	1.302	-	-	0	-	0.00%
2020-03-06	1.310	1.010	1.510	-	-	0	0	-	1.080	0.832	1.245	-	-	0	-	0.00%
2020-03-05	1.310	1.030	1.490	-	-	0	0	-	1.080	0.849	1.228	-	-	0	-	0.00%
2020-03-04	1.310	1.110	1.500	-	-	0	0	-	1.080	0.915	1.236	-	-	0	-	0.00%
2020-03-03	1.310	1.310	1.520	-	-	0	0	-	1.080	1.080	1.253	-	-	0	-	0.00%
2020-03-02	1.310	1.000	1.500	-	-	0	0	-	1.080	0.824	1.236	-	-	0	-	0.00%
2020-02-28	1.310	1.000	1.520	-	-	0	0	-	1.080	0.824	1.253	-	-	0	-	0.00%
2020-02-27	1.310	1.000	1.520	-	-	0	0	-	1.080	0.824	1.253	-	-	0	-	0.00%
2020-02-26	1.310	1.000	1.490	-	-	0	0	-	1.080	0.824	1.228	-	-	0	-	-0.00%
2020-02-25	1.320	1.010	1.520	-	-	0	0	-	1.080	0.826	1.243	-	-	0	-	0.00%
2020-02-24	1.320	1.030	1.520	-	-	0	0	-	1.080	0.842	1.243	-	-	0	-	0.00%
2020-02-21	1.320	1.030	1.320	-	-	0	0	-	1.080	0.842	1.080	-	-	0	-	0.00%
2020-02-20	1.320	1.030	2.070	-	-	0	0	-	1.080	0.842	1.693	-	-	0	-	0.00%
2020-02-19	1.320	1.030	1.490	-	-	0	0	-	1.080	0.842	1.219	-	-	0	-	0.00%
2020-02-18	1.320	1.040	1.520	-	-	0	0	-	1.080	0.851	1.243	-	-	0	-	0.00%
2020-02-17	1.320	1.070	1.500	-	-	0	0	-	1.080	0.875	1.227	-	-	0	-	0.00%
2020-02-14	1.320	1.010	1.510	1.320	1.320	2,000	2,640	1.3200	1.080	0.826	1.235	1.080	1.080	2,445	1.0797	0.00%
2020-02-13	1.320	1.030	1.520	-	-	0	0	-	1.080	0.842	1.243	-	-	0	-	0.00%
2020-02-12	1.320	1.010	1.510	-	-	0	0	-	1.080	0.826	1.235	-	-	0	-	0.00%
2020-02-11	1.320	1.320	1.490	1.150	1.300	34,000	40,600	1.1941	1.080	1.080	1.219	0.941	1.063	41,568	0.9767	-12.00%
2020-02-10	1.500	1.170	1.670	-	-	0	0	-	1.227	0.957	1.366	-	-	0	-	0.00%
2020-02-07	1.500	1.170	1.550	-	-	0	0	-	1.227	0.957	1.268	-	-	0	-	0.00%
2020-02-06	1.500	1.170	1.550	-	-	0	0	-	1.227	0.957	1.268	-	-	0	-	0.00%
2020-02-05	1.500	1.130	1.550	-	-	0	0	-	1.227	0.924	1.268	-	-	0	-	0.00%
2020-02-04	1.500	1.170	1.520	-	-	0	0	-	1.227	0.957	1.243	-	-	0	-	0.00%
2020-02-03	1.500	1.110	1.520	-	-	0	0	-	1.227	0.908	1.243	-	-	0	-	0.00%
2020-01-31	1.500	0.900	1.810	-	-	0	0	-	1.227	0.736	1.480	-	-	0	-	0.00%
2020-01-30	1.500	1.030	1.500	-	-	0	0	-	1.227	0.842	1.227	-	-	0	-	-0.66%
2020-01-29	1.510	1.120	1.510	-	-	0	0	-	1.235	0.916	1.235	-	-	0	-	-0.66%
2020-01-24	1.520	1.190	1.680	-	-	0	0	-	1.243	0.973	1.374	-	-	0	-	0.00%
2020-01-23	1.520	1.200	1.680	-	-	0	0	-	1.243	0.982	1.374	-	-	0	-	0.00%
2020-01-22	1.520	1.190	1.680	-	-	0	0	-	1.243	0.973	1.374	-	-	0	-	0.00%
2020-01-21	1.520	1.190	1.680	-	-	0	0	-	1.243	0.973	1.374	-	-	0	-	0.00%
2020-01-20	1.520	1.190	1.870	-	-	0	0	-	1.243	0.973	1.530	-	-	0	-	0.00%
2020-01-17	1.520	1.370	1.870	-	-	0	0	-	1.243	1.121	1.530	-	-	0	-	0.00%
2020-01-16	1.520	1.380	1.850	1.520	1.520	12,000	18,240	1.5200	1.243	1.129	1.513	1.243	1.243	14,671	1.2433	0.00%
2020-01-15	1.520	1.500	1.790	1.520	1.550	26,000	39,700	1.5269	1.243	1.227	1.464	1.243	1.268	31,787	1.2489	-2.56%
2020-01-14	1.560	1.370	1.850	-	-	0	0	-	1.276	1.121	1.513	-	-	0	-	0.00%
2020-01-13	1.560	1.370	1.880	-	-	0	0	-	1.276	1.121	1.538	-	-	0	-	0.00%
2020-01-10	1.560	1.370	1.670	-	-	0	0	-	1.276	1.121	1.366	-	-	0	-	0.00%
2020-01-09	1.560	1.440	1.660	-	-	0	0	-	1.276	1.178	1.358	-	-	0	-	0.00%
2020-01-08	1.560	1.300	1.680	-	-	0	0	-	1.276	1.063	1.374	-	-	0	-	0.00%
2020-01-07	1.560	1.410	1.680	-	-	0	0	-	1.276	1.153	1.374	-	-	0	-	0.00%
2020-01-06	1.560	1.230	1.680	-	-	0	0	-	1.276	1.006	1.374	-	-	0	-	0.00%
2020-01-03	1.560	1.550	1.800	-	-	0	0	-	1.276	1.268	1.472	-	-	0	-	0.00%
2020-01-02	1.560	1.560	1.710	1.560	1.680	66,000	106,720	1.6170	1.276	1.276	1.399	1.276	1.374	80,691	1.3226	4.00%
2019-12-31	1.500	1.310	1.710	-	-	0	0	-	1.227	1.071	1.399	-	-	0	-	0.00%
2019-12-30	1.500	1.310	1.790	-	-	0	0	-	1.227	1.071	1.464	-	-	0	-	0.00%
2019-12-27	1.500	1.450	1.500	-	-	0	0	-	1.227	1.186	1.227	-	-	0	-	-10.71%
2019-12-24	1.680	1.500	1.780	-	-	0	0	-	1.374	1.227	1.456	-	-	0	-	0.00%
2019-12-23	1.680	1.430	1.680	1.430	1.680	10,000	15,200	1.5200	1.374	1.170	1.374	1.170	1.374	12,226	1.2433	6.33%
2019-12-20	1.580	1.410	1.600	-	-	0	0	-	1.292	1.153	1.309	-	-	0	-	0.00%
2019-12-19	1.580	1.410	1.700	-	-	0	0	-	1.292	1.153	1.390	-	-	0	-	0.00%
2019-12-18	1.580	1.520	1.650	1.490	1.580	20,000	30,880	1.5440	1.292	1.243	1.350	1.219	1.292	24,452	1.2629	-4.82%
2019-12-17	1.660	1.410	1.800	-	-	0	0	-	1.358	1.153	1.472	-	-	0	-	0.00%
2019-12-16	1.660	1.510	1.660	-	-	0	0	-	1.358	1.235	1.358	-	-	0	-	0.00%
2019-12-13	1.660	1.570	1.660	1.660	1.800	20,000	33,480	1.6740	1.358	1.284	1.358	1.358	1.472	24,452	1.3692	6.41%
2019-12-12	1.560	1.500	1.590	1.260	1.560	112,000	165,440	1.4771	1.276	1.227	1.301	1.031	1.276	136,930	1.2082	30.00%
2019-12-11	1.200	1.100	1.480	-	-	0	0	-	0.982	0.900	1.211	-	-	0	-	0.00%
2019-12-10	1.200	1.050	1.480	-	-	0	0	-	0.982	0.859	1.211	-	-	0	-	0.00%
2019-12-09	1.200	1.000	1.410	-	-	0	0	-	0.982	0.818	1.153	-	-	0	-	0.00%
2019-12-06	1.200	1.200	1.360	-	-	0	0	-	0.982	0.982	1.112	-	-	0	-	0.00%
2019-12-05	1.200	0.900	1.480	-	-	0	0	-	0.982	0.736	1.211	-	-	0	-	0.00%
2019-12-04	1.200	1.200	1.310	-	-	0	0	-	0.982	0.982	1.071	-	-	0	-	0.00%
2019-12-03	1.210	1.210	1.410	1.210	1.220	10,000	12,180	1.2180	0.982	0.982	1.144	0.982	0.990	12,328	0.9880	0.00%
2019-12-02	1.210	1.210	1.360	1.210	1.210	40,000	48,400	1.2100	0.982	0.982	1.103	0.982	0.982	49,311	0.9815	0.83%
2019-11-29	1.200	1.200	1.310	-	-	0	0	-	0.973	0.973	1.063	-	-	0	-	0.00%
2019-11-28	1.200	1.200	1.410	1.200	1.210	122,000	146,540	1.2011	0.973	0.973	1.144	0.973	0.982	150,399	0.9743	0.00%
2019-11-27	1.200	0.940	1.370	-	-	0	0	-	0.973	0.763	1.111	-	-	0	-	0.00%
2019-11-26	1.200	1.050	1.290	-	-	0	0	-	0.973	0.852	1.046	-	-	0	-	0.00%
2019-11-25	1.200	1.010	1.310	-	-	0	0	-	0.973	0.819	1.063	-	-	0	-	0.00%
2019-11-22	1.200	1.120	1.300	1.190	1.200	10,000	11,980	1.1980	0.973	0.909	1.055	0.965	0.973	12,328	0.9718	6.19%
2019-11-21	1.130	1.100	1.310	-	-	0	0	-	0.917	0.892	1.063	-	-	0	-	0.00%
2019-11-20	1.130	0.920	1.310	-	-	0	0	-	0.917	0.746	1.063	-	-	0	-	0.00%
2019-11-19	1.130	0.900	1.310	-	-	0	0	-	0.917	0.730	1.063	-	-	0	-	0.00%
2019-11-18	1.130	0.890	1.360	-	-	0	0	-	0.917	0.722	1.103	-	-	0	-	0.00%
2019-11-15	1.130	1.130	1.140	1.100	1.140	34,000	38,340	1.1276	0.917	0.917	0.925	0.892	0.925	41,915	0.9147	0.00%
2019-11-14	1.130	1.130	1.310	-	-	0	0	-	0.917	0.917	1.063	-	-	0	-	0.00%
2019-11-13	1.130	1.080	1.310	-	-	0	0	-	0.917	0.876	1.063	-	-	0	-	0.00%
2019-11-12	1.130	1.000	1.200	-	-	0	0	-	0.917	0.811	0.973	-	-	0	-	0.00%
2019-11-11	1.130	1.100	1.200	-	-	0	0	-	0.917	0.892	0.973	-	-	0	-	0.00%
2019-11-08	1.130	1.010	1.200	-	-	0	0	-	0.917	0.819	0.973	-	-	0	-	0.00%
2019-11-07	1.130	1.120	1.130	1.130	1.130	2,000	2,260	1.1300	0.917	0.909	0.917	0.917	0.917	2,466	0.9166	0.00%
2019-11-06	1.130	1.000	1.190	-	-	0	0	-	0.917	0.811	0.965	-	-	0	-	0.00%
2019-11-05	1.130	1.020	1.130	-	-	0	0	-	0.917	0.827	0.917	-	-	0	-	0.00%
2019-11-04	1.130	1.020	1.250	-	-	0	0	-	0.917	0.827	1.014	-	-	0	-	0.00%
2019-11-01	1.130	1.110	1.130	-	-	0	0	-	0.917	0.900	0.917	-	-	0	-	0.00%
2019-10-31	1.130	1.020	1.250	-	-	0	0	-	0.917	0.827	1.014	-	-	0	-	0.00%
2019-10-30	1.130	1.020	1.250	-	-	0	0	-	0.917	0.827	1.014	-	-	0	-	0.00%
2019-10-29	1.130	1.130	1.250	1.020	1.020	2,000	2,040	1.0200	0.917	0.917	1.014	0.827	0.827	2,466	0.8274	-5.83%
2019-10-28	1.200	1.010	1.400	-	-	0	0	-	0.973	0.819	1.136	-	-	0	-	0.00%
2019-10-25	1.200	1.080	1.280	-	-	0	0	-	0.973	0.876	1.038	-	-	0	-	0.00%
2019-10-24	1.200	1.080	1.280	-	-	0	0	-	0.973	0.876	1.038	-	-	0	-	0.00%
2019-10-23	1.200	1.200	1.280	1.200	1.210	10,000	12,040	1.2040	0.973	0.973	1.038	0.973	0.982	12,328	0.9767	-4.00%
2019-10-22	1.250	1.030	1.280	-	-	0	0	-	1.014	0.836	1.038	-	-	0	-	0.00%
2019-10-21	1.250	1.200	1.280	-	-	0	0	-	1.014	0.973	1.038	-	-	0	-	0.00%
2019-10-18	1.250	1.200	1.430	-	-	0	0	-	1.014	0.973	1.160	-	-	0	-	0.00%
2019-10-17	1.250	1.200	1.310	1.250	1.250	100,000	125,000	1.2500	1.014	0.973	1.063	1.014	1.014	123,278	1.0140	-3.85%
2019-10-16	1.300	1.020	1.300	-	-	0	0	-	1.055	0.827	1.055	-	-	0	-	0.00%
2019-10-15	1.300	1.020	1.350	-	-	0	0	-	1.055	0.827	1.095	-	-	0	-	0.00%
2019-10-14	1.300	1.000	1.350	-	-	0	0	-	1.055	0.811	1.095	-	-	0	-	0.00%
2019-10-11	1.300	1.020	1.350	-	-	0	0	-	1.055	0.827	1.095	-	-	0	-	0.00%
2019-10-10	1.300	1.030	1.350	-	-	0	0	-	1.055	0.836	1.095	-	-	0	-	0.00%
2019-10-09	1.300	1.210	1.320	-	-	0	0	-	1.055	0.982	1.071	-	-	0	-	0.00%
2019-10-08	1.300	1.110	1.360	-	-	0	0	-	1.055	0.900	1.103	-	-	0	-	0.00%
2019-10-04	1.300	1.110	1.350	1.260	1.300	14,000	17,800	1.2714	1.055	0.900	1.095	1.022	1.055	17,259	1.0313	17.12%
2019-10-03	1.110	1.110	1.260	1.100	1.110	100,000	110,800	1.1080	0.900	0.900	1.022	0.892	0.900	123,278	0.8988	-4.31%
2019-10-02	1.160	1.100	1.310	-	-	0	0	-	0.941	0.892	1.063	-	-	0	-	0.00%
2019-09-30	1.160	1.160	1.310	-	-	0	0	-	0.941	0.941	1.063	-	-	0	-	3.57%
2019-09-27	1.120	1.120	1.310	-	-	0	0	-	0.909	0.909	1.063	-	-	0	-	0.90%
2019-09-26	1.110	1.110	1.310	-	-	0	0	-	0.900	0.900	1.063	-	-	0	-	0.00%
2019-09-25	1.110	1.030	1.310	-	-	0	0	-	0.900	0.836	1.063	-	-	0	-	0.00%
2019-09-24	1.110	1.110	1.310	-	-	1,018,000	1,119,800	1.1000	0.900	0.900	1.063	-	-	1,254,972	0.8923	0.00%
2019-09-23	1.110	1.050	1.310	-	-	0	0	-	0.900	0.852	1.063	-	-	0	-	0.00%
2019-09-20	1.120	0.920	1.250	-	-	0	0	-	0.900	0.740	1.005	-	-	0	-	0.00%
2019-09-19	1.120	1.000	1.310	-	-	0	0	-	0.900	0.804	1.053	-	-	0	-	0.00%
2019-09-18	1.120	1.030	1.310	-	-	0	0	-	0.900	0.828	1.053	-	-	0	-	0.00%
2019-09-17	1.120	1.010	1.280	-	-	0	0	-	0.900	0.812	1.029	-	-	0	-	0.00%
2019-09-16	1.120	1.040	1.270	-	-	0	0	-	0.900	0.836	1.021	-	-	0	-	0.00%
2019-09-13	1.120	1.120	1.280	1.120	1.120	38,000	42,560	1.1200	0.900	0.900	1.029	0.900	0.900	47,268	0.9004	1.82%
2019-09-12	1.100	1.010	1.100	-	-	0	0	-	0.884	0.812	0.884	-	-	0	-	0.00%
2019-09-11	1.100	1.050	1.150	-	-	0	0	-	0.884	0.844	0.925	-	-	0	-	0.00%
2019-09-10	1.100	1.100	1.250	1.100	1.100	74,000	81,400	1.1000	0.884	0.884	1.005	0.884	0.884	92,048	0.8843	0.92%
2019-09-09	1.090	1.000	1.150	-	-	0	0	-	0.876	0.804	0.925	-	-	0	-	0.00%
2019-09-06	1.090	1.020	1.090	-	-	0	0	-	0.876	0.820	0.876	-	-	0	-	0.00%
2019-09-05	1.090	1.030	1.090	1.040	1.120	24,000	25,900	1.0792	0.876	0.828	0.876	0.836	0.900	29,853	0.8676	1.87%
2019-09-04	1.070	1.030	1.070	1.000	1.070	272,000	277,160	1.0190	0.860	0.828	0.860	0.804	0.860	338,338	0.8192	0.00%
2019-09-03	1.070	1.070	1.120	1.050	1.050	10,000	10,500	1.0500	0.860	0.860	0.900	0.844	0.844	12,439	0.8441	0.00%
2019-09-02	1.070	1.050	1.100	-	-	0	0	-	0.860	0.844	0.884	-	-	0	-	0.00%
2019-08-30	1.070	1.070	1.100	1.050	1.060	132,000	139,800	1.0591	0.860	0.860	0.884	0.844	0.852	164,193	0.8514	0.94%
2019-08-29	1.060	1.050	1.060	1.060	1.100	120,000	128,000	1.0667	0.852	0.844	0.852	0.852	0.884	149,267	0.8575	-3.64%
2019-08-28	1.100	1.030	1.100	-	-	0	0	-	0.884	0.828	0.884	-	-	0	-	0.00%
2019-08-27	1.100	1.030	1.100	-	-	0	0	-	0.884	0.828	0.884	-	-	0	-	0.00%
2019-08-26	1.100	1.030	1.120	0.980	1.100	132,000	135,540	1.0268	0.884	0.828	0.900	0.788	0.884	164,193	0.8255	-6.78%
2019-08-23	1.180	1.010	1.180	1.180	1.180	10,000	11,800	1.1800	0.949	0.812	0.949	0.949	0.949	12,439	0.9486	0.00%
2019-08-22	1.180	1.010	1.340	-	-	0	0	-	0.949	0.812	1.077	-	-	0	-	0.00%
2019-08-21	1.180	0.990	1.180	-	-	0	0	-	0.949	0.796	0.949	-	-	0	-	0.00%
2019-08-20	1.180	1.170	1.350	-	-	0	0	-	0.949	0.941	1.085	-	-	0	-	0.00%
2019-08-19	1.180	1.070	1.350	1.180	1.180	4,000	4,720	1.1800	0.949	0.860	1.085	0.949	0.949	4,976	0.9486	-5.60%
2019-08-16	1.250	1.250	1.400	1.240	1.240	10,000	12,400	1.2400	1.005	1.005	1.126	0.997	0.997	12,439	0.9969	-13.79%
2019-08-15	1.450	1.060	1.450	-	-	0	0	-	1.166	0.852	1.166	-	-	0	-	0.00%
2019-08-14	1.450	1.090	1.450	-	-	0	0	-	1.166	0.876	1.166	-	-	0	-	0.00%
2019-08-13	1.450	1.210	1.500	-	-	0	0	-	1.166	0.973	1.206	-	-	0	-	0.00%
2019-08-12	1.450	1.140	1.450	-	-	0	0	-	1.166	0.916	1.166	-	-	0	-	0.00%
2019-08-09	1.450	1.300	1.450	-	-	0	0	-	1.166	1.045	1.166	-	-	0	-	-2.68%
2019-08-08	1.490	1.250	1.490	-	-	0	0	-	1.198	1.005	1.198	-	-	0	-	-0.67%
2019-08-07	1.500	1.250	1.500	-	-	0	0	-	1.206	1.005	1.206	-	-	0	-	0.00%
2019-08-06	1.500	1.250	1.500	-	-	0	0	-	1.206	1.005	1.206	-	-	0	-	0.00%
2019-08-05	1.500	1.310	1.500	-	-	0	0	-	1.206	1.053	1.206	-	-	0	-	-1.96%
2019-08-02	1.530	1.110	1.550	-	-	0	0	-	1.230	0.892	1.246	-	-	0	-	0.00%
2019-08-01	1.530	1.080	1.550	-	-	0	0	-	1.230	0.868	1.246	-	-	0	-	0.00%
2019-07-31	1.530	1.290	1.530	-	-	0	0	-	1.230	1.037	1.230	-	-	0	-	0.00%
2019-07-30	1.530	1.290	1.530	-	-	0	0	-	1.230	1.037	1.230	-	-	0	-	0.00%
2019-07-29	1.530	1.290	1.580	-	-	0	0	-	1.230	1.037	1.270	-	-	0	-	0.00%
2019-07-26	1.530	1.290	1.580	-	-	0	0	-	1.230	1.037	1.270	-	-	0	-	0.00%
2019-07-25	1.530	1.400	1.590	-	-	0	0	-	1.230	1.126	1.278	-	-	0	-	0.00%
2019-07-24	1.530	1.380	1.590	-	-	0	0	-	1.230	1.109	1.278	-	-	0	-	0.00%
2019-07-23	1.530	1.290	1.580	-	-	0	0	-	1.230	1.037	1.270	-	-	0	-	0.00%
2019-07-22	1.530	1.290	1.620	-	-	0	0	-	1.230	1.037	1.302	-	-	0	-	0.00%
2019-07-19	1.530	1.270	1.650	-	-	0	0	-	1.230	1.021	1.326	-	-	0	-	0.00%
2019-07-18	1.530	1.400	1.650	-	-	0	0	-	1.230	1.126	1.326	-	-	0	-	0.00%
2019-07-17	1.530	1.390	1.530	-	-	0	0	-	1.230	1.117	1.230	-	-	0	-	0.00%
2019-07-16	1.530	1.400	1.570	-	-	0	0	-	1.230	1.126	1.262	-	-	0	-	0.00%
2019-07-15	1.530	1.320	1.550	-	-	0	0	-	1.230	1.061	1.246	-	-	0	-	0.00%
2019-07-12	1.530	1.420	1.530	1.400	1.530	8,000	11,720	1.4650	1.230	1.142	1.230	1.126	1.230	9,951	1.1778	7.75%
2019-07-11	1.420	1.420	1.470	-	-	0	0	-	1.142	1.142	1.182	-	-	0	-	2.90%
2019-07-10	1.380	1.380	1.580	1.380	1.440	82,000	114,800	1.4000	1.109	1.109	1.270	1.109	1.158	101,999	1.1255	-6.12%
2019-07-09	1.470	1.400	1.650	-	-	0	0	-	1.182	1.126	1.326	-	-	0	-	0.00%
2019-07-08	1.500	1.400	1.660	1.500	1.500	20,000	30,000	1.5000	1.182	1.103	1.308	1.182	1.182	25,385	1.1818	0.00%
2019-07-05	1.500	1.210	1.600	-	-	0	0	-	1.182	0.953	1.261	-	-	0	-	0.00%
2019-07-04	1.500	1.280	1.650	-	-	0	0	-	1.182	1.008	1.300	-	-	0	-	0.00%
2019-07-03	1.500	1.230	1.640	-	-	0	0	-	1.182	0.969	1.292	-	-	0	-	0.00%
2019-07-02	1.500	1.420	1.590	-	-	0	0	-	1.182	1.119	1.253	-	-	0	-	0.00%
2019-06-28	1.500	1.420	1.700	-	-	0	0	-	1.182	1.119	1.339	-	-	0	-	0.00%
2019-06-27	1.500	1.480	1.600	-	-	0	0	-	1.182	1.166	1.261	-	-	0	-	0.00%
2019-06-26	1.500	1.420	1.600	-	-	0	0	-	1.182	1.119	1.261	-	-	0	-	0.00%
2019-06-25	1.500	1.110	1.840	-	-	0	0	-	1.182	0.875	1.450	-	-	0	-	0.00%
2019-06-24	1.500	1.160	1.650	-	-	0	0	-	1.182	0.914	1.300	-	-	0	-	0.00%
2019-06-21	1.500	1.220	1.580	-	-	0	0	-	1.182	0.961	1.245	-	-	0	-	0.00%
2019-06-20	1.500	1.220	1.580	-	-	0	0	-	1.182	0.961	1.245	-	-	0	-	0.00%
2019-06-19	1.500	1.480	1.640	1.500	1.520	38,000	57,120	1.5032	1.182	1.166	1.292	1.182	1.198	48,232	1.1843	-3.23%
2019-06-18	1.550	1.420	1.550	-	-	0	0	-	1.221	1.119	1.221	-	-	0	-	0.00%
2019-06-17	1.550	1.450	1.550	-	-	0	0	-	1.221	1.142	1.221	-	-	0	-	0.00%
2019-06-14	1.550	1.420	1.570	-	-	0	0	-	1.221	1.119	1.237	-	-	0	-	0.00%
2019-06-13	1.550	1.420	1.570	-	-	0	0	-	1.221	1.119	1.237	-	-	0	-	0.00%
2019-06-12	1.550	1.430	1.600	-	-	0	0	-	1.221	1.127	1.261	-	-	0	-	0.00%
2019-06-11	1.550	1.450	1.800	-	-	10,000	14,800	1.4800	1.221	1.142	1.418	-	-	12,693	1.1660	0.00%
2019-06-10	1.550	1.520	1.580	1.550	1.800	184,000	288,580	1.5684	1.221	1.198	1.245	1.221	1.418	233,546	1.2356	-17.55%
2019-06-06	1.880	1.300	1.890	-	-	0	0	-	1.481	1.024	1.489	-	-	0	-	0.00%
2019-06-05	1.880	1.300	1.880	-	-	0	0	-	1.481	1.024	1.481	-	-	0	-	-0.53%
2019-06-04	1.890	1.320	1.890	-	-	0	0	-	1.489	1.040	1.489	-	-	0	-	0.00%
2019-06-03	1.890	1.430	1.890	-	-	0	0	-	1.489	1.127	1.489	-	-	0	-	0.00%
2019-05-31	1.890	1.440	1.890	-	-	0	0	-	1.489	1.135	1.489	-	-	0	-	0.00%
2019-05-30	1.890	1.440	1.890	-	-	0	0	-	1.489	1.135	1.489	-	-	0	-	0.00%
2019-05-29	1.890	1.440	1.890	-	-	0	0	-	1.489	1.135	1.489	-	-	0	-	0.00%
2019-05-28	1.890	1.440	1.890	-	-	0	0	-	1.489	1.135	1.489	-	-	0	-	0.00%
2019-05-27	1.890	1.460	1.890	-	-	0	0	-	1.489	1.150	1.489	-	-	0	-	0.00%
2019-05-24	1.890	1.430	1.890	-	-	0	0	-	1.489	1.127	1.489	-	-	0	-	0.00%
2019-05-23	1.890	1.450	1.890	-	-	0	0	-	1.489	1.142	1.489	-	-	0	-	0.00%
2019-05-22	1.890	1.440	1.890	-	-	0	0	-	1.489	1.135	1.489	-	-	0	-	-0.53%
2019-05-21	1.900	1.420	2.010	-	-	0	0	-	1.497	1.119	1.584	-	-	0	-	0.00%
2019-05-20	1.900	1.540	2.020	-	-	0	0	-	1.497	1.213	1.591	-	-	0	-	0.00%
2019-05-17	1.900	1.520	2.000	-	-	0	0	-	1.497	1.198	1.576	-	-	0	-	0.00%
2019-05-16	1.900	1.610	2.040	-	-	0	0	-	1.497	1.268	1.607	-	-	0	-	0.00%
2019-05-15	1.900	1.610	2.080	-	-	0	0	-	1.497	1.268	1.639	-	-	0	-	0.00%
2019-05-14	1.900	1.520	1.900	-	-	0	0	-	1.497	1.198	1.497	-	-	0	-	0.00%
2019-05-10	1.900	1.700	2.000	-	-	0	0	-	1.497	1.339	1.576	-	-	0	-	0.00%
2019-05-09	1.900	1.600	1.990	-	-	0	0	-	1.497	1.261	1.568	-	-	0	-	0.00%
2019-05-08	1.900	1.630	2.000	-	-	0	0	-	1.497	1.284	1.576	-	-	0	-	0.00%
2019-05-07	1.900	1.630	2.080	-	-	0	0	-	1.497	1.284	1.639	-	-	0	-	0.00%
2019-05-06	1.900	1.780	1.980	1.900	1.900	10,000	19,000	1.9000	1.497	1.402	1.560	1.497	1.497	12,693	1.4969	-2.06%
2019-05-03	1.940	1.780	1.940	1.940	1.940	10,000	19,400	1.9400	1.528	1.402	1.528	1.528	1.528	12,693	1.5284	0.00%
2019-05-02	1.940	1.900	2.000	1.890	1.980	136,000	264,000	1.9412	1.528	1.497	1.576	1.489	1.560	172,621	1.5294	-13.78%
2019-04-30	2.250	1.890	2.420	-	-	0	0	-	1.773	1.489	1.907	-	-	0	-	0.00%
2019-04-29	2.250	1.880	2.400	-	-	0	0	-	1.773	1.481	1.891	-	-	0	-	0.00%
2019-04-26	2.250	1.890	2.430	-	-	0	0	-	1.773	1.489	1.914	-	-	0	-	0.00%
2019-04-25	2.250	2.200	2.250	2.250	2.250	10,000	22,500	2.2500	1.773	1.733	1.773	1.773	1.773	12,693	1.7727	-2.17%
2019-04-24	2.300	2.300	2.400	2.300	2.300	8,000	18,400	2.3000	1.812	1.812	1.891	1.812	1.812	10,154	1.8121	-6.12%
2019-04-23	2.450	1.860	2.450	-	-	0	0	-	1.930	1.465	1.930	-	-	0	-	0.00%
2019-04-18	2.450	1.780	2.450	-	-	0	0	-	1.930	1.402	1.930	-	-	0	-	0.00%
2019-04-17	2.450	2.010	2.500	-	-	0	0	-	1.930	1.584	1.970	-	-	0	-	0.00%
2019-04-16	2.450	2.010	2.450	-	-	0	0	-	1.930	1.584	1.930	-	-	0	-	-2.00%
2019-04-15	2.500	2.010	2.500	-	-	0	0	-	1.970	1.584	1.970	-	-	0	-	0.00%
2019-04-12	2.500	2.010	2.500	-	-	0	0	-	1.970	1.584	1.970	-	-	0	-	0.00%
2019-04-11	2.500	2.010	2.500	-	-	0	0	-	1.970	1.584	1.970	-	-	0	-	0.00%
2019-04-10	2.500	1.760	2.500	-	-	0	0	-	1.970	1.387	1.970	-	-	0	-	0.00%
2019-04-09	2.500	1.450	2.500	-	-	0	0	-	1.970	1.142	1.970	-	-	0	-	0.00%
2019-04-08	2.500	1.680	2.500	-	-	0	0	-	1.970	1.324	1.970	-	-	0	-	0.00%
2019-04-04	2.500	2.080	2.500	-	-	0	0	-	1.970	1.639	1.970	-	-	0	-	0.00%
2019-04-03	2.500	2.090	2.500	-	-	0	0	-	1.970	1.647	1.970	-	-	0	-	0.00%
2019-04-02	2.500	2.090	2.500	-	-	0	0	-	1.970	1.647	1.970	-	-	0	-	0.00%
2019-04-01	2.500	2.090	2.500	-	-	0	0	-	1.970	1.647	1.970	-	-	0	-	0.00%
2019-03-29	2.500	2.010	2.690	-	-	0	0	-	1.970	1.584	2.119	-	-	0	-	0.00%
2019-03-28	2.500	2.200	2.500	-	-	0	0	-	1.970	1.733	1.970	-	-	0	-	0.00%
2019-03-27	2.500	1.500	2.500	-	-	0	0	-	1.970	1.182	1.970	-	-	0	-	0.00%
2019-03-26	2.500	1.710	2.600	-	-	0	0	-	1.970	1.347	2.048	-	-	0	-	0.00%
2019-03-25	2.500	2.300	2.600	-	-	0	0	-	1.970	1.812	2.048	-	-	0	-	0.00%
2019-03-22	2.500	2.400	2.500	-	-	0	0	-	1.970	1.891	1.970	-	-	0	-	0.00%
2019-03-21	2.500	2.420	2.500	2.520	2.520	2,000	5,040	2.5200	1.970	1.907	1.970	1.985	1.985	2,539	1.9854	-2.34%
2019-03-20	2.560	2.070	2.590	-	-	0	0	-	2.017	1.631	2.041	-	-	0	-	0.00%
2019-03-19	2.560	2.080	2.590	-	-	0	0	-	2.017	1.639	2.041	-	-	0	-	0.00%
2019-03-18	2.560	2.060	2.600	-	-	0	0	-	2.017	1.623	2.048	-	-	0	-	0.00%
2019-03-15	2.560	2.050	2.560	-	-	0	0	-	2.017	1.615	2.017	-	-	0	-	-0.78%
2019-03-14	2.580	2.020	2.600	-	-	0	0	-	2.033	1.591	2.048	-	-	0	-	0.00%
2019-03-13	2.580	2.020	2.580	-	-	0	0	-	2.033	1.591	2.033	-	-	0	-	-0.77%
2019-03-12	2.600	2.430	2.600	2.600	2.600	28,000	68,900	2.4607	2.048	1.914	2.048	2.048	2.048	35,540	1.9387	6.12%
2019-03-11	2.450	2.250	2.450	-	-	0	0	-	1.930	1.773	1.930	-	-	0	-	-2.00%
2019-03-08	2.500	2.210	2.500	-	-	0	0	-	1.970	1.741	1.970	-	-	0	-	-3.85%
2019-03-07	2.600	2.210	2.600	2.630	2.630	50,000	131,500	2.6300	2.048	1.741	2.048	2.072	2.072	63,464	2.0721	1.17%
2019-03-06	2.570	2.210	2.570	-	-	0	0	-	2.025	1.741	2.025	-	-	0	-	-0.77%
2019-03-05	2.590	2.090	2.640	-	-	0	0	-	2.041	1.647	2.080	-	-	0	-	0.00%
2019-03-04	2.600	2.400	2.600	2.680	2.680	30,000	80,400	2.6800	2.041	1.884	2.041	2.103	2.103	38,225	2.1033	0.00%
2019-03-01	2.600	2.060	2.600	-	-	0	0	-	2.041	1.617	2.041	-	-	0	-	-1.89%
2019-02-28	2.650	2.400	2.650	-	-	0	0	-	2.080	1.884	2.080	-	-	0	-	-1.85%
2019-02-27	2.700	2.070	2.700	-	-	0	0	-	2.119	1.625	2.119	-	-	0	-	0.00%
2019-02-26	2.700	2.060	2.730	-	-	0	0	-	2.119	1.617	2.143	-	-	0	-	0.00%
2019-02-25	2.700	2.060	2.700	-	-	0	0	-	2.119	1.617	2.119	-	-	0	-	0.00%
2019-02-22	2.700	2.260	2.750	-	-	0	0	-	2.119	1.774	2.158	-	-	0	-	0.00%
2019-02-21	2.700	2.260	2.790	2.700	2.700	4,000	10,800	2.7000	2.119	1.774	2.190	2.119	2.119	5,097	2.1190	-2.53%
2019-02-20	2.770	2.270	2.800	-	-	0	0	-	2.174	1.782	2.198	-	-	0	-	0.00%
2019-02-19	2.770	2.260	2.800	-	-	0	0	-	2.174	1.774	2.198	-	-	0	-	0.00%
2019-02-18	2.770	2.280	2.770	-	-	0	0	-	2.174	1.789	2.174	-	-	0	-	-1.07%
2019-02-15	2.800	2.310	2.800	-	-	0	0	-	2.198	1.813	2.198	-	-	0	-	0.00%
2019-02-14	2.800	2.310	2.800	-	-	0	0	-	2.198	1.813	2.198	-	-	0	-	0.00%
2019-02-13	2.800	2.660	2.820	2.800	2.800	14,000	39,200	2.8000	2.198	2.088	2.213	2.198	2.198	17,838	2.1975	0.00%
2019-02-12	2.800	2.320	2.800	-	-	0	0	-	2.198	1.821	2.198	-	-	0	-	0.00%
2019-02-11	2.800	2.310	2.800	-	-	0	0	-	2.198	1.813	2.198	-	-	0	-	0.00%
2019-02-08	2.800	2.310	2.800	-	-	0	0	-	2.198	1.813	2.198	-	-	0	-	0.00%
2019-02-04	2.800	2.450	2.800	2.830	2.830	50,000	141,500	2.8300	2.198	1.923	2.198	2.221	2.221	63,709	2.2210	-1.41%
2019-02-01	2.840	2.450	2.840	-	-	0	0	-	2.229	1.923	2.229	-	-	0	-	0.00%
2019-01-31	2.840	2.320	2.840	-	-	0	0	-	2.229	1.821	2.229	-	-	0	-	0.00%
2019-01-30	2.840	2.310	2.840	-	-	0	0	-	2.229	1.813	2.229	-	-	0	-	0.00%
2019-01-29	2.840	2.650	2.840	-	-	0	0	-	2.229	2.080	2.229	-	-	0	-	0.00%
2019-01-28	2.840	2.740	2.840	2.840	2.840	14,000	38,360	2.7400	2.229	2.150	2.229	2.229	2.229	17,838	2.1504	-0.35%
2019-01-25	2.850	2.550	2.850	-	-	0	0	-	2.237	2.001	2.237	-	-	0	-	0.00%
2019-01-24	2.850	2.360	2.860	2.850	2.850	12,000	34,200	2.8500	2.237	1.852	2.245	2.237	2.237	15,290	2.2367	0.00%
2019-01-23	2.850	2.360	2.850	-	-	0	0	-	2.237	1.852	2.237	-	-	0	-	0.00%
2019-01-22	2.850	2.800	2.850	-	-	0	0	-	2.237	2.198	2.237	-	-	0	-	0.00%
2019-01-21	2.850	2.310	2.850	2.850	2.860	40,000	114,380	2.8595	2.237	1.813	2.237	2.237	2.245	50,967	2.2442	-0.35%
2019-01-18	2.860	2.320	2.890	-	-	0	0	-	2.245	1.821	2.268	-	-	0	-	0.00%
2019-01-17	2.860	2.310	2.890	-	-	0	0	-	2.245	1.813	2.268	-	-	0	-	0.00%
2019-01-16	2.860	2.860	2.890	2.860	2.940	24,000	69,280	2.8867	2.245	2.245	2.268	2.245	2.307	30,580	2.2655	0.35%
2019-01-15	2.850	2.720	2.940	-	-	0	0	-	2.237	2.135	2.307	-	-	0	-	0.00%
2019-01-14	2.850	2.400	2.920	-	-	0	0	-	2.237	1.884	2.292	-	-	0	-	0.00%
2019-01-11	2.850	2.850	2.930	2.850	2.850	64,000	182,400	2.8500	2.237	2.237	2.300	2.237	2.237	81,547	2.2367	-3.39%
2019-01-10	2.950	2.890	2.950	2.950	2.950	24,000	69,680	2.9033	2.315	2.268	2.315	2.315	2.315	30,580	2.2786	3.15%
2019-01-09	2.860	2.850	2.900	2.850	2.860	22,000	62,880	2.8582	2.245	2.237	2.276	2.237	2.245	28,032	2.2432	0.35%
2019-01-08	2.850	2.850	2.900	2.850	2.850	18,000	51,300	2.8500	2.237	2.237	2.276	2.237	2.237	22,935	2.2367	-1.38%
2019-01-07	2.890	2.500	2.890	-	-	0	0	-	2.268	1.962	2.268	-	-	0	-	0.00%
2019-01-04	2.890	2.480	2.950	-	-	0	0	-	2.268	1.946	2.315	-	-	0	-	0.00%
2019-01-03	2.890	2.850	2.890	2.900	2.900	56,000	162,400	2.9000	2.268	2.237	2.268	2.276	2.276	71,354	2.2760	-2.03%
2019-01-02	2.950	2.490	2.950	2.830	2.950	30,000	85,140	2.8380	2.315	1.954	2.315	2.221	2.315	38,225	2.2273	0.00%
2018-12-31	2.950	2.900	2.970	2.950	2.950	16,000	47,200	2.9500	2.315	2.276	2.331	2.315	2.315	20,387	2.3152	1.37%
2018-12-28	2.910	2.490	2.990	2.850	2.990	36,000	104,480	2.9022	2.284	1.954	2.347	2.237	2.347	45,870	2.2777	0.34%
2018-12-27	2.900	2.480	3.000	-	-	0	0	-	2.276	1.946	2.354	-	-	0	-	0.00%
2018-12-24	2.900	2.500	3.000	-	-	0	0	-	2.276	1.962	2.354	-	-	0	-	0.00%
2018-12-21	2.900	2.900	3.000	2.800	3.050	34,000	100,240	2.9482	2.276	2.276	2.354	2.198	2.394	43,322	2.3138	-2.68%
2018-12-20	2.980	2.510	3.050	-	-	0	0	-	2.339	1.970	2.394	-	-	0	-	0.00%
2018-12-19	2.980	2.980	3.050	2.980	3.000	48,000	143,920	2.9983	2.339	2.339	2.394	2.339	2.354	61,160	2.3532	-0.67%
2018-12-18	3.000	2.950	3.050	3.000	3.100	142,000	430,440	3.0313	2.354	2.315	2.394	2.354	2.433	180,933	2.3790	-1.64%
2018-12-17	3.050	3.010	3.050	-	-	0	0	-	2.394	2.362	2.394	-	-	0	-	0.00%
2018-12-14	3.050	3.020	3.100	3.050	3.050	14,000	42,700	3.0500	2.394	2.370	2.433	2.394	2.394	17,838	2.3937	0.00%
2018-12-13	3.050	3.050	3.100	3.010	3.010	30,000	90,700	3.0233	2.394	2.394	2.433	2.362	2.362	38,225	2.3728	0.66%
2018-12-12	3.030	3.000	3.140	3.030	3.030	4,000	12,120	3.0300	2.378	2.354	2.464	2.378	2.378	5,097	2.3780	0.66%
2018-12-11	3.010	3.010	3.110	3.010	3.010	4,000	12,040	3.0100	2.362	2.362	2.441	2.362	2.362	5,097	2.3623	0.33%
2018-12-10	3.000	2.600	3.050	3.000	3.140	32,000	97,760	3.0550	2.354	2.041	2.394	2.354	2.464	40,774	2.3976	-3.23%
2018-12-07	3.100	2.520	3.130	-	-	10,000	31,000	3.1000	2.433	1.978	2.456	-	-	12,742	2.4329	0.00%
2018-12-06	3.100	3.090	3.120	3.030	3.120	56,000	172,820	3.0861	2.433	2.425	2.449	2.378	2.449	71,354	2.4220	3.33%
2018-12-05	3.000	3.000	3.030	2.900	3.060	110,000	322,100	2.9282	2.354	2.354	2.378	2.276	2.402	140,159	2.2981	1.01%
2018-12-04	2.980	2.510	3.130	2.980	3.010	50,000	149,580	2.9916	2.331	1.963	2.448	2.331	2.354	63,923	2.3400	-0.67%
2018-12-03	3.000	2.940	3.090	2.930	3.100	68,000	205,180	3.0174	2.347	2.300	2.417	2.292	2.425	86,936	2.3601	0.00%
2018-11-30	3.000	2.780	3.000	3.000	3.000	14,000	42,000	3.0000	2.347	2.174	2.347	2.347	2.347	17,899	2.3466	-3.23%
2018-11-29	3.100	2.580	3.100	-	-	0	0	-	2.425	2.018	2.425	-	-	0	-	-0.32%
2018-11-28	3.110	3.000	3.120	3.100	3.110	148,000	459,780	3.1066	2.433	2.347	2.440	2.425	2.433	189,213	2.4300	-0.32%
2018-11-27	3.120	2.550	3.120	-	-	0	0	-	2.440	1.995	2.440	-	-	0	-	-1.27%
2018-11-26	3.160	2.520	3.170	-	-	0	0	-	2.472	1.971	2.480	-	-	0	-	0.00%
2018-11-23	3.160	2.720	3.160	-	-	0	0	-	2.472	2.128	2.472	-	-	0	-	0.00%
2018-11-22	3.160	2.800	3.160	-	-	0	0	-	2.472	2.190	2.472	-	-	0	-	0.00%
2018-11-21	3.160	2.500	3.160	-	-	0	0	-	2.472	1.955	2.472	-	-	0	-	-0.32%
2018-11-20	3.170	2.570	3.170	-	-	0	0	-	2.480	2.010	2.480	-	-	0	-	-0.31%
2018-11-19	3.180	2.500	3.290	-	-	0	0	-	2.487	1.955	2.573	-	-	0	-	0.00%
2018-11-16	3.180	3.120	3.270	-	-	0	0	-	2.487	2.440	2.558	-	-	0	-	0.00%
2018-11-15	3.180	3.100	3.380	-	-	0	0	-	2.487	2.425	2.644	-	-	0	-	0.00%
2018-11-14	3.180	3.180	3.270	3.130	3.130	20,000	62,600	3.1300	2.487	2.487	2.558	2.448	2.448	25,569	2.4482	1.60%
2018-11-13	3.130	3.100	3.240	-	-	0	0	-	2.448	2.425	2.534	-	-	0	-	0.00%
2018-11-12	3.130	3.130	3.270	3.120	3.130	58,000	181,140	3.1231	2.448	2.448	2.558	2.440	2.448	74,151	2.4429	-0.63%
2018-11-09	3.150	3.000	3.250	-	-	0	0	-	2.464	2.347	2.542	-	-	0	-	0.00%
2018-11-08	3.150	3.100	3.230	3.100	3.150	26,000	81,140	3.1208	2.464	2.425	2.526	2.425	2.464	33,240	2.4410	0.64%
2018-11-07	3.130	3.100	3.180	-	-	0	0	-	2.448	2.425	2.487	-	-	0	-	0.00%
2018-11-06	3.130	3.100	3.210	3.130	3.130	18,000	56,340	3.1300	2.448	2.425	2.511	2.448	2.448	23,012	2.4482	0.00%
2018-11-05	3.130	3.110	3.190	3.120	3.150	74,000	231,600	3.1297	2.448	2.433	2.495	2.440	2.464	94,606	2.4480	-1.88%
2018-11-02	3.190	3.100	3.210	3.190	3.230	22,000	70,780	3.2173	2.495	2.425	2.511	2.495	2.526	28,126	2.5165	1.27%
2018-11-01	3.150	2.990	3.200	2.270	3.220	60,000	169,560	2.8260	2.464	2.339	2.503	1.776	2.519	76,708	2.2105	0.64%
2018-10-31	3.130	3.120	3.290	-	-	0	0	-	2.448	2.440	2.573	-	-	0	-	0.00%
2018-10-30	3.130	3.130	3.200	3.120	3.250	258,000	814,320	3.1563	2.448	2.448	2.503	2.440	2.542	329,844	2.4688	-2.80%
2018-10-29	3.220	3.130	3.250	3.220	3.220	8,000	25,760	3.2200	2.519	2.448	2.542	2.519	2.519	10,228	2.5186	-2.13%
2018-10-26	3.290	3.170	3.420	-	-	0	0	-	2.573	2.480	2.675	-	-	0	-	0.00%
2018-10-25	3.290	3.220	3.350	3.290	3.320	30,000	99,540	3.3180	2.573	2.519	2.620	2.573	2.597	38,354	2.5953	-0.90%
2018-10-24	3.320	3.320	3.400	3.300	3.350	102,000	339,360	3.3271	2.597	2.597	2.659	2.581	2.620	130,403	2.6024	0.61%
2018-10-23	3.300	3.250	3.430	3.300	3.450	198,000	677,820	3.4233	2.581	2.542	2.683	2.581	2.699	253,136	2.6777	-4.07%
2018-10-22	3.440	3.350	3.440	3.400	3.460	92,000	316,620	3.4415	2.691	2.620	2.691	2.659	2.706	117,619	2.6919	4.24%
2018-10-19	3.300	3.300	3.480	3.300	3.310	48,000	158,280	3.2975	2.581	2.581	2.722	2.581	2.589	61,366	2.5793	0.00%
2018-10-18	3.300	3.290	3.460	3.300	3.490	34,000	114,500	3.3676	2.581	2.573	2.706	2.581	2.730	43,468	2.6341	-0.90%
2018-10-16	3.330	3.300	3.410	3.330	3.400	36,000	121,480	3.3744	2.605	2.581	2.667	2.605	2.659	46,025	2.6395	0.00%
2018-10-15	3.330	3.320	3.500	3.320	3.330	14,000	46,580	3.3271	2.605	2.597	2.738	2.597	2.605	17,899	2.6025	-2.06%
2018-10-12	3.400	3.350	3.420	3.400	3.500	106,000	367,120	3.4634	2.659	2.620	2.675	2.659	2.738	135,517	2.7090	0.00%
2018-10-11	3.400	3.310	3.420	3.310	3.500	246,000	846,040	3.4392	2.659	2.589	2.675	2.589	2.738	314,502	2.6901	0.00%
2018-10-10	3.400	3.300	3.400	3.300	3.490	106,000	364,840	3.4419	2.659	2.581	2.659	2.581	2.730	135,517	2.6922	5.92%
2018-10-09	3.210	3.210	3.490	3.210	3.480	58,000	193,140	3.3300	2.511	2.511	2.730	2.511	2.722	74,151	2.6047	-8.29%
2018-10-08	3.500	3.220	3.500	-	-	0	0	-	2.738	2.519	2.738	-	-	0	-	-0.57%
2018-10-05	3.520	3.330	3.530	3.490	3.520	50,000	175,260	3.5052	2.753	2.605	2.761	2.730	2.753	63,923	2.7417	0.28%
2018-10-04	3.510	3.340	3.510	-	-	0	0	-	2.745	2.613	2.745	-	-	0	-	0.00%
2018-10-03	3.510	3.300	3.620	3.490	3.600	378,000	1,344,260	3.5562	2.745	2.581	2.832	2.730	2.816	483,260	2.7817	0.29%
2018-10-02	3.500	3.320	3.500	3.340	3.500	122,000	425,560	3.4882	2.738	2.597	2.738	2.613	2.738	155,973	2.7284	4.17%
2018-09-28	3.360	3.360	3.510	3.310	3.500	140,000	481,000	3.4357	2.628	2.628	2.745	2.589	2.738	178,985	2.6874	1.20%
2018-09-27	3.320	3.190	3.320	3.100	3.410	228,000	736,200	3.2289	2.597	2.495	2.597	2.425	2.667	291,490	2.5256	-2.35%
2018-09-26	3.400	3.230	3.400	3.400	3.500	72,000	251,340	3.4908	2.659	2.526	2.659	2.659	2.738	92,049	2.7305	-2.86%
2018-09-24	3.500	3.200	3.580	-	-	0	0	-	2.738	2.503	2.800	-	-	0	-	0.00%
2018-09-21	3.500	3.350	3.500	-	-	0	0	-	2.738	2.620	2.738	-	-	0	-	-1.41%
2018-09-20	3.550	3.550	3.640	3.530	3.550	40,000	141,840	3.5460	2.777	2.777	2.847	2.761	2.777	51,139	2.7736	0.00%
2018-09-19	3.550	3.480	3.580	3.420	3.550	44,000	154,660	3.5150	2.777	2.722	2.800	2.675	2.777	56,252	2.7494	4.72%
2018-09-18	3.390	3.210	3.630	-	-	0	0	-	2.652	2.511	2.839	-	-	0	-	0.00%
2018-09-17	3.390	3.220	3.700	-	-	0	0	-	2.652	2.519	2.894	-	-	0	-	0.00%
2018-09-14	3.390	3.300	3.450	-	-	0	0	-	2.652	2.581	2.699	-	-	0	-	0.00%
2018-09-13	3.390	3.300	3.530	3.270	3.390	74,000	247,360	3.3427	2.652	2.581	2.761	2.558	2.652	94,606	2.6146	-0.88%
2018-09-12	3.420	3.340	3.430	3.200	3.460	164,000	546,800	3.3341	2.675	2.613	2.683	2.503	2.706	209,668	2.6079	-3.66%
2018-09-11	3.550	3.420	3.550	3.400	3.550	268,000	915,200	3.4149	2.777	2.675	2.777	2.659	2.777	342,628	2.6711	4.11%
2018-09-10	3.410	3.410	3.520	3.410	3.410	10,000	34,100	3.4100	2.667	2.667	2.753	2.667	2.667	12,785	2.6673	-6.06%
2018-09-07	3.650	3.630	3.690	3.600	3.770	110,000	401,520	3.6502	2.839	2.824	2.870	2.800	2.933	141,406	2.8395	0.00%
2018-09-06	3.650	3.600	3.650	3.250	3.650	264,000	921,600	3.4909	2.839	2.800	2.839	2.528	2.839	339,374	2.7156	4.89%
2018-09-05	3.480	3.000	3.480	3.400	3.500	316,000	1,093,340	3.4599	2.707	2.334	2.707	2.645	2.723	406,221	2.6915	2.35%
2018-09-04	3.400	3.280	3.420	3.300	3.400	16,000	54,080	3.3800	2.645	2.552	2.660	2.567	2.645	20,568	2.6293	1.49%
2018-09-03	3.350	3.150	3.400	3.250	3.350	146,000	484,580	3.3190	2.606	2.450	2.645	2.528	2.606	187,684	2.5819	4.69%
2018-08-31	3.200	3.080	3.230	3.100	3.210	238,000	755,300	3.1735	2.489	2.396	2.513	2.411	2.497	305,951	2.4687	0.31%
2018-08-30	3.190	3.120	3.210	3.150	3.200	80,000	253,020	3.1628	2.482	2.427	2.497	2.450	2.489	102,841	2.4603	3.24%
2018-08-29	3.090	3.060	3.280	3.080	3.120	68,000	210,540	3.0962	2.404	2.380	2.552	2.396	2.427	87,415	2.4085	-3.44%
2018-08-28	3.200	3.110	3.230	3.190	3.200	58,000	185,580	3.1997	2.489	2.419	2.513	2.482	2.489	74,559	2.4890	0.63%
2018-08-27	3.180	3.100	3.200	3.180	3.180	20,000	63,600	3.1800	2.474	2.411	2.489	2.474	2.474	25,710	2.4737	3.25%
2018-08-24	3.080	3.030	3.170	3.080	3.190	208,000	644,560	3.0988	2.396	2.357	2.466	2.396	2.482	267,386	2.4106	1.99%
2018-08-23	3.020	3.020	3.180	3.000	3.010	16,000	48,120	3.0075	2.349	2.349	2.474	2.334	2.341	20,568	2.3395	-0.66%
2018-08-22	3.040	3.000	3.030	3.030	3.110	84,000	257,680	3.0676	2.365	2.334	2.357	2.357	2.419	107,983	2.3863	-2.25%
2018-08-21	3.110	3.090	3.200	3.100	3.200	32,000	100,960	3.1550	2.419	2.404	2.489	2.411	2.489	41,136	2.4543	-2.81%
2018-08-20	3.200	3.100	3.200	3.070	3.200	146,000	466,420	3.1947	2.489	2.411	2.489	2.388	2.489	187,684	2.4851	1.59%
2018-08-17	3.150	3.150	3.200	3.000	3.350	402,000	1,292,640	3.2155	2.450	2.450	2.489	2.334	2.606	516,774	2.5014	-4.55%
2018-08-16	3.300	3.120	3.300	3.300	3.300	4,000	13,200	3.3000	2.567	2.427	2.567	2.567	2.567	5,142	2.5671	0.00%
2018-08-15	3.300	3.230	3.300	3.130	3.300	410,000	1,341,700	3.2724	2.567	2.513	2.567	2.435	2.567	527,058	2.5456	5.10%
2018-08-14	3.140	3.110	3.200	3.140	3.200	72,000	228,140	3.1686	2.443	2.419	2.489	2.443	2.489	92,557	2.4649	0.32%
2018-08-13	3.130	3.130	3.200	3.090	3.130	258,000	800,400	3.1023	2.435	2.435	2.489	2.404	2.435	331,661	2.4133	-5.15%
2018-08-10	3.300	3.100	3.300	3.300	3.300	32,000	105,600	3.3000	2.567	2.411	2.567	2.567	2.567	41,136	2.5671	1.54%
2018-08-09	3.250	3.150	3.320	3.250	3.380	240,000	809,680	3.3737	2.528	2.450	2.583	2.528	2.629	308,522	2.6244	-1.52%
2018-08-08	3.300	3.150	3.300	3.290	3.300	14,000	46,180	3.2986	2.567	2.450	2.567	2.559	2.567	17,997	2.5660	0.30%
2018-08-07	3.290	3.150	3.290	3.180	3.290	22,000	70,180	3.1900	2.559	2.450	2.559	2.474	2.559	28,281	2.4815	-0.30%
2018-08-06	3.300	3.200	3.340	3.190	3.300	160,000	524,180	3.2761	2.567	2.489	2.598	2.482	2.567	205,681	2.5485	0.00%
2018-08-03	3.300	3.300	3.500	3.300	3.300	2,000	6,600	3.3000	2.567	2.567	2.723	2.567	2.567	2,571	2.5671	0.00%
2018-08-02	3.300	3.280	3.400	3.210	3.300	150,000	492,480	3.2832	2.567	2.552	2.645	2.497	2.567	192,826	2.5540	-5.71%
2018-08-01	3.500	3.430	3.500	3.300	3.500	130,000	441,600	3.3969	2.723	2.668	2.723	2.567	2.723	167,116	2.6425	0.00%
2018-07-31	3.500	3.450	3.490	3.220	3.550	952,000	3,256,780	3.4210	2.723	2.684	2.715	2.505	2.762	1,223,804	2.6612	8.70%
2018-07-30	3.220	3.200	3.220	2.930	3.220	438,000	1,342,320	3.0647	2.505	2.489	2.505	2.279	2.505	563,053	2.3840	9.15%
2018-07-27	2.950	2.900	2.950	2.800	2.950	878,000	2,528,980	2.8804	2.295	2.256	2.295	2.178	2.295	1,128,676	2.2407	5.36%
2018-07-26	2.800	2.770	2.880	2.800	2.880	244,000	698,220	2.8616	2.178	2.155	2.240	2.178	2.240	313,664	2.2260	-1.75%
2018-07-25	2.850	2.800	2.850	2.770	2.850	158,000	449,820	2.8470	2.217	2.178	2.217	2.155	2.217	203,110	2.2147	3.26%
2018-07-24	2.760	2.760	2.770	2.750	2.890	46,000	127,520	2.7722	2.147	2.147	2.155	2.139	2.248	59,133	2.1565	-3.83%
2018-07-23	2.870	2.870	2.890	2.700	2.890	732,000	2,049,380	2.7997	2.233	2.233	2.248	2.100	2.248	940,992	2.1779	10.38%
2018-07-20	2.600	2.530	2.620	2.540	2.600	298,000	768,980	2.5805	2.023	1.968	2.038	1.976	2.023	383,081	2.0074	1.56%
2018-07-19	2.560	2.500	2.570	2.490	2.560	452,000	1,145,460	2.5342	1.991	1.945	1.999	1.937	1.991	581,050	1.9714	2.81%
2018-07-18	2.490	2.450	2.490	2.450	2.500	242,000	600,880	2.4830	1.937	1.906	1.937	1.906	1.945	311,093	1.9315	0.40%
2018-07-17	2.480	2.410	2.480	2.400	2.480	100,000	243,160	2.4316	1.929	1.875	1.929	1.867	1.929	128,551	1.8915	-0.80%
2018-07-16	2.500	2.460	2.500	2.500	2.520	110,000	276,200	2.5109	1.945	1.914	1.945	1.945	1.960	141,406	1.9532	0.00%
2018-07-13	2.500	2.450	2.500	2.440	2.500	92,000	225,100	2.4467	1.945	1.906	1.945	1.898	1.945	118,267	1.9033	0.00%
2018-07-12	2.500	2.500	2.550	2.500	2.520	102,000	255,640	2.5063	1.945	1.945	1.984	1.945	1.960	131,122	1.9496	0.00%
2018-07-11	2.500	2.470	2.550	2.500	2.500	70,000	175,400	2.5057	1.945	1.921	1.984	1.945	1.945	89,986	1.9492	0.00%
2018-07-10	2.500	2.420	2.500	2.420	2.560	226,000	570,300	2.5235	1.945	1.883	1.945	1.883	1.991	290,525	1.9630	2.04%
2018-07-09	2.500	2.420	2.530	2.480	2.500	38,000	94,760	2.4937	1.906	1.845	1.929	1.891	1.906	49,846	1.9010	0.81%
2018-07-06	2.480	2.480	2.520	2.400	2.520	166,000	406,920	2.4513	1.891	1.891	1.921	1.830	1.921	217,749	1.8688	-1.59%
2018-07-05	2.520	2.400	2.520	2.550	2.560	16,000	40,860	2.5538	1.921	1.830	1.921	1.944	1.952	20,988	1.9468	-1.18%
2018-07-04	2.550	2.400	2.550	2.450	2.550	306,000	769,580	2.5150	1.944	1.830	1.944	1.868	1.944	401,393	1.9173	0.00%
2018-07-03	2.550	2.500	2.580	2.460	2.550	336,000	841,480	2.5044	1.944	1.906	1.967	1.875	1.944	440,746	1.9092	0.00%
2018-06-29	2.550	2.520	2.620	2.550	2.620	116,000	299,780	2.5843	1.944	1.921	1.997	1.944	1.997	152,162	1.9701	0.00%
2018-06-28	2.550	2.530	2.600	2.550	2.640	234,000	603,560	2.5793	1.944	1.929	1.982	1.944	2.013	306,948	1.9663	2.00%
2018-06-27	2.500	2.400	2.500	2.400	2.500	276,000	679,780	2.4630	1.906	1.830	1.906	1.830	1.906	362,041	1.8776	2.04%
2018-06-26	2.450	2.450	2.480	2.410	2.450	178,000	432,240	2.4283	1.868	1.868	1.891	1.837	1.868	233,490	1.8512	3.38%
2018-06-25	2.370	2.360	2.500	2.350	2.500	134,000	319,720	2.3860	1.807	1.799	1.906	1.792	1.906	175,774	1.8189	-1.25%
2018-06-22	2.400	2.370	2.400	2.310	2.400	92,000	219,820	2.3893	1.830	1.807	1.830	1.761	1.830	120,680	1.8215	3.90%
2018-06-21	2.310	2.240	2.360	2.310	2.380	60,000	139,240	2.3207	1.761	1.708	1.799	1.761	1.814	78,705	1.7691	0.00%
2018-06-20	2.310	2.260	2.450	2.310	2.320	16,000	37,000	2.3125	1.761	1.723	1.868	1.761	1.769	20,988	1.7629	-1.28%
2018-06-19	2.340	2.320	2.340	2.340	2.410	94,000	223,020	2.3726	1.784	1.769	1.784	1.784	1.837	123,304	1.8087	-4.49%
2018-06-15	2.450	2.430	2.450	2.430	2.450	6,000	14,660	2.4433	1.868	1.852	1.868	1.852	1.868	7,870	1.8627	-0.81%
2018-06-14	2.470	2.430	2.480	2.440	2.470	18,000	44,000	2.4444	1.883	1.852	1.891	1.860	1.883	23,611	1.8635	0.82%
2018-06-13	2.450	2.430	2.500	2.450	2.500	18,000	44,300	2.4611	1.868	1.852	1.906	1.868	1.906	23,611	1.8762	-2.78%
2018-06-12	2.520	2.510	2.550	-	-	0	0	-	1.921	1.913	1.944	-	-	0	-	0.00%
2018-06-11	2.520	2.500	2.540	2.510	2.530	66,000	166,420	2.5215	1.921	1.906	1.936	1.913	1.929	86,575	1.9223	0.40%
2018-06-08	2.510	2.510	2.540	2.500	2.570	334,000	842,480	2.5224	1.913	1.913	1.936	1.906	1.959	438,122	1.9229	0.40%
2018-06-07	2.500	2.450	2.500	2.500	2.500	12,000	30,000	2.5000	1.906	1.868	1.906	1.906	1.906	15,741	1.9059	0.40%
2018-06-06	2.490	2.420	2.490	-	-	0	0	-	1.898	1.845	1.898	-	-	0	-	0.00%
2018-06-05	2.490	2.420	2.490	2.480	2.520	168,000	419,540	2.4973	1.898	1.845	1.898	1.891	1.921	220,373	1.9038	-1.58%
2018-06-04	2.530	2.460	2.540	2.450	2.530	342,000	855,180	2.5005	1.929	1.875	1.936	1.868	1.929	448,616	1.9063	4.12%
2018-06-01	2.430	2.420	2.480	2.430	2.430	10,000	24,300	2.4300	1.852	1.845	1.891	1.852	1.852	13,117	1.8525	0.00%
2018-05-31	2.430	2.410	2.490	2.430	2.430	20,000	48,600	2.4300	1.852	1.837	1.898	1.852	1.852	26,235	1.8525	-2.02%
2018-05-30	2.480	2.450	2.480	2.430	2.530	308,000	756,640	2.4566	1.891	1.868	1.891	1.852	1.929	404,017	1.8728	2.06%
2018-05-29	2.430	2.390	2.450	2.340	2.430	158,000	379,700	2.4032	1.852	1.822	1.868	1.784	1.852	207,255	1.8320	2.53%
2018-05-28	2.370	2.320	2.400	2.370	2.420	34,000	81,680	2.4024	1.807	1.769	1.830	1.807	1.845	44,599	1.8314	-1.25%
2018-05-25	2.400	2.400	2.430	2.400	2.400	14,000	33,600	2.4000	1.830	1.830	1.852	1.830	1.830	18,364	1.8296	-1.23%
2018-05-24	2.430	2.380	2.450	2.380	2.430	42,000	101,960	2.4276	1.852	1.814	1.868	1.814	1.852	55,093	1.8507	0.00%
2018-05-23	2.430	2.430	2.480	2.430	2.430	4,000	9,720	2.4300	1.852	1.852	1.891	1.852	1.852	5,247	1.8525	2.53%
2018-05-21	2.370	2.370	2.450	2.370	2.500	116,000	285,740	2.4633	1.807	1.807	1.868	1.807	1.906	152,162	1.8779	-3.66%
2018-05-18	2.460	2.400	2.460	2.340	2.500	420,000	1,029,400	2.4510	1.875	1.830	1.875	1.784	1.906	550,932	1.8685	5.13%
2018-05-17	2.340	2.330	2.360	2.340	2.360	34,000	79,640	2.3424	1.784	1.776	1.799	1.784	1.799	44,599	1.7857	-1.68%
2018-05-16	2.380	2.350	2.410	2.370	2.420	116,000	276,380	2.3826	1.814	1.792	1.837	1.807	1.845	152,162	1.8164	-1.65%
2018-05-15	2.420	2.380	2.470	2.380	2.420	16,000	38,260	2.3913	1.845	1.814	1.883	1.814	1.845	20,988	1.8230	0.00%
2018-05-14	2.420	2.410	2.480	2.400	2.490	182,000	442,720	2.4325	1.845	1.837	1.891	1.830	1.898	238,737	1.8544	-2.81%
2018-05-11	2.490	2.370	2.490	2.270	2.500	356,000	847,180	2.3797	1.898	1.807	1.898	1.731	1.906	466,981	1.8142	9.69%
2018-05-10	2.270	2.250	2.280	2.200	2.280	466,000	1,053,900	2.2616	1.731	1.715	1.738	1.677	1.738	611,272	1.7241	4.13%
2018-05-09	2.180	2.110	2.190	2.080	2.200	304,000	657,300	2.1622	1.662	1.609	1.670	1.586	1.677	398,770	1.6483	3.81%
2018-05-08	2.100	2.060	2.200	2.060	2.100	14,000	29,000	2.0714	1.601	1.570	1.677	1.570	1.601	18,364	1.5791	1.45%
2018-05-07	2.070	2.070	2.200	2.050	2.060	52,000	107,080	2.0592	1.578	1.578	1.677	1.563	1.570	68,211	1.5698	1.97%
2018-05-04	2.030	2.030	2.190	2.020	2.030	30,000	60,820	2.0273	1.548	1.548	1.670	1.540	1.548	39,352	1.5455	0.50%
2018-05-03	2.020	2.020	2.140	2.010	2.020	28,000	56,420	2.0150	1.540	1.540	1.631	1.532	1.540	36,729	1.5361	-0.49%
2018-05-02	2.030	2.000	2.100	-	-	10,000	20,500	2.0500	1.548	1.525	1.601	-	-	13,117	1.5628	0.00%
2018-04-30	2.030	2.000	2.080	-	-	0	0	-	1.548	1.525	1.586	-	-	0	-	0.00%
2018-04-27	2.030	2.020	2.080	2.030	2.050	30,000	61,300	2.0433	1.548	1.540	1.586	1.548	1.563	39,352	1.5577	0.00%
2018-04-26	2.030	2.030	2.090	2.010	2.100	104,000	212,120	2.0396	1.548	1.548	1.593	1.532	1.601	136,421	1.5549	1.00%
2018-04-25	2.010	2.010	2.190	2.000	2.010	26,000	52,220	2.0085	1.532	1.532	1.670	1.525	1.532	34,105	1.5311	0.50%
2018-04-24	2.000	2.000	2.080	2.000	2.000	66,000	132,000	2.0000	1.525	1.525	1.586	1.525	1.525	86,575	1.5247	-2.44%
2018-04-23	2.050	2.030	2.050	2.030	2.050	40,000	81,400	2.0350	1.563	1.548	1.563	1.548	1.563	52,470	1.5514	0.00%
2018-04-20	2.050	1.970	2.050	-	-	0	0	-	1.563	1.502	1.563	-	-	0	-	0.00%
2018-04-19	2.050	2.050	2.080	2.030	2.050	120,000	244,800	2.0400	1.563	1.563	1.586	1.548	1.563	157,409	1.5552	-3.76%
2018-04-18	2.130	2.010	2.130	-	-	6,000	12,060	2.0100	1.624	1.532	1.624	-	-	7,870	1.5323	-0.93%
2018-04-17	2.150	2.080	2.150	2.060	2.150	56,000	116,840	2.0864	1.639	1.586	1.639	1.570	1.639	73,458	1.5906	5.39%
2018-04-16	2.040	2.040	2.130	2.040	2.070	54,000	111,300	2.0611	1.555	1.555	1.624	1.555	1.578	70,834	1.5713	-2.39%
2018-04-13	2.090	2.080	2.120	2.090	2.100	110,000	230,920	2.0993	1.593	1.586	1.616	1.593	1.601	144,292	1.6004	-0.48%
2018-04-12	2.100	2.070	2.100	2.060	2.100	62,000	129,000	2.0806	1.601	1.578	1.601	1.570	1.601	81,328	1.5862	0.00%
2018-04-11	2.100	2.100	2.150	2.060	2.120	34,000	71,040	2.0894	1.601	1.601	1.639	1.570	1.616	44,599	1.5929	-2.33%
2018-04-10	2.150	2.120	2.200	2.100	2.150	206,000	437,160	2.1221	1.639	1.616	1.677	1.601	1.639	270,219	1.6178	-0.46%
2018-04-09	2.160	2.100	2.160	2.100	2.210	122,000	262,120	2.1485	1.647	1.601	1.647	1.601	1.685	160,033	1.6379	2.37%
2018-04-06	2.110	2.110	2.230	2.110	2.130	62,000	131,900	2.1274	1.609	1.609	1.700	1.609	1.624	81,328	1.6218	-0.94%
2018-04-04	2.130	2.130	2.180	2.100	2.200	340,000	723,120	2.1268	1.624	1.624	1.662	1.601	1.677	445,993	1.6214	-1.84%
2018-04-03	2.170	2.120	2.170	2.110	2.200	138,000	294,600	2.1348	1.654	1.616	1.654	1.609	1.677	181,021	1.6274	-1.36%
2018-03-29	2.200	2.160	2.200	2.200	2.290	248,000	556,960	2.2458	1.677	1.647	1.677	1.677	1.746	325,312	1.7121	-3.51%
2018-03-28	2.280	2.250	2.280	2.220	2.470	796,000	1,838,720	2.3099	1.738	1.715	1.738	1.692	1.883	1,044,147	1.7610	-7.32%
2018-03-27	2.460	2.460	2.470	2.380	2.800	4,238,000	10,753,200	2.5373	1.875	1.875	1.883	1.814	2.135	5,559,167	1.9343	1.23%
2018-03-26	2.430	2.430	2.440	2.310	2.440	120,000	287,940	2.3995	1.852	1.852	1.860	1.761	1.860	157,409	1.8292	-0.41%
2018-03-23	2.440	2.400	2.460	2.330	2.490	440,000	1,050,980	2.3886	1.860	1.830	1.875	1.776	1.898	577,167	1.8209	3.39%
2018-03-22	2.360	2.360	2.400	2.350	2.500	544,000	1,317,480	2.4218	1.799	1.799	1.830	1.792	1.906	713,588	1.8463	-4.07%
2018-03-21	2.460	2.460	2.490	2.430	2.600	712,000	1,801,940	2.5308	1.875	1.875	1.898	1.852	1.982	933,961	1.9294	-7.87%
2018-03-20	2.670	2.620	2.670	2.570	2.750	452,000	1,195,920	2.6458	2.035	1.997	2.035	1.959	2.096	592,908	2.0170	-2.91%
2018-03-19	2.750	2.720	2.750	2.430	2.850	3,222,000	8,482,220	2.6326	2.096	2.074	2.096	1.852	2.173	4,226,436	2.0069	14.58%
2018-03-16	2.400	2.400	2.410	2.350	2.430	122,000	292,160	2.3948	1.830	1.830	1.837	1.792	1.852	160,033	1.8256	0.00%
2018-03-15	2.400	2.380	2.400	2.370	2.400	402,000	960,740	2.3899	1.830	1.814	1.830	1.807	1.830	527,321	1.8219	4.35%
2018-03-14	2.300	2.280	2.340	2.260	2.340	82,000	190,140	2.3188	1.753	1.738	1.784	1.723	1.784	107,563	1.7677	1.32%
2018-03-13	2.270	2.270	2.310	2.270	2.340	184,000	421,900	2.2929	1.731	1.731	1.761	1.731	1.784	241,361	1.7480	-3.81%
2018-03-12	2.360	2.350	2.380	2.300	2.390	316,000	748,300	2.3680	1.799	1.792	1.814	1.753	1.822	414,511	1.8053	0.85%
2018-03-09	2.340	2.320	2.340	2.280	2.360	234,000	546,880	2.3371	1.784	1.769	1.784	1.738	1.799	306,948	1.7817	4.46%
2018-03-08	2.240	2.220	2.260	2.210	2.300	190,000	429,580	2.2609	1.708	1.692	1.723	1.685	1.753	249,231	1.7236	-2.61%
2018-03-07	2.300	2.250	2.300	2.200	2.300	554,000	1,240,640	2.2394	1.753	1.715	1.753	1.677	1.753	726,706	1.7072	2.22%
2018-03-06	2.250	2.230	2.280	2.090	2.280	1,106,000	2,432,840	2.1997	1.715	1.700	1.738	1.593	1.738	1,450,788	1.6769	10.29%
2018-03-05	2.040	2.040	2.090	1.950	2.100	624,000	1,273,560	2.0410	1.555	1.555	1.593	1.487	1.601	818,528	1.5559	4.08%
2018-03-02	1.960	1.960	1.990	1.940	1.940	14,000	27,760	1.9829	1.494	1.494	1.517	1.479	1.479	18,364	1.5116	-1.51%
2018-03-01	1.990	1.950	1.990	-	-	0	0	-	1.517	1.487	1.517	-	-	0	-	0.00%
2018-02-28	1.990	1.950	1.990	1.980	2.000	64,000	127,240	1.9881	1.517	1.487	1.517	1.509	1.525	83,952	1.5156	-0.50%
2018-02-27	2.000	1.970	2.020	1.910	2.000	82,000	161,480	1.9693	1.525	1.502	1.540	1.456	1.525	107,563	1.5013	0.00%
2018-02-26	2.000	1.950	2.030	2.000	2.010	40,000	80,240	2.0060	1.525	1.487	1.548	1.525	1.532	52,470	1.5293	-0.50%
2018-02-23	2.010	1.950	2.010	2.010	2.010	2,000	4,020	2.0100	1.532	1.487	1.532	1.532	1.532	2,623	1.5323	0.00%
2018-02-22	2.010	1.930	2.010	1.970	2.010	88,000	174,460	1.9825	1.532	1.471	1.532	1.502	1.532	115,433	1.5113	3.08%
2018-02-21	1.950	1.950	1.990	1.900	2.050	270,000	533,600	1.9763	1.487	1.487	1.517	1.448	1.563	354,171	1.5066	-1.02%
2018-02-20	1.990	1.980	2.060	-	-	0	0	-	1.502	1.494	1.555	-	-	0	-	0.00%
2018-02-15	1.990	1.920	2.060	-	-	0	0	-	1.502	1.449	1.555	-	-	0	-	0.00%
2018-02-14	1.990	1.960	2.020	1.990	2.000	54,000	107,700	1.9944	1.502	1.479	1.524	1.502	1.509	71,553	1.5052	0.51%
2018-02-13	1.980	1.930	1.980	-	-	0	0	-	1.494	1.457	1.494	-	-	0	-	-1.00%
2018-02-12	2.000	1.900	2.000	-	-	0	0	-	1.509	1.434	1.509	-	-	0	-	0.00%
2018-02-09	2.000	1.920	2.000	1.980	2.000	372,000	741,740	1.9939	1.509	1.449	1.509	1.494	1.509	492,922	1.5048	4.17%
2018-02-08	1.920	1.900	2.000	-	-	0	0	-	1.449	1.434	1.509	-	-	0	-	0.00%
2018-02-07	1.920	1.920	2.000	1.900	2.050	254,000	501,260	1.9735	1.449	1.449	1.509	1.434	1.547	336,565	1.4893	-4.48%
2018-02-06	2.010	1.870	2.010	-	-	0	0	-	1.517	1.411	1.517	-	-	0	-	-2.43%
2018-02-05	2.060	1.900	2.060	1.980	2.090	70,000	139,520	1.9931	1.555	1.434	1.555	1.494	1.577	92,754	1.5042	3.00%
2018-02-02	2.000	1.920	2.050	-	-	0	0	-	1.509	1.449	1.547	-	-	0	-	0.00%
2018-02-01	2.000	1.950	2.050	-	-	0	0	-	1.509	1.472	1.547	-	-	0	-	0.00%
2018-01-31	2.000	1.920	2.020	2.000	2.000	14,000	28,000	2.0000	1.509	1.449	1.524	1.509	1.509	18,551	1.5094	2.04%
2018-01-30	1.960	1.950	1.960	1.900	2.000	276,000	534,920	1.9381	1.479	1.472	1.479	1.434	1.509	365,717	1.4627	-2.00%
2018-01-29	2.000	1.920	2.000	-	-	0	0	-	1.509	1.449	1.509	-	-	0	-	0.00%
2018-01-26	2.000	1.910	2.000	2.010	2.010	2,000	4,020	2.0100	1.509	1.441	1.509	1.517	1.517	2,650	1.5169	-0.50%
2018-01-25	2.010	1.990	2.060	2.010	2.010	2,000	4,020	2.0100	1.517	1.502	1.555	1.517	1.517	2,650	1.5169	0.00%
2018-01-24	2.010	1.990	2.030	2.000	2.020	98,000	196,980	2.0100	1.517	1.502	1.532	1.509	1.524	129,856	1.5169	-0.99%
2018-01-23	2.030	2.010	2.060	2.020	2.030	124,000	251,220	2.0260	1.532	1.517	1.555	1.524	1.532	164,307	1.5290	0.50%
2018-01-22	2.020	2.010	2.080	2.020	2.090	12,000	24,380	2.0317	1.524	1.517	1.570	1.524	1.577	15,901	1.5333	0.50%
2018-01-19	2.010	2.010	2.050	2.000	2.000	40,000	80,000	2.0000	1.517	1.517	1.547	1.509	1.509	53,002	1.5094	0.50%
2018-01-18	2.000	2.000	2.040	1.950	2.050	78,000	153,500	1.9679	1.509	1.509	1.540	1.472	1.547	103,355	1.4852	-2.44%
2018-01-17	2.050	2.040	2.070	-	-	0	0	-	1.547	1.540	1.562	-	-	0	-	0.00%
2018-01-16	2.050	2.040	2.070	2.050	2.070	84,000	173,220	2.0621	1.547	1.540	1.562	1.547	1.562	111,305	1.5563	-2.38%
2018-01-15	2.100	2.070	2.100	2.100	2.100	20,000	42,000	2.1000	1.585	1.562	1.585	1.585	1.585	26,501	1.5848	-1.87%
2018-01-12	2.140	2.070	2.140	2.150	2.150	6,000	12,900	2.1500	1.615	1.562	1.615	1.623	1.623	7,950	1.6226	-0.47%
2018-01-11	2.150	2.060	2.150	2.150	2.150	106,000	227,900	2.1500	1.623	1.555	1.623	1.623	1.623	140,456	1.6226	2.38%
2018-01-10	2.100	2.060	2.100	2.070	2.100	22,000	46,080	2.0945	1.585	1.555	1.585	1.562	1.585	29,151	1.5807	0.00%
2018-01-09	2.100	2.070	2.100	2.040	2.100	28,000	58,320	2.0829	1.585	1.562	1.585	1.540	1.585	37,102	1.5719	0.00%
2018-01-08	2.100	2.010	2.100	-	-	0	0	-	1.585	1.517	1.585	-	-	0	-	0.00%
2018-01-05	2.100	2.100	2.140	2.000	2.150	80,000	169,380	2.1173	1.585	1.585	1.615	1.509	1.623	106,005	1.5979	-3.23%
2018-01-04	2.170	2.110	2.180	2.170	2.170	72,000	156,240	2.1700	1.638	1.592	1.645	1.638	1.638	95,404	1.6377	0.00%
2018-01-03	2.170	2.110	2.170	-	-	0	0	-	1.638	1.592	1.638	-	-	0	-	0.00%
2018-01-02	2.170	2.110	2.170	2.150	2.170	282,000	608,220	2.1568	1.638	1.592	1.638	1.623	1.638	373,667	1.6277	0.93%
2017-12-29	2.150	2.120	2.150	2.110	2.150	78,000	166,080	2.1292	1.623	1.600	1.623	1.592	1.623	103,355	1.6069	1.42%
2017-12-28	2.120	2.090	2.150	-	-	12,000	25,440	2.1200	1.600	1.577	1.623	-	-	15,901	1.5999	0.00%
2017-12-27	2.120	2.090	2.150	2.110	2.120	26,000	55,060	2.1177	1.600	1.577	1.623	1.592	1.600	34,452	1.5982	0.00%
2017-12-22	2.120	2.090	2.120	2.080	2.140	132,000	277,540	2.1026	1.600	1.577	1.600	1.570	1.615	174,908	1.5868	1.44%
2017-12-21	2.090	2.080	2.100	2.040	2.090	84,000	171,560	2.0424	1.577	1.570	1.585	1.540	1.577	111,305	1.5413	2.96%
2017-12-20	2.030	2.030	2.100	2.020	2.090	58,000	117,820	2.0314	1.532	1.532	1.585	1.524	1.577	76,853	1.5330	0.50%
2017-12-19	2.020	2.000	2.070	2.020	2.040	152,000	307,920	2.0258	1.524	1.509	1.562	1.524	1.540	201,409	1.5288	-0.49%
2017-12-18	2.030	2.000	2.030	-	-	0	0	-	1.532	1.509	1.532	-	-	0	-	-1.46%
2017-12-15	2.060	2.020	2.090	2.050	2.070	50,000	102,820	2.0564	1.555	1.524	1.577	1.547	1.562	66,253	1.5519	-0.48%
2017-12-14	2.070	2.070	2.090	2.050	2.070	72,000	147,780	2.0525	1.562	1.562	1.577	1.547	1.562	95,404	1.5490	0.00%
2017-12-13	2.070	2.070	2.130	2.050	2.060	38,000	78,100	2.0553	1.562	1.562	1.607	1.547	1.555	50,352	1.5511	0.49%
2017-12-12	2.060	2.060	2.120	2.060	2.100	74,000	154,180	2.0835	1.555	1.555	1.600	1.555	1.585	98,054	1.5724	-1.90%
2017-12-11	2.100	2.080	2.140	2.100	2.110	50,000	105,300	2.1060	1.585	1.570	1.615	1.585	1.592	66,253	1.5894	0.48%
2017-12-08	2.090	2.090	2.140	2.070	2.140	94,000	199,380	2.1211	1.577	1.577	1.615	1.562	1.615	124,556	1.6007	-0.48%
2017-12-07	2.100	2.070	2.130	2.100	2.100	8,000	16,800	2.1000	1.585	1.562	1.607	1.585	1.585	10,600	1.5848	-0.47%
2017-12-06	2.110	2.050	2.110	2.030	2.150	180,000	376,580	2.0921	1.592	1.547	1.592	1.532	1.623	238,511	1.5789	-1.86%
2017-12-05	2.150	2.110	2.170	2.150	2.170	24,000	51,800	2.1583	1.623	1.592	1.638	1.623	1.638	31,801	1.6289	-1.38%
2017-12-04	2.180	2.140	2.180	-	-	0	0	-	1.645	1.615	1.645	-	-	0	-	0.00%
2017-12-01	2.180	2.150	2.180	-	-	0	0	-	1.645	1.623	1.645	-	-	0	-	-0.46%
2017-11-30	2.190	2.120	2.190	2.180	2.200	44,000	96,600	2.1955	1.653	1.600	1.653	1.645	1.660	58,303	1.6569	1.39%
2017-11-29	2.160	2.120	2.160	2.150	2.160	14,000	30,140	2.1529	1.630	1.600	1.630	1.623	1.630	18,551	1.6247	0.47%
2017-11-28	2.150	2.090	2.210	2.140	2.160	38,000	81,840	2.1537	1.623	1.577	1.668	1.615	1.630	50,352	1.6253	0.47%
2017-11-27	2.140	2.100	2.150	2.140	2.150	154,000	331,000	2.1494	1.615	1.585	1.623	1.615	1.623	204,059	1.6221	-0.47%
2017-11-24	2.150	2.090	2.160	2.140	2.150	28,000	59,960	2.1414	1.623	1.577	1.630	1.615	1.623	37,102	1.6161	0.47%
2017-11-23	2.140	2.050	2.140	2.000	2.170	184,000	381,340	2.0725	1.615	1.547	1.615	1.509	1.638	243,811	1.5641	2.39%
2017-11-22	2.090	2.050	2.100	2.090	2.130	46,000	96,520	2.0983	1.577	1.547	1.585	1.577	1.607	60,953	1.5835	0.00%
2017-11-21	2.090	2.090	2.180	-	-	0	0	-	1.577	1.577	1.645	-	-	0	-	0.00%
2017-11-20	2.110	2.040	2.120	2.110	2.160	32,000	68,500	2.1406	1.577	1.525	1.585	1.577	1.615	42,808	1.6002	-2.31%
2017-11-17	2.160	2.110	2.220	2.120	2.160	208,000	444,600	2.1375	1.615	1.577	1.660	1.585	1.615	278,250	1.5978	0.00%
2017-11-16	2.160	2.160	2.200	2.160	2.190	36,000	78,340	2.1761	1.615	1.615	1.645	1.615	1.637	48,159	1.6267	-0.46%
2017-11-15	2.170	2.160	2.190	-	-	0	0	-	1.622	1.615	1.637	-	-	0	-	0.00%
2017-11-14	2.170	2.170	2.200	2.170	2.170	16,000	34,720	2.1700	1.622	1.622	1.645	1.622	1.622	21,404	1.6221	-0.46%
2017-11-13	2.180	2.160	2.200	2.170	2.200	122,000	267,640	2.1938	1.630	1.615	1.645	1.622	1.645	163,204	1.6399	-1.80%
2017-11-10	2.220	2.190	2.220	2.220	2.220	66,000	146,520	2.2200	1.660	1.637	1.660	1.660	1.660	88,291	1.6595	0.00%
2017-11-09	2.220	2.190	2.220	2.160	2.230	130,000	287,980	2.2152	1.660	1.637	1.660	1.615	1.667	173,906	1.6559	2.78%
2017-11-08	2.160	2.160	2.210	2.150	2.280	452,000	1,007,920	2.2299	1.615	1.615	1.652	1.607	1.704	604,659	1.6669	0.00%
2017-11-07	2.160	2.160	2.170	2.130	2.190	82,000	176,700	2.1549	1.615	1.615	1.622	1.592	1.637	109,695	1.6108	2.37%
2017-11-06	2.110	2.080	2.110	2.080	2.110	42,000	88,240	2.1010	1.577	1.555	1.577	1.555	1.577	56,185	1.5705	0.96%
2017-11-03	2.090	2.060	2.090	2.080	2.100	22,000	46,080	2.0945	1.562	1.540	1.562	1.555	1.570	29,430	1.5657	0.00%
2017-11-02	2.090	2.080	2.100	2.080	2.120	78,000	163,060	2.0905	1.562	1.555	1.570	1.555	1.585	104,344	1.5627	-0.48%
2017-11-01	2.100	2.060	2.100	2.040	2.100	220,000	454,020	2.0637	1.570	1.540	1.570	1.525	1.570	294,303	1.5427	2.94%
2017-10-31	2.040	1.990	2.040	1.980	2.040	94,000	186,720	1.9864	1.525	1.488	1.525	1.480	1.525	125,748	1.4849	2.00%
2017-10-30	2.000	1.990	2.040	2.000	2.030	72,000	145,280	2.0178	1.495	1.488	1.525	1.495	1.517	96,317	1.5083	-1.48%
2017-10-27	2.030	2.010	2.080	-	-	0	0	-	1.517	1.503	1.555	-	-	0	-	0.00%
2017-10-26	2.030	2.000	2.080	1.970	2.030	276,000	559,420	2.0269	1.517	1.495	1.555	1.473	1.517	369,216	1.5152	4.10%
2017-10-25	1.950	1.880	2.010	1.950	2.030	226,000	447,780	1.9813	1.458	1.405	1.503	1.458	1.517	302,329	1.4811	-5.80%
2017-10-24	2.070	2.040	2.070	2.030	2.070	126,000	257,080	2.0403	1.547	1.525	1.547	1.517	1.547	168,555	1.5252	1.47%
2017-10-23	2.040	2.040	2.060	-	-	0	0	-	1.525	1.525	1.540	-	-	0	-	0.00%
2017-10-20	2.040	2.040	2.080	2.030	2.090	94,000	192,460	2.0474	1.525	1.525	1.555	1.517	1.562	125,748	1.5305	0.49%
2017-10-19	2.030	2.030	2.090	2.030	2.030	6,000	12,180	2.0300	1.517	1.517	1.562	1.517	1.517	8,026	1.5175	0.00%
2017-10-18	2.030	2.030	2.070	2.030	2.040	20,000	40,720	2.0360	1.517	1.517	1.547	1.517	1.525	26,755	1.5220	-1.93%
2017-10-17	2.070	2.060	2.080	2.040	2.090	66,000	136,000	2.0606	1.547	1.540	1.555	1.525	1.562	88,291	1.5404	-1.43%
2017-10-16	2.100	2.080	2.100	2.100	2.100	10,000	21,000	2.1000	1.570	1.555	1.570	1.570	1.570	13,377	1.5698	1.45%
2017-10-13	2.070	2.070	2.140	2.060	2.100	34,000	70,640	2.0776	1.547	1.547	1.600	1.540	1.570	45,483	1.5531	-1.43%
2017-10-12	2.100	2.100	2.140	2.050	2.130	148,000	309,520	2.0914	1.570	1.570	1.600	1.532	1.592	197,986	1.5633	-1.41%
2017-10-11	2.130	2.120	2.130	2.130	2.130	66,000	140,580	2.1300	1.592	1.585	1.592	1.592	1.592	88,291	1.5922	0.47%
2017-10-10	2.120	2.120	2.170	2.110	2.130	20,000	42,400	2.1200	1.585	1.585	1.622	1.577	1.592	26,755	1.5848	-1.40%
2017-10-09	2.150	2.150	2.170	2.140	2.150	42,000	90,020	2.1433	1.607	1.607	1.622	1.600	1.607	56,185	1.6022	-1.38%
2017-10-06	2.180	2.140	2.180	-	-	0	0	-	1.630	1.600	1.630	-	-	0	-	0.00%
2017-10-04	2.180	2.140	2.180	2.130	2.180	32,000	69,180	2.1619	1.630	1.600	1.630	1.592	1.630	42,808	1.6161	1.40%
2017-10-03	2.150	2.150	2.180	-	-	0	0	-	1.607	1.607	1.630	-	-	0	-	0.00%
2017-09-29	2.150	2.150	2.180	2.150	2.180	88,000	191,360	2.1745	1.607	1.607	1.630	1.607	1.630	117,721	1.6255	0.47%
2017-09-28	2.140	2.130	2.170	2.070	2.170	40,000	85,300	2.1325	1.600	1.592	1.622	1.547	1.622	53,510	1.5941	-1.38%
2017-09-27	2.170	2.140	2.190	2.150	2.180	114,000	246,500	2.1623	1.622	1.600	1.637	1.607	1.630	152,502	1.6164	0.00%
2017-09-26	2.170	2.110	2.170	-	-	0	0	-	1.622	1.577	1.622	-	-	0	-	0.00%
2017-09-25	2.170	2.140	2.170	2.130	2.190	172,000	371,980	2.1627	1.622	1.600	1.622	1.592	1.637	230,091	1.6167	1.88%
2017-09-22	2.130	2.130	2.180	2.130	2.190	96,000	209,320	2.1804	1.592	1.592	1.630	1.592	1.637	128,423	1.6299	1.43%
2017-09-21	2.100	2.100	2.220	2.100	2.170	170,000	363,920	2.1407	1.570	1.570	1.660	1.570	1.622	227,416	1.6002	-2.33%
2017-09-20	2.150	2.150	2.190	2.150	2.190	16,000	34,640	2.1650	1.607	1.607	1.637	1.607	1.637	21,404	1.6184	-2.27%
2017-09-19	2.200	2.140	2.200	2.180	2.200	134,000	293,280	2.1887	1.645	1.600	1.645	1.630	1.645	179,257	1.6361	0.00%
2017-09-18	2.200	2.180	2.200	2.170	2.230	180,000	395,480	2.1971	1.645	1.630	1.645	1.622	1.667	240,793	1.6424	1.38%
2017-09-15	2.170	2.190	2.240	2.150	2.260	86,000	191,760	2.2298	1.622	1.637	1.674	1.607	1.689	115,046	1.6668	-3.98%
2017-09-14	2.260	2.230	2.260	2.240	2.270	150,000	338,680	2.2579	1.689	1.667	1.689	1.674	1.697	200,661	1.6878	0.44%
2017-09-13	2.250	2.220	2.260	2.190	2.260	200,000	447,920	2.2396	1.682	1.660	1.689	1.637	1.689	267,548	1.6742	0.90%
2017-09-12	2.230	2.230	2.260	2.180	2.270	568,000	1,266,780	2.2302	1.667	1.667	1.689	1.630	1.697	759,836	1.6672	2.29%
2017-09-11	2.180	2.180	2.200	2.160	2.220	236,000	516,880	2.1902	1.630	1.630	1.645	1.615	1.660	315,707	1.6372	0.93%
2017-09-08	2.160	2.130	2.160	2.100	2.190	174,000	371,140	2.1330	1.615	1.592	1.615	1.570	1.637	232,767	1.5945	-0.92%
2017-09-07	2.180	2.140	2.180	2.180	2.180	30,000	65,400	2.1800	1.630	1.600	1.630	1.630	1.630	40,132	1.6296	0.00%
2017-09-06	2.180	2.150	2.180	2.150	2.180	52,000	111,920	2.1523	1.630	1.607	1.630	1.607	1.630	69,562	1.6089	1.40%
2017-09-05	2.150	2.150	2.190	2.100	2.200	44,000	94,540	2.1486	1.607	1.607	1.637	1.570	1.645	58,861	1.6062	-1.83%
2017-09-04	2.190	2.150	2.200	2.190	2.200	70,000	153,940	2.1991	1.637	1.607	1.645	1.637	1.645	93,642	1.6439	-0.45%
2017-09-01	2.200	2.150	2.200	2.100	2.220	214,000	463,760	2.1671	1.645	1.607	1.645	1.570	1.660	286,276	1.6200	3.29%
2017-08-31	2.130	2.130	2.180	2.000	2.190	346,000	730,200	2.1104	1.592	1.592	1.630	1.495	1.637	462,858	1.5776	-2.74%
2017-08-30	2.190	2.150	2.190	2.100	2.220	254,000	545,980	2.1495	1.637	1.607	1.637	1.570	1.660	339,786	1.6068	-0.45%
2017-08-29	2.200	2.150	2.200	2.130	2.200	180,000	390,140	2.1674	1.645	1.607	1.645	1.592	1.645	240,793	1.6202	2.33%
2017-08-28	2.150	2.150	2.180	2.140	2.150	24,000	51,560	2.1483	1.607	1.607	1.630	1.600	1.607	32,106	1.6059	0.47%
2017-08-25	2.140	2.130	2.200	-	-	0	0	-	1.600	1.592	1.645	-	-	0	-	0.00%
2017-08-24	2.150	2.150	2.220	2.150	2.260	404,000	896,120	2.2181	1.600	1.600	1.652	1.600	1.682	542,973	1.6504	-2.27%
2017-08-22	2.200	2.180	2.220	2.180	2.200	148,000	324,720	2.1941	1.637	1.622	1.652	1.622	1.637	198,911	1.6325	0.00%
2017-08-21	2.200	2.180	2.250	2.200	2.250	296,000	662,720	2.2389	1.637	1.622	1.674	1.637	1.674	397,821	1.6659	-1.35%
2017-08-18	2.230	2.230	2.250	2.230	2.400	2,156,000	4,989,020	2.3140	1.659	1.659	1.674	1.659	1.786	2,897,645	1.7217	1.83%
2017-08-17	2.190	2.180	2.210	2.190	2.280	752,000	1,680,980	2.2353	1.629	1.622	1.644	1.629	1.696	1,010,682	1.6632	0.00%
2017-08-16	2.190	2.190	2.210	2.070	2.240	882,000	1,937,260	2.1964	1.629	1.629	1.644	1.540	1.667	1,185,400	1.6343	4.29%
2017-08-15	2.100	2.080	2.120	2.080	2.140	118,000	249,060	2.1107	1.563	1.548	1.577	1.548	1.592	158,591	1.5705	-3.67%
2017-08-14	2.180	2.180	2.190	2.080	2.230	442,000	953,060	2.1562	1.622	1.622	1.629	1.548	1.659	594,044	1.6044	6.34%
2017-08-11	2.050	2.050	2.060	2.040	2.130	52,000	108,200	2.0808	1.525	1.525	1.533	1.518	1.585	69,888	1.5482	-0.97%
2017-08-10	2.070	2.060	2.080	2.070	2.090	258,000	535,880	2.0771	1.540	1.533	1.548	1.540	1.555	346,750	1.5454	-1.43%
2017-08-09	2.100	2.090	2.100	2.100	2.130	56,000	118,080	2.1086	1.563	1.555	1.563	1.563	1.585	75,264	1.5689	0.48%
2017-08-08	2.090	2.080	2.090	2.090	2.110	220,000	460,500	2.0932	1.555	1.548	1.555	1.555	1.570	295,678	1.5574	-1.88%
2017-08-07	2.130	2.130	2.140	2.050	2.150	112,000	235,640	2.1039	1.585	1.585	1.592	1.525	1.600	150,527	1.5654	1.91%
2017-08-04	2.090	2.080	2.090	2.060	2.100	50,000	104,560	2.0912	1.555	1.548	1.555	1.533	1.563	67,200	1.5560	-3.24%
2017-08-03	2.160	2.080	2.160	2.120	2.180	36,000	76,760	2.1322	1.607	1.548	1.607	1.577	1.622	48,384	1.5865	2.86%
2017-08-02	2.100	2.060	2.100	2.040	2.100	102,000	209,400	2.0529	1.563	1.533	1.563	1.518	1.563	137,087	1.5275	0.96%
2017-08-01	2.080	2.030	2.090	2.040	2.080	62,000	128,480	2.0723	1.548	1.510	1.555	1.518	1.548	83,327	1.5419	-0.95%
2017-07-31	2.100	2.050	2.100	2.040	2.100	284,000	585,940	2.0632	1.563	1.525	1.563	1.518	1.563	381,694	1.5351	0.00%
2017-07-28	2.100	2.080	2.100	2.070	2.120	124,000	260,240	2.0987	1.563	1.548	1.563	1.540	1.577	166,655	1.5615	0.00%
2017-07-27	2.100	2.090	2.100	2.090	2.100	12,000	25,100	2.0917	1.563	1.555	1.563	1.555	1.563	16,128	1.5563	0.00%
2017-07-26	2.100	2.100	2.110	2.060	2.100	204,000	426,440	2.0904	1.563	1.563	1.570	1.533	1.563	274,174	1.5554	0.96%
2017-07-25	2.080	2.080	2.100	2.080	2.130	248,000	523,240	2.1098	1.548	1.548	1.563	1.548	1.585	333,310	1.5698	1.96%
2017-07-24	2.040	2.040	2.090	2.000	2.130	908,000	1,889,960	2.0815	1.518	1.518	1.555	1.488	1.585	1,220,344	1.5487	-4.23%
2017-07-21	2.130	2.090	2.150	2.090	2.130	478,000	1,004,840	2.1022	1.585	1.555	1.600	1.555	1.585	642,428	1.5641	1.91%
2017-07-20	2.090	2.090	2.140	2.080	2.130	608,000	1,279,080	2.1038	1.555	1.555	1.592	1.548	1.585	817,147	1.5653	-5.00%
2017-07-19	2.200	2.110	2.240	2.100	2.250	392,000	847,180	2.1612	1.637	1.570	1.667	1.563	1.674	526,845	1.6080	-2.22%
2017-07-18	2.250	2.250	2.280	2.230	2.400	932,000	2,117,420	2.2719	1.674	1.674	1.696	1.659	1.786	1,252,600	1.6904	-3.02%
2017-07-17	2.320	2.320	2.330	2.170	2.460	1,662,000	3,823,520	2.3006	1.726	1.726	1.734	1.615	1.830	2,233,714	1.7117	7.41%
2017-07-14	2.160	2.120	2.150	2.050	2.200	1,820,000	3,876,660	2.1300	1.607	1.577	1.600	1.525	1.637	2,446,064	1.5849	5.37%
2017-07-13	2.050	2.000	2.040	1.720	2.050	1,784,000	3,471,300	1.9458	1.525	1.488	1.518	1.280	1.525	2,397,681	1.4478	17.14%
2017-07-12	1.750	1.720	1.780	-	-	0	0	-	1.302	1.280	1.324	-	-	0	-	0.00%
2017-07-11	1.750	1.750	1.810	1.750	1.750	2,000	3,500	1.7500	1.302	1.302	1.347	1.302	1.302	2,688	1.3021	1.16%
2017-07-10	1.730	1.700	1.750	1.700	1.730	54,000	92,560	1.7141	1.287	1.265	1.302	1.265	1.287	72,576	1.2754	0.58%
2017-07-07	1.720	1.720	1.800	1.710	1.720	94,000	161,480	1.7179	1.280	1.280	1.339	1.272	1.280	126,335	1.2782	-1.71%
2017-07-06	1.750	1.730	1.800	-	-	0	0	-	1.302	1.287	1.339	-	-	0	-	0.00%
2017-07-05	1.750	1.730	1.800	1.700	1.750	150,000	259,080	1.7272	1.302	1.287	1.339	1.265	1.302	201,599	1.2851	-0.57%
2017-07-04	1.760	1.760	1.810	1.750	1.770	60,000	105,600	1.7600	1.310	1.310	1.347	1.302	1.317	80,639	1.3095	-2.76%
2017-07-03	1.810	1.770	1.840	1.810	1.880	120,000	221,100	1.8425	1.347	1.317	1.369	1.347	1.399	161,279	1.3709	2.26%
2017-06-30	1.770	1.760	1.820	-	-	0	0	-	1.317	1.310	1.354	-	-	0	-	0.00%
2017-06-29	1.770	1.770	1.820	1.750	1.760	44,000	77,240	1.7555	1.317	1.317	1.354	1.302	1.310	59,136	1.3062	2.31%
2017-06-28	1.730	1.730	1.750	1.700	1.770	184,000	321,400	1.7467	1.287	1.287	1.302	1.265	1.317	247,294	1.2997	-4.42%
2017-06-27	1.810	1.790	1.820	1.700	2.040	804,000	1,463,320	1.8200	1.347	1.332	1.354	1.265	1.518	1,080,569	1.3542	-8.59%
2017-06-26	1.980	1.970	1.980	1.920	2.050	180,000	354,340	1.9686	1.473	1.466	1.473	1.429	1.525	241,918	1.4647	-1.00%
2017-06-23	2.000	1.970	2.000	1.950	2.030	626,000	1,241,800	1.9837	1.488	1.466	1.488	1.451	1.510	841,339	1.4760	4.71%
2017-06-22	1.910	1.900	1.950	1.880	1.910	116,000	220,920	1.9045	1.421	1.414	1.451	1.399	1.421	155,903	1.4170	2.14%
2017-06-21	1.870	1.830	1.890	1.840	1.890	126,000	236,020	1.8732	1.391	1.362	1.406	1.369	1.406	169,343	1.3937	1.63%
2017-06-20	1.840	1.790	1.850	1.810	1.840	34,000	61,800	1.8176	1.369	1.332	1.376	1.347	1.369	45,696	1.3524	2.22%
2017-06-19	1.800	1.780	1.800	1.800	1.810	40,000	72,180	1.8045	1.339	1.324	1.339	1.339	1.347	53,760	1.3426	-2.70%
2017-06-16	1.850	1.840	1.900	1.850	2.000	242,000	456,920	1.8881	1.376	1.369	1.414	1.376	1.488	325,246	1.4048	-7.50%
2017-06-15	2.000	1.910	2.000	1.720	2.050	172,000	326,680	1.8993	1.488	1.421	1.488	1.280	1.525	231,167	1.4132	10.50%
2017-06-14	1.810	1.780	1.810	-	-	0	0	-	1.347	1.324	1.347	-	-	0	-	0.00%
2017-06-13	1.810	1.780	1.810	1.800	1.810	68,000	122,880	1.8071	1.347	1.324	1.347	1.339	1.347	91,391	1.3445	0.56%
2017-06-12	1.800	1.750	1.850	-	-	0	0	-	1.339	1.302	1.376	-	-	0	-	0.00%
2017-06-09	1.800	1.750	1.800	-	-	0	0	-	1.339	1.302	1.339	-	-	0	-	0.00%
2017-06-08	1.800	1.750	1.850	-	-	0	0	-	1.339	1.302	1.376	-	-	0	-	0.00%
2017-06-07	1.800	1.800	1.870	1.750	1.770	50,000	87,900	1.7580	1.339	1.339	1.391	1.302	1.317	67,200	1.3080	1.69%
2017-06-06	1.770	1.770	1.880	1.740	1.780	38,000	67,360	1.7726	1.317	1.317	1.399	1.295	1.324	51,072	1.3189	-0.56%
2017-06-05	1.780	1.780	1.810	1.780	1.780	4,000	7,120	1.7800	1.324	1.324	1.347	1.324	1.324	5,376	1.3244	-2.20%
2017-06-02	1.820	1.720	1.980	-	-	0	0	-	1.354	1.280	1.473	-	-	0	-	0.00%
2017-06-01	1.820	1.720	1.890	-	-	0	0	-	1.354	1.280	1.406	-	-	0	-	0.00%
2017-05-31	1.820	1.670	1.820	-	-	0	0	-	1.354	1.243	1.354	-	-	0	-	0.00%
2017-05-29	1.820	1.700	1.820	1.750	1.830	70,000	123,300	1.7614	1.354	1.265	1.354	1.302	1.362	94,079	1.3106	-1.09%
2017-05-26	1.840	1.730	1.850	1.780	1.840	72,000	129,220	1.7947	1.369	1.287	1.376	1.324	1.369	96,767	1.3354	0.55%
2017-05-25	1.830	1.780	1.830	-	-	0	0	-	1.362	1.324	1.362	-	-	0	-	-0.54%
2017-05-24	1.840	1.800	1.850	1.800	1.850	22,000	40,260	1.8300	1.369	1.339	1.376	1.339	1.376	29,568	1.3616	2.22%
2017-05-23	1.800	1.750	1.850	-	-	0	0	-	1.339	1.302	1.376	-	-	0	-	0.00%
2017-05-22	1.800	1.800	1.890	1.800	1.800	50,000	90,000	1.8000	1.339	1.339	1.406	1.339	1.339	67,200	1.3393	0.00%
2017-05-19	1.800	1.770	1.920	1.800	1.800	4,000	7,200	1.8000	1.339	1.317	1.429	1.339	1.339	5,376	1.3393	-0.55%
2017-05-18	1.810	1.800	1.870	-	-	0	0	-	1.347	1.339	1.391	-	-	0	-	0.00%
2017-05-17	1.810	1.810	1.900	1.800	1.820	108,000	194,800	1.8037	1.347	1.347	1.414	1.339	1.354	145,151	1.3421	-2.69%
2017-05-16	1.860	1.790	1.860	1.790	1.870	220,000	397,580	1.8072	1.384	1.332	1.384	1.332	1.391	295,678	1.3446	-1.59%
2017-05-15	1.890	1.820	1.900	1.800	1.900	318,000	588,100	1.8494	1.406	1.354	1.414	1.339	1.414	427,389	1.3760	0.00%
2017-05-12	1.890	1.850	1.900	-	-	0	0	-	1.406	1.376	1.414	-	-	0	-	0.00%
2017-05-11	1.890	1.820	1.890	1.820	1.890	32,000	58,780	1.8369	1.406	1.354	1.406	1.354	1.406	43,008	1.3667	-0.53%
2017-05-10	1.900	1.850	1.950	1.820	1.900	102,000	189,160	1.8545	1.414	1.376	1.451	1.354	1.414	137,087	1.3799	4.40%
2017-05-09	1.820	1.770	1.820	1.750	1.820	66,000	116,200	1.7606	1.354	1.317	1.354	1.302	1.354	88,703	1.3100	1.11%
2017-05-08	1.800	1.800	1.860	1.800	1.820	110,000	198,720	1.8065	1.339	1.339	1.384	1.339	1.354	147,839	1.3442	-1.10%
2017-05-05	1.820	1.810	1.960	1.820	1.820	20,000	36,400	1.8200	1.354	1.347	1.458	1.354	1.354	26,880	1.3542	0.55%
2017-05-04	1.810	1.810	1.820	1.810	1.900	60,000	110,680	1.8447	1.347	1.347	1.354	1.347	1.414	80,639	1.3725	-3.21%
2017-05-02	1.870	1.870	1.880	1.870	2.070	512,000	999,500	1.9521	1.391	1.391	1.399	1.391	1.540	688,124	1.4525	-4.10%
2017-04-28	1.950	1.930	1.950	1.950	1.970	84,000	163,840	1.9505	1.451	1.436	1.451	1.451	1.466	112,895	1.4513	1.56%
2017-04-27	1.920	1.900	1.970	1.920	1.980	98,000	189,600	1.9347	1.429	1.414	1.466	1.429	1.473	131,711	1.4395	-2.54%
2017-04-26	1.970	1.900	1.990	1.920	2.000	112,000	221,640	1.9789	1.466	1.414	1.481	1.429	1.488	150,527	1.4724	1.55%
2017-04-25	1.940	1.890	1.990	1.850	1.940	76,000	144,140	1.8966	1.443	1.406	1.481	1.376	1.443	102,143	1.4112	4.86%
2017-04-24	1.850	1.760	1.860	1.790	1.860	106,000	192,380	1.8149	1.376	1.310	1.384	1.332	1.384	142,463	1.3504	5.71%
2017-04-21	1.750	1.700	1.750	1.750	1.750	2,000	3,500	1.7500	1.302	1.265	1.302	1.302	1.302	2,688	1.3021	-0.57%
2017-04-20	1.760	1.680	1.760	1.690	1.770	128,000	220,200	1.7203	1.310	1.250	1.310	1.257	1.317	172,031	1.2800	3.53%
2017-04-19	1.700	1.670	1.710	1.700	1.710	32,000	54,520	1.7038	1.265	1.243	1.272	1.265	1.272	43,008	1.2677	-0.58%
2017-04-18	1.710	1.670	1.710	1.710	1.710	16,000	27,360	1.7100	1.272	1.243	1.272	1.272	1.272	21,504	1.2723	-0.58%
2017-04-13	1.720	1.720	1.800	1.720	1.720	32,000	55,040	1.7200	1.280	1.280	1.339	1.280	1.280	43,008	1.2798	0.00%
2017-04-12	1.720	1.710	1.750	-	-	0	0	-	1.280	1.272	1.302	-	-	0	-	0.00%
2017-04-11	1.720	1.670	1.740	-	-	0	0	-	1.280	1.243	1.295	-	-	0	-	0.00%
2017-04-10	1.720	1.720	1.790	1.710	1.710	10,000	17,100	1.7100	1.280	1.280	1.332	1.272	1.272	13,440	1.2723	1.18%
2017-04-07	1.700	1.700	1.790	1.690	1.700	64,000	108,660	1.6978	1.265	1.265	1.332	1.257	1.265	86,015	1.2633	0.00%
2017-04-06	1.700	1.700	1.740	1.620	1.700	44,000	73,360	1.6673	1.265	1.265	1.295	1.205	1.265	59,136	1.2405	0.59%
2017-04-05	1.690	1.690	1.800	1.660	1.710	50,000	85,000	1.7000	1.257	1.257	1.339	1.235	1.272	67,200	1.2649	-1.74%
2017-04-03	1.720	1.720	1.750	1.710	1.800	182,000	316,440	1.7387	1.280	1.280	1.302	1.272	1.339	244,606	1.2937	-2.27%
2017-03-31	1.760	1.760	1.980	1.680	1.680	2,000	3,360	1.6800	1.310	1.310	1.473	1.250	1.250	2,688	1.2500	2.33%
2017-03-30	1.720	1.730	1.750	1.700	1.750	32,000	55,560	1.7363	1.280	1.287	1.302	1.265	1.302	43,008	1.2919	-1.71%
2017-03-29	1.750	1.750	1.820	1.740	1.750	74,000	128,900	1.7419	1.302	1.302	1.354	1.295	1.302	99,455	1.2961	1.16%
2017-03-28	1.730	1.700	1.850	-	-	0	0	-	1.287	1.265	1.376	-	-	0	-	0.00%
2017-03-27	1.730	1.690	1.730	1.730	1.790	90,000	158,500	1.7611	1.287	1.257	1.287	1.287	1.332	120,959	1.3104	-3.89%
2017-03-24	1.800	1.800	1.890	1.790	1.790	46,000	82,340	1.7900	1.339	1.339	1.406	1.332	1.332	61,824	1.3319	2.27%
2017-03-23	1.760	1.770	1.850	-	-	0	0	-	1.310	1.317	1.376	-	-	0	-	1.15%
2017-03-22	1.740	1.740	1.830	1.730	1.750	66,000	114,780	1.7391	1.295	1.295	1.362	1.287	1.302	88,703	1.2940	-0.57%
2017-03-21	1.750	1.730	1.800	1.730	1.820	448,000	787,160	1.7571	1.302	1.287	1.339	1.287	1.354	602,108	1.3073	-1.69%
2017-03-20	1.780	1.770	1.780	1.760	1.780	82,000	145,120	1.7698	1.324	1.317	1.324	1.310	1.324	110,207	1.3168	-3.26%
2017-03-17	1.840	1.780	1.840	1.740	1.850	118,000	209,400	1.7746	1.369	1.324	1.369	1.295	1.376	158,591	1.3204	-0.54%
2017-03-16	1.850	1.810	1.880	1.770	1.850	362,000	662,120	1.8291	1.376	1.347	1.399	1.317	1.376	486,525	1.3609	-1.60%
2017-03-15	1.880	1.800	1.900	1.800	1.900	358,000	651,940	1.8211	1.399	1.339	1.414	1.339	1.414	481,149	1.3550	0.00%
2017-03-14	1.880	1.880	1.950	1.870	1.880	22,000	41,340	1.8791	1.399	1.399	1.451	1.391	1.399	29,568	1.3981	0.00%
2017-03-13	1.880	1.880	1.900	1.870	1.880	4,000	7,500	1.8750	1.399	1.399	1.414	1.391	1.399	5,376	1.3951	-3.59%
2017-03-10	1.950	1.870	1.950	1.870	1.950	222,000	418,660	1.8859	1.451	1.391	1.451	1.391	1.451	298,366	1.4032	-0.51%
2017-03-09	1.960	1.960	2.010	1.950	1.960	56,000	109,600	1.9571	1.458	1.458	1.496	1.451	1.458	75,264	1.4562	0.00%
2017-03-08	1.960	1.960	2.000	1.940	1.960	24,000	46,980	1.9575	1.458	1.458	1.488	1.443	1.458	32,256	1.4565	2.08%
2017-03-07	1.920	1.920	1.950	1.920	1.940	22,000	42,480	1.9309	1.429	1.429	1.451	1.429	1.443	29,568	1.4367	-1.54%
2017-03-06	1.950	1.950	2.000	1.940	2.000	86,000	169,700	1.9733	1.451	1.451	1.488	1.443	1.488	115,583	1.4682	0.00%
2017-03-03	1.950	1.950	2.020	1.950	2.020	70,000	140,080	2.0011	1.451	1.451	1.503	1.451	1.503	94,079	1.4890	-2.50%
2017-03-02	2.000	1.960	2.070	-	-	0	0	-	1.488	1.458	1.540	-	-	0	-	0.00%
2017-03-01	2.000	1.980	2.000	2.000	2.000	12,000	24,200	2.0167	1.488	1.473	1.488	1.488	1.488	16,128	1.5005	-4.76%
2017-02-28	2.100	2.040	2.100	-	-	10,000	21,000	2.1000	1.563	1.518	1.563	-	-	13,440	1.5625	-0.47%
2017-02-27	2.110	2.040	2.110	2.110	2.120	20,000	42,240	2.1120	1.570	1.518	1.570	1.570	1.577	26,880	1.5714	0.00%
2017-02-24	2.110	2.040	2.110	2.100	2.150	20,000	42,400	2.1200	1.570	1.518	1.570	1.563	1.600	26,880	1.5774	-0.47%
2017-02-23	2.120	2.080	2.150	2.030	2.200	120,000	246,900	2.0575	1.577	1.548	1.600	1.510	1.637	161,279	1.5309	-1.85%
2017-02-22	2.160	2.130	2.160	2.150	2.170	20,000	43,180	2.1590	1.607	1.585	1.607	1.600	1.615	26,880	1.6064	0.93%
2017-02-21	2.140	2.070	2.140	2.050	2.180	56,000	116,600	2.0821	1.592	1.540	1.592	1.525	1.622	75,264	1.5492	-1.83%
2017-02-20	2.180	2.060	2.180	2.170	2.190	20,000	43,600	2.1800	1.622	1.533	1.622	1.615	1.629	26,880	1.6220	0.00%
2017-02-17	2.180	2.100	2.180	2.110	2.230	162,000	348,220	2.1495	1.622	1.563	1.622	1.570	1.659	217,727	1.5993	3.32%
2017-02-16	2.110	2.100	2.170	2.100	2.170	154,000	329,300	2.1383	1.570	1.563	1.615	1.563	1.615	206,975	1.5910	1.44%
2017-02-15	2.080	2.010	2.080	2.080	2.100	178,000	372,440	2.0924	1.548	1.496	1.548	1.548	1.563	239,230	1.5568	-0.95%
2017-02-14	2.100	2.040	2.100	2.040	2.170	160,000	330,920	2.0683	1.563	1.518	1.563	1.518	1.615	215,039	1.5389	0.48%
2017-02-13	2.090	2.050	2.090	2.090	2.130	86,000	180,620	2.1002	1.555	1.525	1.555	1.555	1.585	115,583	1.5627	-0.48%
2017-02-10	2.100	2.090	2.100	2.100	2.140	160,000	340,200	2.1263	1.563	1.555	1.563	1.563	1.592	215,039	1.5820	-0.47%
2017-02-09	2.110	2.050	2.110	2.060	2.120	82,000	171,440	2.0907	1.570	1.525	1.570	1.533	1.577	110,207	1.5556	0.00%
2017-02-08	2.110	2.050	2.110	2.070	2.190	182,000	387,680	2.1301	1.570	1.525	1.570	1.540	1.629	244,606	1.5849	-1.86%
2017-02-07	2.150	2.110	2.150	2.060	2.200	192,000	403,160	2.0998	1.600	1.570	1.600	1.533	1.637	258,046	1.5624	-0.46%
2017-02-06	2.160	2.140	2.160	2.050	2.230	254,000	535,640	2.1088	1.607	1.592	1.607	1.525	1.659	341,374	1.5691	-0.46%
2017-02-03	2.170	2.110	2.170	2.120	2.280	114,000	246,400	2.1614	1.615	1.570	1.615	1.577	1.696	153,215	1.6082	-2.25%
2017-02-02	2.220	2.190	2.220	2.220	2.260	36,000	80,640	2.2400	1.652	1.629	1.652	1.652	1.682	48,384	1.6667	-0.89%
2017-02-01	2.240	2.150	2.240	2.150	2.240	50,000	111,720	2.2344	1.667	1.600	1.667	1.600	1.667	67,200	1.6625	-0.44%
2017-01-27	2.250	2.150	2.250	2.180	2.260	36,000	80,480	2.2356	1.674	1.600	1.674	1.622	1.682	48,384	1.6634	0.90%
2017-01-26	2.230	2.190	2.230	2.220	2.230	78,000	173,700	2.2269	1.659	1.629	1.659	1.652	1.659	104,831	1.6569	3.72%
2017-01-25	2.150	2.120	2.150	2.130	2.150	86,000	184,200	2.1419	1.600	1.577	1.600	1.585	1.600	115,583	1.5937	0.94%
2017-01-24	2.130	2.130	2.220	2.130	2.200	42,000	92,260	2.1967	1.585	1.585	1.652	1.585	1.637	56,448	1.6344	-3.18%
2017-01-23	2.200	2.200	2.240	2.200	2.250	124,000	274,600	2.2145	1.637	1.637	1.667	1.637	1.674	166,655	1.6477	0.00%
2017-01-20	2.200	2.080	2.250	2.150	2.200	78,000	168,900	2.1654	1.637	1.548	1.674	1.600	1.637	104,831	1.6112	2.33%
2017-01-19	2.150	2.150	2.170	2.140	2.150	28,000	60,120	2.1471	1.600	1.600	1.615	1.592	1.600	37,632	1.5976	2.38%
2017-01-18	2.100	2.060	2.200	2.080	2.100	20,000	41,840	2.0920	1.563	1.533	1.637	1.548	1.563	26,880	1.5566	0.00%
2017-01-17	2.100	2.050	2.160	2.080	2.180	190,000	402,060	2.1161	1.563	1.525	1.607	1.548	1.622	255,358	1.5745	1.94%
2017-01-16	2.060	2.010	2.080	2.000	2.060	68,000	139,340	2.0491	1.533	1.496	1.548	1.488	1.533	91,391	1.5247	0.98%
2017-01-13	2.040	2.000	2.040	-	-	0	0	-	1.518	1.488	1.518	-	-	0	-	-1.92%
2017-01-12	2.080	1.960	2.080	2.080	2.080	2,000	4,160	2.0800	1.548	1.458	1.548	1.548	1.548	2,688	1.5476	4.00%
2017-01-11	2.000	1.960	2.050	2.000	2.000	24,000	48,000	2.0000	1.488	1.458	1.525	1.488	1.488	32,256	1.4881	1.01%
2017-01-10	1.980	1.980	2.140	1.940	1.950	16,000	31,100	1.9438	1.473	1.473	1.592	1.443	1.451	21,504	1.4463	-4.35%
2017-01-09	2.070	1.950	2.100	2.070	2.070	4,000	8,280	2.0700	1.540	1.451	1.563	1.540	1.540	5,376	1.5402	0.00%
2017-01-06	2.070	2.020	2.200	2.070	2.070	26,000	53,820	2.0700	1.540	1.503	1.637	1.540	1.540	34,944	1.5402	0.98%
2017-01-05	2.050	1.980	2.070	-	-	0	0	-	1.525	1.473	1.540	-	-	0	-	0.00%
2017-01-04	2.050	1.950	2.050	-	-	0	0	-	1.525	1.451	1.525	-	-	0	-	0.00%
2017-01-03	2.050	1.990	2.070	-	-	0	0	-	1.525	1.481	1.540	-	-	0	-	0.00%
2016-12-30	2.050	2.000	2.070	1.980	2.050	56,000	113,020	2.0182	1.525	1.488	1.540	1.473	1.525	75,264	1.5017	3.54%
2016-12-29	1.980	1.950	1.980	1.980	1.980	14,000	27,720	1.9800	1.473	1.451	1.473	1.473	1.473	18,816	1.4732	0.00%
2016-12-28	1.980	1.940	1.980	1.980	2.000	40,000	79,800	1.9950	1.473	1.443	1.473	1.473	1.488	53,760	1.4844	-2.94%
2016-12-23	2.040	2.040	2.050	-	-	0	0	-	1.518	1.518	1.525	-	-	0	-	0.49%
2016-12-22	2.030	2.030	2.070	-	-	0	0	-	1.510	1.510	1.540	-	-	0	-	0.50%
2016-12-21	2.020	2.020	2.070	-	-	0	0	-	1.503	1.503	1.540	-	-	0	-	1.00%
2016-12-20	2.000	1.970	2.050	2.000	2.000	68,000	136,900	2.0132	1.488	1.466	1.525	1.488	1.488	91,391	1.4980	0.00%
2016-12-19	2.000	2.000	2.060	2.000	2.000	10,000	20,000	2.0000	1.488	1.488	1.533	1.488	1.488	13,440	1.4881	-3.38%
2016-12-16	2.070	2.010	2.070	2.070	2.070	2,000	4,140	2.0700	1.540	1.496	1.540	1.540	1.540	2,688	1.5402	3.50%
2016-12-15	2.000	1.980	2.050	1.920	2.000	38,000	75,060	1.9753	1.488	1.473	1.525	1.429	1.488	51,072	1.4697	-0.50%
2016-12-14	2.010	1.990	2.070	-	-	0	0	-	1.496	1.481	1.540	-	-	0	-	0.00%
2016-12-13	2.010	1.990	2.060	2.010	2.010	10,000	20,100	2.0100	1.496	1.481	1.533	1.496	1.496	13,440	1.4955	-0.50%
2016-12-12	2.020	1.960	2.070	-	-	0	0	-	1.503	1.458	1.540	-	-	0	-	0.00%
2016-12-09	2.020	2.020	2.090	2.010	2.060	16,000	32,600	2.0375	1.503	1.503	1.555	1.496	1.533	21,504	1.5160	-1.94%
2016-12-08	2.060	2.050	2.060	2.050	2.060	46,000	94,500	2.0543	1.533	1.525	1.533	1.525	1.533	61,824	1.5285	-0.96%
2016-12-07	2.080	2.050	2.080	2.080	2.080	20,000	41,600	2.0800	1.548	1.525	1.548	1.548	1.548	26,880	1.5476	-0.48%
2016-12-06	2.090	2.040	2.090	-	-	0	0	-	1.555	1.518	1.555	-	-	0	-	-1.88%
2016-12-05	2.130	2.070	2.130	2.130	2.150	70,000	149,140	2.1306	1.585	1.540	1.585	1.585	1.600	94,079	1.5853	-2.29%
2016-12-02	2.180	2.150	2.180	2.130	2.180	40,000	86,120	2.1530	1.622	1.600	1.622	1.585	1.622	53,760	1.6019	1.40%
2016-12-01	2.150	2.060	2.150	2.150	2.150	20,000	43,000	2.1500	1.600	1.533	1.600	1.600	1.600	26,880	1.5997	2.38%
2016-11-30	2.100	2.100	2.170	2.040	2.120	54,000	113,000	2.0926	1.563	1.563	1.615	1.518	1.577	72,576	1.5570	-1.41%
2016-11-29	2.130	2.130	2.220	2.110	2.170	84,000	179,980	2.1426	1.585	1.585	1.652	1.570	1.615	112,895	1.5942	-1.84%
2016-11-28	2.170	2.130	2.180	2.170	2.170	8,000	17,360	2.1700	1.615	1.585	1.622	1.615	1.615	10,752	1.6146	0.93%
2016-11-25	2.150	2.130	2.190	2.130	2.170	84,000	180,920	2.1538	1.600	1.585	1.629	1.585	1.615	112,895	1.6025	-1.38%
2016-11-24	2.180	2.110	2.220	2.180	2.220	42,000	91,900	2.1881	1.622	1.570	1.652	1.622	1.652	56,448	1.6281	-0.91%
2016-11-23	2.200	2.160	2.200	2.110	2.290	1,160,000	2,563,660	2.2101	1.637	1.607	1.637	1.570	1.704	1,559,030	1.6444	0.92%
2016-11-22	2.180	2.150	2.180	2.160	2.190	46,000	99,920	2.1722	1.622	1.600	1.622	1.607	1.629	61,824	1.6162	0.00%
2016-11-21	2.180	2.170	2.190	2.160	2.180	60,000	130,240	2.1707	1.622	1.615	1.629	1.607	1.622	80,639	1.6151	-2.68%
2016-11-18	2.240	2.180	2.240	2.170	2.240	60,000	131,740	2.1957	1.667	1.622	1.667	1.615	1.667	80,639	1.6337	1.82%
2016-11-17	2.200	2.160	2.270	2.200	2.200	14,000	30,800	2.2000	1.637	1.607	1.689	1.637	1.637	18,816	1.6369	0.00%
2016-11-16	2.200	2.200	2.230	2.150	2.200	100,000	217,460	2.1746	1.637	1.637	1.659	1.600	1.637	134,399	1.6180	0.00%
2016-11-15	2.200	2.190	2.200	2.190	2.200	44,000	96,700	2.1977	1.637	1.629	1.637	1.629	1.637	59,136	1.6352	-0.45%
2016-11-14	2.210	2.210	2.240	2.210	2.230	70,000	155,100	2.2157	1.644	1.644	1.667	1.644	1.659	94,079	1.6486	-2.64%
2016-11-11	2.270	2.220	2.270	2.200	2.290	120,000	271,340	2.2612	1.689	1.652	1.689	1.637	1.704	161,279	1.6824	0.00%
2016-11-10	2.270	2.270	2.280	2.240	2.330	304,000	690,820	2.2724	1.689	1.689	1.696	1.667	1.734	408,573	1.6908	-2.58%
2016-11-09	2.330	2.300	2.330	2.190	2.340	254,000	571,340	2.2494	1.734	1.711	1.734	1.629	1.741	341,374	1.6736	0.87%
2016-11-08	2.310	2.220	2.320	2.190	2.360	508,000	1,187,760	2.3381	1.719	1.652	1.726	1.629	1.756	682,748	1.7397	5.00%
2016-11-07	2.200	2.140	2.210	2.200	2.200	26,000	57,200	2.2000	1.637	1.592	1.644	1.637	1.637	34,944	1.6369	0.00%
2016-11-04	2.200	2.140	2.220	2.170	2.210	74,000	161,580	2.1835	1.637	1.592	1.652	1.615	1.644	99,455	1.6246	2.33%
2016-11-03	2.150	2.150	2.170	2.110	2.150	82,000	176,100	2.1476	1.600	1.600	1.615	1.570	1.600	110,207	1.5979	0.00%
2016-11-02	2.150	2.150	2.200	2.150	2.180	56,000	121,220	2.1646	1.600	1.600	1.637	1.600	1.622	75,264	1.6106	-4.44%
2016-11-01	2.250	2.250	2.260	2.100	2.270	86,000	188,440	2.1912	1.674	1.674	1.682	1.563	1.689	115,583	1.6303	4.17%
2016-10-31	2.160	2.120	2.160	-	-	0	0	-	1.607	1.577	1.607	-	-	0	-	0.00%
2016-10-28	2.160	2.070	2.160	2.070	2.160	42,000	87,580	2.0852	1.607	1.540	1.607	1.540	1.607	56,448	1.5515	-0.46%
2016-10-27	2.170	2.140	2.180	2.170	2.170	2,000	4,340	2.1700	1.615	1.592	1.622	1.615	1.615	2,688	1.6146	-0.46%
2016-10-26	2.180	2.150	2.180	2.130	2.220	312,000	671,600	2.1526	1.622	1.600	1.622	1.585	1.652	419,325	1.6016	-1.80%
2016-10-25	2.220	2.110	2.250	2.220	2.230	16,000	35,620	2.2263	1.652	1.570	1.674	1.652	1.659	21,504	1.6564	0.00%
2016-10-24	2.220	2.220	2.250	2.220	2.220	20,000	44,400	2.2200	1.652	1.652	1.674	1.652	1.652	26,880	1.6518	-0.89%
2016-10-20	2.240	2.220	2.240	2.240	2.240	18,000	40,320	2.2400	1.667	1.652	1.667	1.667	1.667	24,192	1.6667	0.90%
2016-10-19	2.220	2.220	2.250	2.200	2.250	42,000	94,000	2.2381	1.652	1.652	1.674	1.637	1.674	56,448	1.6653	-1.77%
2016-10-18	2.260	2.260	2.290	2.250	2.250	26,000	58,500	2.2500	1.682	1.682	1.704	1.674	1.674	34,944	1.6741	1.80%
2016-10-17	2.220	2.180	2.220	2.220	2.240	32,000	71,360	2.2300	1.652	1.622	1.652	1.652	1.667	43,008	1.6592	-3.06%
2016-10-14	2.290	2.230	2.290	2.230	2.290	186,000	418,400	2.2495	1.704	1.659	1.704	1.659	1.704	249,982	1.6737	2.69%
2016-10-13	2.230	2.230	2.270	2.230	2.230	14,000	31,220	2.2300	1.659	1.659	1.689	1.659	1.659	18,816	1.6592	-1.33%
2016-10-12	2.260	2.230	2.260	2.200	2.320	242,000	545,820	2.2555	1.682	1.659	1.682	1.637	1.726	325,246	1.6782	-3.00%
2016-10-11	2.330	2.260	2.330	2.250	2.350	136,000	317,800	2.3368	1.734	1.682	1.734	1.674	1.749	182,783	1.7387	3.56%
2016-10-07	2.250	2.250	2.300	2.140	2.400	322,000	727,940	2.2607	1.674	1.674	1.711	1.592	1.786	432,765	1.6821	5.14%
2016-10-06	2.140	2.140	2.150	2.070	2.140	104,000	219,400	2.1096	1.592	1.592	1.600	1.540	1.592	139,775	1.5697	3.88%
2016-10-05	2.060	2.070	2.110	2.060	2.070	4,000	8,260	2.0650	1.533	1.540	1.570	1.533	1.540	5,376	1.5365	1.48%
2016-10-04	2.030	2.030	2.100	2.030	2.110	84,000	173,040	2.0600	1.510	1.510	1.563	1.510	1.570	112,895	1.5327	-5.14%
2016-10-03	2.140	2.080	2.160	-	-	0	0	-	1.592	1.548	1.607	-	-	0	-	0.00%
2016-09-30	2.140	2.100	2.140	2.140	2.140	20,000	42,800	2.1400	1.592	1.563	1.592	1.592	1.592	26,880	1.5923	-0.47%
2016-09-29	2.150	2.120	2.180	-	-	0	0	-	1.600	1.577	1.622	-	-	0	-	0.00%
2016-09-28	2.150	2.120	2.160	2.140	2.150	14,000	30,000	2.1429	1.600	1.577	1.607	1.592	1.600	18,816	1.5944	1.42%
2016-09-27	2.120	2.070	2.140	2.120	2.120	50,000	106,000	2.1200	1.577	1.540	1.592	1.577	1.577	67,200	1.5774	0.00%
2016-09-26	2.120	2.120	2.150	2.120	2.200	66,000	140,940	2.1355	1.577	1.577	1.600	1.577	1.637	88,703	1.5889	-2.30%
2016-09-23	2.170	2.080	2.170	2.050	2.180	72,000	149,920	2.0822	1.615	1.548	1.615	1.525	1.622	96,767	1.5493	6.37%
2016-09-22	2.040	2.040	2.070	2.040	2.080	52,000	107,340	2.0642	1.518	1.518	1.540	1.518	1.548	69,888	1.5359	-2.39%
2016-09-21	2.090	2.090	2.140	2.020	2.200	138,000	292,580	2.1201	1.555	1.555	1.592	1.503	1.637	185,471	1.5775	1.95%
2016-09-20	2.050	2.010	2.050	2.010	2.050	126,000	254,760	2.0219	1.525	1.496	1.525	1.496	1.525	169,343	1.5044	0.00%
2016-09-19	2.050	2.060	2.090	2.030	2.050	62,000	126,400	2.0387	1.525	1.533	1.555	1.510	1.525	83,327	1.5169	-2.38%
2016-09-15	2.100	2.100	2.130	2.020	2.100	12,000	24,620	2.0517	1.563	1.563	1.585	1.503	1.563	16,128	1.5265	0.00%
2016-09-14	2.100	2.030	2.100	2.100	2.110	14,000	29,500	2.1071	1.563	1.510	1.563	1.563	1.570	18,816	1.5678	0.96%
2016-09-13	2.080	2.090	2.130	-	-	0	0	-	1.548	1.555	1.585	-	-	0	-	0.97%
2016-09-12	2.060	2.080	2.110	2.030	2.030	2,000	4,060	2.0300	1.533	1.548	1.570	1.510	1.510	2,688	1.5104	-3.29%
2016-09-09	2.130	2.140	2.180	2.100	2.110	30,000	63,020	2.1007	1.585	1.592	1.622	1.563	1.570	40,320	1.5630	0.47%
2016-09-08	2.120	2.120	2.140	2.120	2.140	32,000	68,140	2.1294	1.577	1.577	1.592	1.577	1.592	43,008	1.5844	-2.30%
2016-09-07	2.170	2.150	2.180	2.140	2.180	40,000	86,700	2.1675	1.615	1.600	1.622	1.592	1.622	53,760	1.6127	-0.91%
2016-09-06	2.190	2.160	2.190	2.190	2.190	10,000	21,900	2.1900	1.629	1.607	1.629	1.629	1.629	13,440	1.6295	0.46%
2016-09-05	2.180	2.170	2.190	2.140	2.180	32,000	69,040	2.1575	1.622	1.615	1.629	1.592	1.622	43,008	1.6053	2.35%
2016-09-02	2.130	2.130	2.140	2.120	2.150	42,000	89,560	2.1324	1.585	1.585	1.592	1.577	1.600	56,448	1.5866	0.95%
2016-09-01	2.110	2.110	2.140	-	-	0	0	-	1.570	1.570	1.592	-	-	0	-	0.96%
2016-08-31	2.090	2.080	2.150	-	-	0	0	-	1.555	1.548	1.600	-	-	0	-	0.00%
2016-08-30	2.090	2.070	2.100	2.090	2.090	2,000	4,180	2.0900	1.555	1.540	1.563	1.555	1.555	2,688	1.5551	0.97%
2016-08-29	2.070	2.050	2.130	2.050	2.070	18,000	37,180	2.0656	1.540	1.525	1.585	1.525	1.540	24,192	1.5369	0.00%
2016-08-26	2.070	2.070	2.090	2.060	2.130	52,000	108,940	2.0950	1.540	1.540	1.555	1.533	1.585	69,888	1.5588	-3.72%
2016-08-25	2.150	2.080	2.150	2.120	2.160	20,000	42,920	2.1460	1.600	1.548	1.600	1.577	1.607	26,880	1.5967	2.38%
2016-08-24	2.100	2.100	2.120	2.070	2.070	94,000	194,580	2.0700	1.563	1.563	1.577	1.540	1.540	126,335	1.5402	1.45%
2016-08-23	2.070	2.070	2.120	-	-	0	0	-	1.540	1.540	1.577	-	-	0	-	0.98%
2016-08-22	2.050	2.040	2.050	2.050	2.130	82,000	169,800	2.0707	1.525	1.518	1.525	1.525	1.585	110,207	1.5407	-5.53%
2016-08-19	2.170	2.140	2.170	2.140	2.180	20,000	43,460	2.1730	1.615	1.592	1.615	1.592	1.622	26,880	1.6168	1.88%
2016-08-18	2.130	2.120	2.140	-	-	0	0	-	1.585	1.577	1.592	-	-	0	-	0.00%
2016-08-17	2.130	2.130	2.140	-	-	0	0	-	1.585	1.585	1.592	-	-	0	-	0.47%
2016-08-16	2.120	2.120	2.150	2.100	2.110	16,000	33,700	2.1063	1.577	1.577	1.600	1.563	1.570	21,504	1.5672	0.95%
2016-08-15	2.100	2.060	2.100	2.010	2.100	144,000	294,920	2.0481	1.563	1.533	1.563	1.496	1.563	193,535	1.5239	5.00%
2016-08-12	2.000	1.980	2.000	1.980	2.100	278,000	563,020	2.0253	1.488	1.473	1.488	1.473	1.563	373,630	1.5069	-4.76%
2016-08-11	2.100	2.100	2.120	2.100	2.110	80,000	168,340	2.1043	1.563	1.563	1.577	1.563	1.570	107,519	1.5657	0.00%
2016-08-10	2.100	2.090	2.140	2.040	2.140	268,000	559,600	2.0881	1.563	1.555	1.592	1.518	1.592	360,190	1.5536	-5.41%
2016-08-09	2.220	2.180	2.220	2.150	2.220	84,000	185,020	2.2026	1.652	1.622	1.652	1.600	1.652	112,895	1.6389	0.91%
2016-08-08	2.200	2.190	2.210	2.200	2.210	90,000	198,120	2.2013	1.637	1.629	1.644	1.637	1.644	120,959	1.6379	-0.90%
2016-08-05	2.220	2.220	2.280	2.220	2.280	182,000	406,940	2.2359	1.652	1.652	1.696	1.652	1.696	244,606	1.6637	-2.63%
2016-08-04	2.280	2.220	2.280	2.280	2.310	112,000	257,020	2.2948	1.696	1.652	1.696	1.696	1.719	150,527	1.7075	-2.15%
2016-08-03	2.330	2.310	2.330	2.330	2.340	40,000	93,260	2.3315	1.734	1.719	1.734	1.734	1.741	53,760	1.7348	-0.85%
2016-08-01	2.350	2.330	2.390	-	-	0	0	-	1.749	1.734	1.778	-	-	0	-	0.00%
2016-07-29	2.350	2.300	2.390	2.300	2.350	122,000	284,620	2.3330	1.749	1.711	1.778	1.711	1.749	163,967	1.7358	0.00%
2016-07-28	2.350	2.320	2.380	-	-	0	0	-	1.749	1.726	1.771	-	-	0	-	0.00%
2016-07-27	2.350	2.350	2.380	2.350	2.350	78,000	183,300	2.3500	1.749	1.749	1.771	1.749	1.749	104,831	1.7485	-1.26%
2016-07-26	2.380	2.320	2.380	2.390	2.390	6,000	14,340	2.3900	1.771	1.726	1.771	1.778	1.778	8,064	1.7783	-0.42%
2016-07-25	2.390	2.410	2.420	2.260	2.410	140,000	320,420	2.2887	1.778	1.793	1.801	1.682	1.793	188,159	1.7029	-1.65%
2016-07-22	2.430	2.360	2.450	2.360	2.430	56,000	133,060	2.3761	1.808	1.756	1.823	1.756	1.808	75,264	1.7679	0.00%
2016-07-21	2.430	2.430	2.490	2.320	2.430	8,000	19,080	2.3850	1.808	1.808	1.853	1.726	1.808	10,752	1.7746	0.00%
2016-07-20	2.430	2.430	2.580	2.310	2.360	4,000	9,340	2.3350	1.808	1.808	1.920	1.719	1.756	5,376	1.7374	0.00%
2016-07-19	2.430	2.310	2.430	2.430	2.430	12,000	29,160	2.4300	1.808	1.719	1.808	1.808	1.808	16,128	1.8080	0.00%
2016-07-18	2.430	2.450	2.510	-	-	0	0	-	1.808	1.823	1.868	-	-	0	-	1.25%
2016-07-15	2.400	2.400	2.470	2.360	2.400	128,000	304,760	2.3809	1.786	1.786	1.838	1.756	1.786	172,031	1.7715	-0.41%
2016-07-14	2.410	2.410	2.460	2.410	2.460	44,000	107,840	2.4509	1.793	1.793	1.830	1.793	1.830	59,136	1.8236	-2.82%
2016-07-13	2.480	2.450	2.480	2.460	2.480	6,000	14,800	2.4667	1.845	1.823	1.845	1.830	1.845	8,064	1.8353	0.00%
2016-07-12	2.480	2.410	2.480	-	-	0	0	-	1.845	1.793	1.845	-	-	0	-	-1.98%
2016-07-11	2.530	2.410	2.600	2.530	2.530	2,000	5,060	2.5300	1.882	1.793	1.935	1.882	1.882	2,688	1.8825	2.85%
2016-07-08	2.460	2.460	2.480	2.400	2.410	28,000	67,220	2.4007	1.830	1.830	1.845	1.786	1.793	37,632	1.7863	-0.81%
2016-07-07	2.480	2.480	2.500	-	-	0	0	-	1.845	1.845	1.860	-	-	0	-	1.64%
2016-07-06	2.490	2.400	2.490	2.490	2.490	28,000	69,720	2.4900	1.815	1.750	1.815	1.815	1.815	38,403	1.8155	0.00%
2016-07-05	2.490	2.470	2.490	2.450	2.500	88,000	218,680	2.4850	1.815	1.801	1.815	1.786	1.823	120,695	1.8118	0.81%
2016-07-04	2.470	2.460	2.490	2.450	2.470	36,000	88,380	2.4550	1.801	1.794	1.815	1.786	1.801	49,375	1.7900	0.82%
2016-06-30	2.450	2.410	2.450	2.450	2.450	32,000	78,420	2.4506	1.786	1.757	1.786	1.786	1.786	43,889	1.7868	0.00%
2016-06-29	2.450	2.400	2.460	2.400	2.460	16,000	39,000	2.4375	1.786	1.750	1.794	1.750	1.794	21,945	1.7772	0.41%
2016-06-28	2.440	2.440	2.450	2.400	2.420	18,000	43,240	2.4022	1.779	1.779	1.786	1.750	1.764	24,688	1.7515	0.41%
2016-06-27	2.430	2.440	2.470	2.400	2.410	60,000	144,560	2.4093	1.772	1.779	1.801	1.750	1.757	82,292	1.7567	0.83%
2016-06-24	2.410	2.370	2.450	2.290	2.500	262,000	616,280	2.3522	1.757	1.728	1.786	1.670	1.823	359,341	1.7150	-3.21%
2016-06-23	2.490	2.480	2.500	2.400	2.520	876,000	2,151,860	2.4565	1.815	1.808	1.823	1.750	1.837	1,201,462	1.7910	5.06%
2016-06-22	2.370	2.270	2.380	2.250	2.380	166,000	382,360	2.3034	1.728	1.655	1.735	1.641	1.735	227,674	1.6794	3.04%
2016-06-21	2.300	2.260	2.300	2.250	2.300	196,000	443,920	2.2649	1.677	1.648	1.677	1.641	1.677	268,820	1.6514	-1.71%
2016-06-20	2.340	2.320	2.340	2.330	2.340	32,000	74,860	2.3394	1.706	1.692	1.706	1.699	1.706	43,889	1.7057	0.00%
2016-06-17	2.340	2.350	2.400	2.300	2.320	20,000	46,060	2.3030	1.706	1.713	1.750	1.677	1.692	27,431	1.6791	1.74%
2016-06-16	2.300	2.290	2.350	2.300	2.320	18,000	41,640	2.3133	1.677	1.670	1.713	1.677	1.692	24,688	1.6867	-3.36%
2016-06-15	2.380	2.380	2.450	2.300	2.310	60,000	138,020	2.3003	1.735	1.735	1.786	1.677	1.684	82,292	1.6772	0.85%
2016-06-14	2.360	2.300	2.360	2.360	2.360	200,000	472,000	2.3600	1.721	1.677	1.721	1.721	1.721	274,306	1.7207	-4.07%
2016-06-13	2.460	2.290	2.480	2.210	2.460	40,000	92,760	2.3190	1.794	1.670	1.808	1.611	1.794	54,861	1.6908	2.50%
2016-06-10	2.400	2.290	2.400	2.300	2.480	72,000	167,480	2.3261	1.750	1.670	1.750	1.677	1.808	98,750	1.6960	1.27%
2016-06-08	2.370	2.320	2.370	2.300	2.410	226,000	531,720	2.3527	1.728	1.692	1.728	1.677	1.757	309,966	1.7154	3.49%
2016-06-07	2.290	2.260	2.290	2.250	2.290	40,000	90,840	2.2710	1.670	1.648	1.670	1.641	1.670	54,861	1.6558	0.88%
2016-06-06	2.270	2.220	2.270	2.280	2.280	2,000	4,560	2.2800	1.655	1.619	1.655	1.662	1.662	2,743	1.6624	-0.44%
2016-06-03	2.280	2.250	2.330	-	-	0	0	-	1.662	1.641	1.699	-	-	0	-	0.00%
2016-06-02	2.280	2.210	2.330	2.170	2.280	68,000	153,140	2.2521	1.662	1.611	1.699	1.582	1.662	93,264	1.6420	1.33%
2016-06-01	2.250	2.250	2.340	2.200	2.350	38,000	85,380	2.2468	1.641	1.641	1.706	1.604	1.713	52,118	1.6382	-4.26%
2016-05-31	2.350	2.350	2.360	2.230	2.360	132,000	301,260	2.2823	1.713	1.713	1.721	1.626	1.721	181,042	1.6640	5.38%
2016-05-30	2.230	2.200	2.280	2.160	2.230	84,000	183,360	2.1829	1.626	1.604	1.662	1.575	1.626	115,209	1.5915	-2.62%
2016-05-27	2.290	2.150	2.290	-	-	0	0	-	1.670	1.568	1.670	-	-	0	-	-0.43%
2016-05-26	2.300	2.240	2.300	2.300	2.310	40,000	92,100	2.3025	1.677	1.633	1.677	1.677	1.684	54,861	1.6788	0.00%
2016-05-25	2.300	2.240	2.300	2.180	2.300	196,000	443,300	2.2617	1.677	1.633	1.677	1.589	1.677	268,820	1.6491	3.60%
2016-05-24	2.220	2.220	2.250	-	-	0	0	-	1.619	1.619	1.641	-	-	0	-	0.91%
2016-05-23	2.200	2.200	2.250	2.200	2.250	24,000	53,800	2.2417	1.604	1.604	1.641	1.604	1.641	32,917	1.6344	1.38%
2016-05-20	2.170	2.140	2.250	-	-	0	0	-	1.582	1.560	1.641	-	-	0	-	0.00%
2016-05-19	2.170	2.110	2.170	2.100	2.240	108,000	231,860	2.1469	1.582	1.538	1.582	1.531	1.633	148,125	1.5653	0.93%
2016-05-18	2.150	2.160	2.230	2.120	2.130	46,000	97,780	2.1257	1.568	1.575	1.626	1.546	1.553	63,090	1.5498	-4.44%
2016-05-17	2.250	2.220	2.250	2.250	2.300	86,000	194,400	2.2605	1.641	1.619	1.641	1.641	1.677	117,952	1.6481	-2.17%
2016-05-16	2.300	2.090	2.300	-	-	0	0	-	1.677	1.524	1.677	-	-	0	-	0.00%
2016-05-13	2.300	2.100	2.350	-	-	0	0	-	1.677	1.531	1.713	-	-	0	-	0.00%
2016-05-12	2.300	2.140	2.300	-	-	0	0	-	1.677	1.560	1.677	-	-	0	-	0.00%
2016-05-11	2.300	2.270	2.300	2.300	2.360	118,000	273,940	2.3215	1.677	1.655	1.677	1.677	1.721	161,841	1.6927	5.02%
2016-05-10	2.190	2.190	2.280	2.180	2.220	22,000	48,760	2.2164	1.597	1.597	1.662	1.589	1.619	30,174	1.6160	-5.60%
2016-05-09	2.320	2.250	2.320	2.280	2.330	22,000	50,980	2.3173	1.692	1.641	1.692	1.662	1.699	30,174	1.6896	0.00%
2016-05-06	2.320	2.270	2.330	2.160	2.390	116,000	260,380	2.2447	1.692	1.655	1.699	1.575	1.743	159,098	1.6366	3.11%
2016-05-05	2.250	2.120	2.250	2.250	2.250	10,000	22,500	2.2500	1.641	1.546	1.641	1.641	1.641	13,715	1.6405	0.00%
2016-05-04	2.250	2.120	2.250	2.230	2.250	58,000	129,660	2.2355	1.641	1.546	1.641	1.626	1.641	79,549	1.6299	1.81%
2016-05-03	2.210	2.120	2.250	2.200	2.210	56,000	123,700	2.2089	1.611	1.546	1.641	1.604	1.611	76,806	1.6106	-0.90%
2016-04-29	2.230	2.210	2.320	2.230	2.300	24,000	54,560	2.2733	1.626	1.611	1.692	1.626	1.677	32,917	1.6575	-3.04%
2016-04-28	2.300	2.200	2.340	2.300	2.300	22,000	50,600	2.3000	1.677	1.604	1.706	1.677	1.677	30,174	1.6770	1.77%
2016-04-27	2.260	2.180	2.280	-	-	0	0	-	1.648	1.589	1.662	-	-	0	-	0.00%
2016-04-26	2.260	2.200	2.260	2.260	2.260	32,000	72,320	2.2600	1.648	1.604	1.648	1.648	1.648	43,889	1.6478	1.35%
2016-04-25	2.230	2.270	2.290	2.230	2.230	34,000	75,820	2.2300	1.626	1.655	1.670	1.626	1.626	46,632	1.6259	-1.76%
2016-04-22	2.270	2.210	2.290	2.180	2.270	28,000	62,840	2.2443	1.655	1.611	1.670	1.589	1.655	38,403	1.6363	1.79%
2016-04-21	2.230	2.210	2.290	2.210	2.230	74,000	164,920	2.2286	1.626	1.611	1.670	1.611	1.626	101,493	1.6249	1.36%
2016-04-20	2.200	2.190	2.230	2.080	2.410	658,000	1,507,580	2.2912	1.604	1.597	1.626	1.517	1.757	902,468	1.6705	6.80%
2016-04-19	2.060	2.060	2.090	1.970	2.020	40,000	80,560	2.0140	1.502	1.502	1.524	1.436	1.473	54,861	1.4684	4.57%
2016-04-18	1.970	1.960	2.020	1.970	2.000	60,000	118,660	1.9777	1.436	1.429	1.473	1.436	1.458	82,292	1.4419	-1.01%
2016-04-15	1.990	1.970	2.000	1.970	2.000	70,000	138,820	1.9831	1.451	1.436	1.458	1.436	1.458	96,007	1.4459	1.02%
2016-04-14	1.970	1.910	2.120	-	-	0	0	-	1.436	1.393	1.546	-	-	0	-	0.00%
2016-04-13	1.970	1.930	1.970	1.950	2.000	16,000	31,780	1.9863	1.436	1.407	1.436	1.422	1.458	21,945	1.4482	1.03%
2016-04-12	1.950	1.970	2.180	-	-	0	0	-	1.422	1.436	1.589	-	-	0	-	1.56%
2016-04-11	1.920	1.920	2.040	1.920	2.000	12,000	23,200	1.9333	1.400	1.400	1.487	1.400	1.458	16,458	1.4096	-4.00%
2016-04-08	2.000	1.910	2.000	2.000	2.000	2,000	4,000	2.0000	1.458	1.393	1.458	1.458	1.458	2,743	1.4582	0.00%
2016-04-07	2.000	1.980	2.000	1.940	2.140	82,000	165,220	2.0149	1.458	1.444	1.458	1.414	1.560	112,466	1.4691	-5.66%
2016-04-06	2.120	1.940	2.120	-	-	0	0	-	1.546	1.414	1.546	-	-	0	-	-0.47%
2016-04-05	2.130	1.980	2.130	2.150	2.150	6,000	12,900	2.1500	1.553	1.444	1.553	1.568	1.568	8,229	1.5676	4.93%
2016-04-01	2.030	1.870	2.100	-	-	0	0	-	1.480	1.363	1.531	-	-	0	-	0.00%
2016-03-31	2.030	1.890	2.040	1.900	2.090	236,000	466,000	1.9746	1.480	1.378	1.487	1.385	1.524	323,682	1.4397	2.53%
2016-03-30	1.980	1.900	2.000	-	-	0	0	-	1.444	1.385	1.458	-	-	0	-	0.00%
2016-03-29	1.980	1.900	1.980	1.940	1.990	106,000	205,820	1.9417	1.444	1.385	1.444	1.414	1.451	145,382	1.4157	2.06%
2016-03-24	1.940	1.940	2.000	1.940	2.050	126,000	249,120	1.9771	1.414	1.414	1.458	1.414	1.495	172,813	1.4416	2.11%
2016-03-23	1.900	1.850	1.910	1.890	1.900	118,000	224,180	1.8998	1.385	1.349	1.393	1.378	1.385	161,841	1.3852	2.70%
2016-03-22	1.850	1.810	1.950	-	-	0	0	-	1.349	1.320	1.422	-	-	0	-	0.00%
2016-03-21	1.850	1.830	1.920	-	-	0	0	-	1.349	1.334	1.400	-	-	0	-	0.00%
2016-03-18	1.850	1.780	1.900	1.850	1.850	102,000	188,700	1.8500	1.349	1.298	1.385	1.349	1.349	139,896	1.3489	0.00%
2016-03-17	1.850	1.800	1.850	1.820	1.850	50,000	91,800	1.8360	1.349	1.312	1.349	1.327	1.349	68,577	1.3386	0.54%
2016-03-16	1.840	1.840	1.870	1.800	1.880	202,000	369,140	1.8274	1.342	1.342	1.363	1.312	1.371	277,049	1.3324	-2.13%
2016-03-15	1.880	1.830	1.880	1.780	1.880	228,000	416,080	1.8249	1.371	1.334	1.371	1.298	1.371	312,709	1.3306	-1.05%
2016-03-14	1.900	1.710	1.900	1.900	1.900	104,000	197,600	1.9000	1.385	1.247	1.385	1.385	1.385	142,639	1.3853	0.00%
2016-03-11	1.900	1.750	1.900	-	-	0	0	-	1.385	1.276	1.385	-	-	0	-	0.00%
2016-03-10	1.900	1.720	1.900	-	-	0	0	-	1.385	1.254	1.385	-	-	0	-	0.00%
2016-03-09	1.900	1.880	1.940	1.880	1.900	40,000	75,600	1.8900	1.385	1.371	1.414	1.371	1.385	54,861	1.3780	1.06%
2016-03-08	1.880	1.880	1.940	-	-	0	0	-	1.371	1.371	1.414	-	-	0	-	0.00%
2016-03-07	1.880	1.880	1.950	-	-	0	0	-	1.371	1.371	1.422	-	-	0	-	0.00%
2016-03-04	1.880	1.880	1.960	-	-	0	0	-	1.371	1.371	1.429	-	-	0	-	0.00%
2016-03-03	1.880	1.880	1.920	1.880	1.970	90,000	171,820	1.9091	1.371	1.371	1.400	1.371	1.436	123,438	1.3920	-2.08%
2016-03-02	1.920	1.870	1.920	1.900	1.980	30,000	57,900	1.9300	1.400	1.363	1.400	1.385	1.444	41,146	1.4072	1.59%
2016-03-01	1.890	1.720	1.900	-	-	0	0	-	1.378	1.254	1.385	-	-	0	-	0.00%
2016-02-29	1.890	1.800	1.930	-	-	0	0	-	1.378	1.312	1.407	-	-	0	-	0.00%
2016-02-26	1.890	1.790	1.900	-	-	0	0	-	1.378	1.305	1.385	-	-	0	-	0.00%
2016-02-25	1.890	1.800	1.890	-	-	0	0	-	1.378	1.312	1.378	-	-	0	-	0.00%
2016-02-24	1.890	1.820	1.890	1.840	1.890	14,000	25,860	1.8471	1.378	1.327	1.378	1.342	1.378	19,201	1.3468	-1.05%
2016-02-23	1.910	1.810	1.910	1.870	1.930	42,000	79,300	1.8881	1.393	1.320	1.393	1.363	1.407	57,604	1.3766	2.14%
2016-02-22	1.870	1.810	1.900	1.800	1.920	88,000	160,780	1.8270	1.363	1.320	1.385	1.312	1.400	120,695	1.3321	4.47%
2016-02-19	1.790	1.790	1.900	-	-	120,000	215,400	1.7950	1.305	1.305	1.385	-	-	164,584	1.3088	0.56%
2016-02-18	1.780	1.780	1.800	1.780	1.780	168,000	293,340	1.7461	1.298	1.298	1.312	1.298	1.298	230,417	1.2731	1.14%
2016-02-17	1.760	1.700	1.790	-	-	0	0	-	1.283	1.239	1.305	-	-	0	-	0.00%
2016-02-16	1.760	1.720	1.800	1.760	1.760	8,000	14,080	1.7600	1.283	1.254	1.312	1.283	1.283	10,972	1.2832	1.15%
2016-02-15	1.740	1.720	1.800	1.720	1.750	34,000	58,880	1.7318	1.269	1.254	1.312	1.254	1.276	46,632	1.2626	1.16%
2016-02-12	1.720	1.660	1.790	-	-	0	0	-	1.254	1.210	1.305	-	-	0	-	0.00%
2016-02-11	1.720	1.720	1.840	1.650	1.650	20,000	33,000	1.6500	1.254	1.254	1.342	1.203	1.203	27,431	1.2030	-9.47%
2016-02-05	1.900	1.760	1.910	1.740	1.920	36,000	65,200	1.8111	1.385	1.283	1.393	1.269	1.400	49,375	1.3205	9.20%
2016-02-04	1.740	1.650	1.780	1.740	1.740	10,000	17,400	1.7400	1.269	1.203	1.298	1.269	1.269	13,715	1.2687	0.58%
2016-02-03	1.730	1.640	1.730	1.730	1.730	4,000	6,920	1.7300	1.261	1.196	1.261	1.261	1.261	5,486	1.2614	-1.14%
2016-02-02	1.750	1.650	1.750	-	-	0	0	-	1.276	1.203	1.276	-	-	0	-	-2.23%
2016-02-01	1.790	1.710	1.850	-	-	0	0	-	1.305	1.247	1.349	-	-	0	-	0.00%
2016-01-29	1.790	1.690	1.790	1.690	1.790	22,000	37,420	1.7009	1.305	1.232	1.305	1.232	1.305	30,174	1.2402	7.19%
2016-01-28	1.670	1.660	1.750	1.670	1.670	26,000	43,420	1.6700	1.218	1.210	1.276	1.218	1.218	35,660	1.2176	1.21%
2016-01-27	1.650	1.600	1.650	1.680	1.680	20,000	33,600	1.6800	1.203	1.167	1.203	1.225	1.225	27,431	1.2249	2.48%
2016-01-26	1.610	1.610	1.690	1.560	1.650	18,000	28,980	1.6100	1.174	1.174	1.232	1.137	1.203	24,688	1.1739	-3.59%
2016-01-25	1.670	1.670	1.720	1.650	1.670	84,000	139,820	1.6645	1.218	1.218	1.254	1.203	1.218	115,209	1.2136	-2.34%
2016-01-22	1.710	1.670	1.790	1.710	1.710	10,000	17,040	1.7040	1.247	1.218	1.305	1.247	1.247	13,715	1.2424	0.59%
2016-01-21	1.700	1.700	1.750	1.650	1.710	24,000	40,720	1.6967	1.239	1.239	1.276	1.203	1.247	32,917	1.2371	-3.41%
2016-01-20	1.760	1.760	1.770	1.630	1.760	66,000	112,000	1.6970	1.283	1.283	1.291	1.188	1.283	90,521	1.2373	-0.56%
2016-01-19	1.770	1.770	1.820	1.760	1.760	20,000	35,200	1.7600	1.291	1.291	1.327	1.283	1.283	27,431	1.2832	0.57%
2016-01-18	1.760	1.760	1.800	1.750	1.800	82,000	145,320	1.7722	1.283	1.283	1.312	1.276	1.312	112,466	1.2921	-2.22%
2016-01-15	1.800	1.740	1.800	1.690	1.800	58,000	100,160	1.7269	1.312	1.269	1.312	1.232	1.312	79,549	1.2591	0.00%
2016-01-14	1.800	1.700	1.870	-	-	0	0	-	1.312	1.239	1.363	-	-	0	-	0.00%
2016-01-13	1.800	1.760	1.850	1.620	1.800	24,000	42,000	1.7500	1.312	1.283	1.349	1.181	1.312	32,917	1.2759	0.56%
2016-01-12	1.790	1.760	1.820	1.790	1.850	92,000	168,960	1.8365	1.305	1.283	1.327	1.305	1.349	126,181	1.3390	-0.56%
2016-01-11	1.800	1.780	1.800	1.810	1.850	48,000	88,280	1.8392	1.312	1.298	1.312	1.320	1.349	65,834	1.3410	-0.55%
2016-01-08	1.810	1.800	1.950	1.680	1.930	76,000	144,880	1.9063	1.320	1.312	1.422	1.225	1.407	104,236	1.3899	0.56%
2016-01-07	1.800	1.780	1.860	1.760	1.820	54,000	97,560	1.8067	1.312	1.298	1.356	1.283	1.327	74,063	1.3173	-4.26%
2016-01-06	1.880	1.810	1.880	1.870	1.880	130,000	244,240	1.8788	1.371	1.320	1.371	1.363	1.371	178,299	1.3698	5.62%
2016-01-05	1.780	1.700	1.890	1.770	1.780	14,000	24,880	1.7771	1.298	1.239	1.378	1.291	1.298	19,201	1.2957	0.00%
2016-01-04	1.780	1.770	1.850	1.730	1.800	130,000	229,940	1.7688	1.298	1.291	1.349	1.261	1.312	178,299	1.2896	1.14%
2015-12-31	1.760	1.760	1.850	-	-	0	0	-	1.283	1.283	1.349	-	-	0	-	0.57%
2015-12-30	1.750	1.750	1.850	-	-	0	0	-	1.276	1.276	1.349	-	-	0	-	0.57%
2015-12-29	1.740	1.720	1.840	-	-	0	0	-	1.269	1.254	1.342	-	-	0	-	0.00%
2015-12-28	1.740	1.740	1.780	1.730	1.740	66,000	114,780	1.7391	1.269	1.269	1.298	1.261	1.269	90,521	1.2680	0.00%
2015-12-24	1.740	1.720	1.850	-	-	0	0	-	1.269	1.254	1.349	-	-	0	-	0.00%
2015-12-23	1.740	1.720	1.850	-	-	0	0	-	1.269	1.254	1.349	-	-	0	-	0.00%
2015-12-22	1.740	1.740	1.850	1.720	1.720	6,000	10,320	1.7200	1.269	1.269	1.349	1.254	1.254	8,229	1.2541	0.58%
2015-12-21	1.730	1.730	1.820	1.730	1.730	32,000	55,360	1.7300	1.261	1.261	1.327	1.261	1.261	43,889	1.2614	-2.81%
2015-12-18	1.780	1.720	1.800	1.780	1.780	24,000	42,720	1.7800	1.298	1.254	1.312	1.298	1.298	32,917	1.2978	0.56%
2015-12-17	1.770	1.730	1.780	-	-	0	0	-	1.291	1.261	1.298	-	-	0	-	0.00%
2015-12-16	1.770	1.730	1.800	1.730	1.770	90,000	158,220	1.7580	1.291	1.261	1.312	1.261	1.291	123,438	1.2818	2.31%
2015-12-15	1.730	1.730	1.740	1.710	1.730	292,000	501,780	1.7184	1.261	1.261	1.269	1.247	1.261	400,487	1.2529	-4.95%
2015-12-14	1.820	1.740	1.820	1.780	1.820	40,000	72,000	1.8000	1.327	1.269	1.327	1.298	1.327	54,861	1.3124	2.25%
2015-12-11	1.780	1.720	1.800	1.780	1.780	60,000	106,800	1.7800	1.298	1.254	1.312	1.298	1.298	82,292	1.2978	-2.20%
2015-12-10	1.820	1.690	1.820	1.820	1.820	30,000	54,600	1.8200	1.327	1.232	1.327	1.327	1.327	41,146	1.3270	0.00%
2015-12-09	1.820	1.680	1.820	-	-	0	0	-	1.327	1.225	1.327	-	-	0	-	0.00%
2015-12-08	1.820	1.680	1.820	-	-	0	0	-	1.327	1.225	1.327	-	-	0	-	0.00%
2015-12-07	1.820	1.700	1.820	1.820	1.820	70,000	127,400	1.8200	1.327	1.239	1.327	1.327	1.327	96,007	1.3270	0.00%
2015-12-04	1.820	1.660	1.870	1.810	1.820	18,000	32,660	1.8144	1.327	1.210	1.363	1.320	1.327	24,688	1.3229	-0.55%
2015-12-03	1.830	1.680	1.880	1.830	1.830	2,000	3,660	1.8300	1.334	1.225	1.371	1.334	1.334	2,743	1.3343	0.00%
2015-12-02	1.830	1.840	1.870	-	-	0	0	-	1.334	1.342	1.363	-	-	0	-	0.55%
2015-12-01	1.820	1.720	1.820	1.780	1.820	192,000	345,760	1.8008	1.327	1.254	1.327	1.298	1.327	263,334	1.3130	1.68%
2015-11-30	1.790	1.730	1.790	1.780	1.800	24,000	42,880	1.7867	1.305	1.261	1.305	1.298	1.312	32,917	1.3027	2.29%
2015-11-27	1.750	1.650	1.780	1.640	1.750	48,000	79,880	1.6642	1.276	1.203	1.298	1.196	1.276	65,834	1.2134	3.55%
2015-11-26	1.690	1.670	1.750	1.610	1.700	16,000	26,760	1.6725	1.232	1.218	1.276	1.174	1.239	21,945	1.2194	-1.74%
2015-11-25	1.720	1.690	1.720	1.720	1.720	50,000	86,000	1.7200	1.254	1.232	1.254	1.254	1.254	68,577	1.2541	0.00%
2015-11-24	1.720	1.720	1.730	-	-	0	0	-	1.254	1.254	1.261	-	-	0	-	0.00%
2015-11-23	1.720	1.720	1.800	1.720	1.720	6,000	10,320	1.7200	1.254	1.254	1.312	1.254	1.254	8,229	1.2541	0.00%
2015-11-20	1.720	1.700	1.740	1.700	1.730	140,000	239,580	1.7113	1.254	1.239	1.269	1.239	1.261	192,015	1.2477	0.00%
2015-11-19	1.770	1.730	1.800	1.770	1.800	62,000	111,540	1.7990	1.254	1.226	1.275	1.254	1.275	87,507	1.2746	0.57%
2015-11-18	1.760	1.730	1.770	1.730	1.770	36,000	62,960	1.7489	1.247	1.226	1.254	1.226	1.254	50,810	1.2391	-0.56%
2015-11-17	1.770	1.770	1.840	1.760	1.780	60,000	106,380	1.7730	1.254	1.254	1.304	1.247	1.261	84,684	1.2562	-1.67%
2015-11-16	1.800	1.760	1.850	-	-	0	0	-	1.275	1.247	1.311	-	-	0	-	0.00%
2015-11-13	1.800	1.760	1.840	1.800	1.800	16,000	28,800	1.8000	1.275	1.247	1.304	1.275	1.275	22,582	1.2753	0.00%
2015-11-12	1.800	1.770	1.820	1.750	1.800	64,000	112,200	1.7531	1.275	1.254	1.289	1.240	1.275	90,330	1.2421	3.45%
2015-11-11	1.740	1.740	1.800	1.720	1.800	100,000	176,680	1.7668	1.233	1.233	1.275	1.219	1.275	141,140	1.2518	1.75%
2015-11-10	1.710	1.720	1.780	1.610	1.760	640,000	1,064,520	1.6633	1.212	1.219	1.261	1.141	1.247	903,297	1.1785	-5.00%
2015-11-09	1.800	1.780	1.880	1.760	1.800	34,000	60,900	1.7912	1.275	1.261	1.332	1.247	1.275	47,988	1.2691	1.12%
2015-11-06	1.780	1.780	1.800	-	-	0	0	-	1.261	1.261	1.275	-	-	0	-	0.00%
2015-11-05	1.780	1.780	1.860	1.760	1.810	60,000	107,600	1.7933	1.261	1.261	1.318	1.247	1.282	84,684	1.2706	-4.81%
2015-11-04	1.870	1.810	1.870	-	-	0	0	-	1.325	1.282	1.325	-	-	0	-	0.00%
2015-11-03	1.870	1.760	1.880	1.800	1.870	86,000	156,020	1.8142	1.325	1.247	1.332	1.275	1.325	121,381	1.2854	-0.53%
2015-11-02	1.880	1.800	1.880	-	-	0	0	-	1.332	1.275	1.332	-	-	0	-	0.00%
2015-10-30	1.880	1.780	1.880	1.880	1.880	4,000	7,520	1.8800	1.332	1.261	1.332	1.332	1.332	5,646	1.3320	0.00%
2015-10-29	1.880	1.880	1.890	1.840	1.880	26,000	48,360	1.8600	1.332	1.332	1.339	1.304	1.332	36,696	1.3178	4.44%
2015-10-28	1.800	1.800	1.870	1.800	1.800	52,000	93,600	1.8000	1.275	1.275	1.325	1.275	1.275	73,393	1.2753	0.00%
2015-10-27	1.800	1.770	1.880	-	-	0	0	-	1.275	1.254	1.332	-	-	0	-	0.00%
2015-10-26	1.800	1.770	1.880	1.800	1.800	2,000	3,600	1.8000	1.275	1.254	1.332	1.275	1.275	2,823	1.2753	2.86%
2015-10-23	1.750	1.690	1.760	1.750	1.750	20,000	35,000	1.7500	1.240	1.197	1.247	1.240	1.240	28,228	1.2399	4.79%
2015-10-22	1.670	1.670	1.750	1.650	1.670	130,000	215,320	1.6563	1.183	1.183	1.240	1.169	1.183	183,482	1.1735	-0.60%
2015-10-20	1.680	1.680	1.740	1.640	1.700	70,000	116,960	1.6709	1.190	1.190	1.233	1.162	1.204	98,798	1.1838	-3.45%
2015-10-19	1.740	1.680	1.750	-	-	0	0	-	1.233	1.190	1.240	-	-	0	-	-0.57%
2015-10-16	1.750	1.750	1.790	1.650	1.760	150,000	253,920	1.6928	1.240	1.240	1.268	1.169	1.247	211,710	1.1994	-3.85%
2015-10-15	1.820	1.780	1.830	-	-	0	0	-	1.289	1.261	1.297	-	-	0	-	-0.55%
2015-10-14	1.830	1.700	1.850	-	-	0	0	-	1.297	1.204	1.311	-	-	0	-	0.00%
2015-10-13	1.830	1.830	1.850	1.800	1.800	20,000	36,000	1.8000	1.297	1.297	1.311	1.275	1.275	28,228	1.2753	-0.54%
2015-10-12	1.840	1.770	1.840	1.750	1.840	42,000	73,980	1.7614	1.304	1.254	1.304	1.240	1.304	59,279	1.2480	4.55%
2015-10-09	1.760	1.760	1.830	1.750	1.950	24,000	44,100	1.8375	1.247	1.247	1.297	1.240	1.382	33,874	1.3019	0.57%
2015-10-08	1.750	1.680	1.750	-	-	0	0	-	1.240	1.190	1.240	-	-	0	-	0.00%
2015-10-07	1.750	1.700	1.750	1.660	1.750	22,000	37,800	1.7182	1.240	1.204	1.240	1.176	1.240	31,051	1.2174	2.94%
2015-10-06	1.700	1.680	1.750	1.680	1.700	34,000	57,200	1.6824	1.204	1.190	1.240	1.190	1.204	47,988	1.1920	0.00%
2015-10-05	1.700	1.670	1.710	1.670	1.710	54,000	91,640	1.6970	1.204	1.183	1.212	1.183	1.212	76,216	1.2024	4.29%
2015-10-02	1.630	1.520	1.620	1.620	1.730	82,000	136,280	1.6620	1.155	1.077	1.148	1.148	1.226	115,735	1.1775	-4.12%
2015-09-30	1.700	1.670	1.790	1.610	1.710	82,000	136,320	1.6624	1.204	1.183	1.268	1.141	1.212	115,735	1.1779	-0.58%
2015-09-29	1.710	1.730	1.750	1.710	1.720	82,000	140,800	1.7171	1.212	1.226	1.240	1.212	1.219	115,735	1.2166	-2.29%
2015-09-25	1.750	1.750	1.820	-	-	0	0	-	1.240	1.240	1.289	-	-	0	-	0.00%
2015-09-24	1.750	1.740	1.830	-	-	0	0	-	1.240	1.233	1.297	-	-	0	-	0.00%
2015-09-23	1.750	1.750	1.790	1.750	1.800	106,000	187,380	1.7677	1.240	1.240	1.268	1.240	1.275	149,609	1.2525	-4.37%
2015-09-22	1.830	1.780	1.830	-	-	0	0	-	1.297	1.261	1.297	-	-	0	-	0.00%
2015-09-21	1.830	1.780	1.830	1.790	1.850	24,000	43,280	1.8033	1.297	1.261	1.297	1.268	1.311	33,874	1.2777	2.23%
2015-09-18	1.790	1.750	1.800	1.800	1.820	18,000	32,540	1.8078	1.268	1.240	1.275	1.275	1.289	25,405	1.2808	4.68%
2015-09-17	1.710	1.710	1.790	1.700	1.800	202,000	351,420	1.7397	1.212	1.212	1.268	1.204	1.275	285,103	1.2326	-2.29%
2015-09-16	1.750	1.750	1.850	1.750	1.820	110,000	195,920	1.7811	1.240	1.240	1.311	1.240	1.289	155,254	1.2619	-5.41%
2015-09-15	1.850	1.840	1.890	1.850	1.850	10,000	18,500	1.8500	1.311	1.304	1.339	1.311	1.311	14,114	1.3108	-2.63%
2015-09-14	1.900	1.810	1.900	-	-	0	0	-	1.346	1.282	1.346	-	-	0	-	0.00%
2015-09-11	1.900	1.890	1.900	1.850	1.930	42,000	78,440	1.8676	1.346	1.339	1.346	1.311	1.367	59,279	1.3232	0.00%
2015-09-10	2.050	2.000	2.050	1.980	2.050	70,000	141,660	2.0237	1.346	1.313	1.346	1.300	1.346	106,598	1.3289	0.00%
2015-09-09	2.050	2.010	2.050	2.010	2.050	26,000	52,500	2.0192	1.346	1.320	1.346	1.320	1.346	39,594	1.3260	1.99%
2015-09-08	2.010	1.920	2.010	1.980	2.060	84,000	168,640	2.0076	1.320	1.261	1.320	1.300	1.353	127,918	1.3183	1.52%
2015-09-07	1.980	1.980	2.020	1.980	2.000	102,000	202,120	1.9816	1.300	1.300	1.326	1.300	1.313	155,329	1.3012	0.51%
2015-09-04	1.970	1.930	1.970	1.900	1.990	36,000	70,020	1.9450	1.294	1.267	1.294	1.248	1.307	54,822	1.2772	3.68%
2015-09-02	1.900	1.900	1.960	1.850	1.900	46,000	86,120	1.8722	1.248	1.248	1.287	1.215	1.248	70,050	1.2294	-1.04%
2015-09-01	1.920	1.920	1.970	1.910	1.970	32,000	62,220	1.9444	1.261	1.261	1.294	1.254	1.294	48,731	1.2768	-1.03%
2015-08-31	1.940	1.920	1.980	1.910	1.980	86,000	165,820	1.9281	1.274	1.261	1.300	1.254	1.300	130,963	1.2662	1.57%
2015-08-28	1.910	1.910	1.960	1.880	1.960	66,000	126,320	1.9139	1.254	1.254	1.287	1.235	1.287	100,507	1.2568	1.60%
2015-08-27	1.880	1.880	2.000	1.880	1.890	58,000	109,240	1.8834	1.235	1.235	1.313	1.235	1.241	88,324	1.2368	0.00%
2015-08-26	1.880	1.800	1.880	1.700	1.890	96,000	172,740	1.7994	1.235	1.182	1.235	1.116	1.241	146,192	1.1816	3.87%
2015-08-25	1.810	1.770	1.820	1.760	1.810	72,000	127,380	1.7692	1.189	1.162	1.195	1.156	1.189	109,644	1.1618	2.84%
2015-08-24	1.760	1.750	1.810	1.760	1.900	312,000	565,060	1.8111	1.156	1.149	1.189	1.156	1.248	475,123	1.1893	-10.20%
2015-08-21	1.960	1.920	1.980	1.900	1.980	44,000	85,200	1.9364	1.287	1.261	1.300	1.248	1.300	67,004	1.2716	-1.51%
2015-08-20	1.990	1.990	2.080	1.980	2.060	252,000	504,360	2.0014	1.307	1.307	1.366	1.300	1.353	383,753	1.3143	-4.33%
2015-08-19	2.080	2.070	2.100	2.080	2.150	162,000	342,100	2.1117	1.366	1.359	1.379	1.366	1.412	246,698	1.3867	-5.02%
2015-08-18	2.190	2.060	2.190	-	-	0	0	-	1.438	1.353	1.438	-	-	0	-	-0.45%
2015-08-17	2.200	2.100	2.200	2.200	2.200	10,000	22,000	2.2000	1.445	1.379	1.445	1.445	1.445	15,228	1.4447	0.46%
2015-08-14	2.190	2.180	2.190	2.200	2.200	32,000	70,400	2.2000	1.438	1.432	1.438	1.445	1.445	48,731	1.4447	-0.45%
2015-08-13	2.200	2.120	2.200	2.200	2.200	64,000	140,800	2.2000	1.445	1.392	1.445	1.445	1.445	97,461	1.4447	0.00%
2015-08-12	2.200	2.160	2.200	2.190	2.260	214,000	472,900	2.2098	1.445	1.418	1.445	1.438	1.484	325,885	1.4511	-3.93%
2015-08-11	2.290	2.330	2.380	2.280	2.400	142,000	326,620	2.3001	1.504	1.530	1.563	1.497	1.576	216,242	1.5104	-2.14%
2015-08-10	2.340	2.340	2.380	2.310	2.370	56,000	130,820	2.3361	1.537	1.537	1.563	1.517	1.556	85,278	1.5340	-1.68%
2015-08-07	2.380	2.300	2.380	2.370	2.380	24,000	57,100	2.3792	1.563	1.510	1.563	1.556	1.563	36,548	1.5623	1.71%
2015-08-06	2.340	2.270	2.370	2.260	2.360	92,000	210,840	2.2917	1.537	1.491	1.556	1.484	1.550	140,100	1.5049	-0.43%
2015-08-05	2.350	2.350	2.380	2.350	2.350	4,000	9,400	2.3500	1.543	1.543	1.563	1.543	1.543	6,091	1.5432	2.17%
2015-08-04	2.300	2.280	2.350	2.300	2.380	294,000	685,200	2.3306	1.510	1.497	1.543	1.510	1.563	447,712	1.5304	-3.36%
2015-08-03	2.380	2.320	2.390	2.380	2.450	62,000	148,700	2.3984	1.563	1.523	1.569	1.563	1.609	94,415	1.5750	-2.86%
2015-07-31	2.450	2.400	2.480	-	-	0	0	-	1.609	1.576	1.629	-	-	0	-	0.00%
2015-07-30	2.450	2.450	2.550	2.450	2.550	66,000	167,800	2.5424	1.609	1.609	1.675	1.609	1.675	100,507	1.6695	-2.00%
2015-07-29	2.500	2.380	2.500	2.500	2.520	20,000	50,320	2.5160	1.642	1.563	1.642	1.642	1.655	30,457	1.6522	4.17%
2015-07-28	2.400	2.360	2.450	2.270	2.400	86,000	200,600	2.3326	1.576	1.550	1.609	1.491	1.576	130,963	1.5317	4.35%
2015-07-27	2.300	2.300	2.390	2.250	2.430	222,000	528,440	2.3804	1.510	1.510	1.569	1.478	1.596	338,068	1.5631	-8.00%
2015-07-24	2.500	2.480	2.500	2.360	2.530	58,000	143,780	2.4790	1.642	1.629	1.642	1.550	1.661	88,324	1.6279	-0.40%
2015-07-23	2.510	2.490	2.530	2.510	2.530	44,000	111,060	2.5241	1.648	1.635	1.661	1.648	1.661	67,004	1.6575	2.03%
2015-07-22	2.460	2.460	2.520	2.450	2.540	72,000	178,860	2.4842	1.615	1.615	1.655	1.609	1.668	109,644	1.6313	-2.77%
2015-07-21	2.530	2.500	2.540	2.510	2.560	84,000	212,660	2.5317	1.661	1.642	1.668	1.648	1.681	127,918	1.6625	3.27%
2015-07-20	2.450	2.450	2.510	2.400	2.550	112,000	274,780	2.4534	1.609	1.609	1.648	1.576	1.675	170,557	1.6111	-3.54%
2015-07-17	2.540	2.370	2.540	2.350	2.650	142,000	354,960	2.4997	1.668	1.556	1.668	1.543	1.740	216,242	1.6415	3.67%
2015-07-16	2.450	2.410	2.450	2.400	2.450	28,000	68,200	2.4357	1.609	1.583	1.609	1.576	1.609	42,639	1.5995	0.00%
2015-07-15	2.450	2.430	2.450	2.450	2.560	86,000	213,660	2.4844	1.609	1.596	1.609	1.609	1.681	130,963	1.6314	0.00%
2015-07-14	2.450	2.420	2.500	2.420	2.620	350,000	887,360	2.5353	1.609	1.589	1.642	1.589	1.720	532,990	1.6649	-0.41%
2015-07-13	2.460	2.400	2.500	2.300	2.480	572,000	1,373,320	2.4009	1.615	1.576	1.642	1.510	1.629	871,058	1.5766	6.49%
2015-07-10	2.310	2.270	2.320	2.250	2.400	794,000	1,833,740	2.3095	1.517	1.491	1.523	1.478	1.576	1,209,126	1.5166	3.12%
2015-07-09	2.240	2.200	2.370	1.810	2.480	988,000	2,053,740	2.0787	1.471	1.445	1.556	1.189	1.629	1,504,555	1.3650	24.44%
2015-07-08	1.800	1.800	1.870	1.780	2.020	738,000	1,399,680	1.8966	1.182	1.182	1.228	1.169	1.326	1,123,848	1.2454	-17.43%
2015-07-07	2.180	2.100	2.160	2.010	2.390	298,000	648,640	2.1766	1.432	1.379	1.418	1.320	1.569	453,803	1.4293	-1.80%
2015-07-06	2.220	2.100	2.220	1.960	2.430	752,000	1,610,120	2.1411	1.458	1.379	1.458	1.287	1.596	1,145,167	1.4060	-6.72%
2015-07-03	2.380	2.430	2.480	2.340	2.660	586,000	1,461,500	2.4940	1.563	1.596	1.629	1.537	1.747	892,378	1.6378	-13.77%
2015-07-02	2.760	2.760	2.800	2.760	2.860	88,000	247,480	2.8123	1.812	1.812	1.839	1.812	1.878	134,009	1.8467	-2.47%
2015-06-30	2.830	2.780	2.830	2.640	2.830	170,000	463,380	2.7258	1.858	1.826	1.858	1.734	1.858	258,881	1.7899	2.91%
2015-06-29	2.750	2.730	2.760	2.580	2.860	262,000	711,260	2.7147	1.806	1.793	1.812	1.694	1.878	398,981	1.7827	-5.17%
2015-06-26	2.900	2.900	2.950	2.860	3.000	418,000	1,232,500	2.9486	1.904	1.904	1.937	1.878	1.970	636,542	1.9362	-1.02%
2015-06-25	2.930	2.910	2.930	2.900	2.990	384,000	1,122,420	2.9230	1.924	1.911	1.924	1.904	1.963	584,766	1.9194	-2.33%
2015-06-24	3.000	2.960	3.010	2.960	3.300	1,026,000	3,137,980	3.0585	1.970	1.944	1.977	1.944	2.167	1,562,422	2.0084	-6.54%
2015-06-23	3.210	3.190	3.230	3.000	3.260	324,000	1,028,580	3.1746	2.108	2.095	2.121	1.970	2.141	493,397	2.0847	4.22%
2015-06-22	3.080	3.070	3.080	3.060	3.110	134,000	415,480	3.1006	2.023	2.016	2.023	2.009	2.042	204,059	2.0361	-1.28%
2015-06-19	3.120	3.080	3.120	3.130	3.290	50,000	158,580	3.1716	2.049	2.023	2.049	2.055	2.160	76,141	2.0827	0.32%
2015-06-18	3.110	3.110	3.150	3.060	3.230	108,000	336,440	3.1152	2.042	2.042	2.069	2.009	2.121	164,466	2.0457	-0.96%
2015-06-17	3.140	3.100	3.170	3.000	3.150	220,000	674,700	3.0668	2.062	2.036	2.082	1.970	2.069	335,022	2.0139	3.97%
2015-06-16	3.020	3.000	3.030	2.950	3.040	104,000	310,180	2.9825	1.983	1.970	1.990	1.937	1.996	158,374	1.9585	-0.66%
2015-06-15	3.040	3.040	3.130	2.920	3.070	172,000	518,420	3.0141	1.996	1.996	2.055	1.917	2.016	261,927	1.9793	-0.33%
2015-06-12	3.050	3.050	3.070	2.920	3.090	110,000	332,880	3.0262	2.003	2.003	2.016	1.917	2.029	167,511	1.9872	4.81%
2015-06-11	2.910	2.910	2.950	2.750	2.920	146,000	417,240	2.8578	1.911	1.911	1.937	1.806	1.917	222,333	1.8766	6.20%
2015-06-10	2.740	2.780	2.860	2.690	2.950	334,000	937,100	2.8057	1.799	1.826	1.878	1.766	1.937	508,625	1.8424	-2.14%
2015-06-09	2.800	2.730	2.800	2.730	3.070	434,000	1,235,640	2.8471	1.839	1.793	1.839	1.793	2.016	660,908	1.8696	-8.79%
2015-06-08	3.070	3.030	3.090	2.940	3.150	334,000	1,012,980	3.0329	2.016	1.990	2.029	1.931	2.069	508,625	1.9916	0.99%
2015-06-05	3.040	3.020	3.050	2.970	3.100	460,000	1,386,820	3.0148	1.996	1.983	2.003	1.950	2.036	700,501	1.9798	-4.70%
2015-06-04	3.190	3.130	3.190	2.700	3.440	1,420,000	4,605,660	3.2434	2.095	2.055	2.095	1.773	2.259	2,162,417	2.1299	-3.04%
2015-06-03	3.290	3.270	3.290	2.950	3.400	1,746,000	5,597,000	3.2056	2.160	2.147	2.160	1.937	2.233	2,658,859	2.1050	11.53%
2015-06-02	2.950	2.910	3.000	2.690	3.080	940,000	2,722,740	2.8965	1.937	1.911	1.970	1.766	2.023	1,431,459	1.9021	9.26%
2015-06-01	2.700	2.660	2.710	2.600	2.800	492,000	1,340,180	2.7239	1.773	1.747	1.780	1.707	1.839	749,232	1.7887	2.66%
2015-05-29	2.630	2.620	2.650	2.620	2.690	192,000	510,420	2.6584	1.727	1.720	1.740	1.720	1.766	292,383	1.7457	-1.87%
2015-05-28	2.680	2.600	2.690	2.580	2.700	420,000	1,104,220	2.6291	1.760	1.707	1.766	1.694	1.773	639,588	1.7265	0.00%
2015-05-27	2.680	2.630	2.690	2.630	2.780	296,000	794,480	2.6841	1.760	1.727	1.766	1.727	1.826	450,757	1.7625	0.75%
2015-05-26	2.660	2.630	2.660	2.570	2.670	208,000	550,020	2.6443	1.747	1.727	1.747	1.688	1.753	316,748	1.7365	1.14%
2015-05-22	2.630	2.630	2.680	2.550	2.740	522,000	1,387,180	2.6574	1.727	1.727	1.760	1.675	1.799	794,917	1.7451	-0.75%
2015-05-21	2.650	2.620	2.670	2.600	2.700	264,000	696,220	2.6372	1.740	1.720	1.753	1.707	1.773	402,027	1.7318	-1.85%
2015-05-20	2.700	2.650	2.720	2.630	2.770	422,000	1,143,700	2.7102	1.773	1.740	1.786	1.727	1.819	642,634	1.7797	0.75%
2015-05-19	2.680	2.650	2.680	2.430	2.780	740,000	1,947,900	2.6323	1.760	1.740	1.760	1.596	1.826	1,126,893	1.7286	8.94%
2015-05-18	2.460	2.460	2.470	2.420	2.460	68,000	166,620	2.4503	1.615	1.615	1.622	1.589	1.615	103,552	1.6090	0.00%
2015-05-15	2.460	2.400	2.460	2.400	2.460	110,000	265,960	2.4178	1.615	1.576	1.615	1.576	1.615	167,511	1.5877	0.82%
2015-05-14	2.440	2.440	2.460	2.430	2.460	88,000	214,700	2.4398	1.602	1.602	1.615	1.596	1.615	134,009	1.6021	0.41%
2015-05-13	2.430	2.410	2.440	2.390	2.450	98,000	237,080	2.4192	1.596	1.583	1.602	1.569	1.609	149,237	1.5886	-0.41%
2015-05-12	2.440	2.380	2.460	2.400	2.450	102,000	249,220	2.4433	1.602	1.563	1.615	1.576	1.609	155,329	1.6045	0.83%
2015-05-11	2.420	2.400	2.450	2.410	2.420	56,000	135,160	2.4136	1.589	1.576	1.609	1.583	1.589	85,278	1.5849	1.68%
2015-05-08	2.380	2.380	2.400	2.330	2.380	224,000	530,220	2.3671	1.563	1.563	1.576	1.530	1.563	341,114	1.5544	0.42%
2015-05-07	2.370	2.280	2.370	2.180	2.380	354,000	794,240	2.2436	1.556	1.497	1.556	1.432	1.563	539,081	1.4733	-2.47%
2015-05-06	2.430	2.380	2.430	2.360	2.440	56,000	133,980	2.3925	1.596	1.563	1.596	1.550	1.602	85,278	1.5711	-0.82%
2015-05-05	2.450	2.400	2.460	2.400	2.490	154,000	371,560	2.4127	1.609	1.576	1.615	1.576	1.635	234,516	1.5844	-0.41%
2015-05-04	2.460	2.410	2.460	2.400	2.470	436,000	1,066,500	2.4461	1.615	1.583	1.615	1.576	1.622	663,953	1.6063	-0.40%
2015-04-30	2.470	2.450	2.480	2.450	2.490	204,000	503,560	2.4684	1.622	1.609	1.629	1.609	1.635	310,657	1.6210	-0.80%
2015-04-29	2.490	2.440	2.490	2.440	2.490	144,000	355,560	2.4692	1.635	1.602	1.635	1.602	1.635	219,287	1.6214	2.05%
2015-04-28	2.440	2.400	2.460	2.400	2.440	38,000	91,940	2.4195	1.602	1.576	1.615	1.576	1.602	57,867	1.5888	1.67%
2015-04-27	2.400	2.400	2.460	2.250	2.420	198,000	462,900	2.3379	1.576	1.576	1.615	1.478	1.589	301,520	1.5352	-0.83%
2015-04-24	2.420	2.400	2.440	2.400	2.490	246,000	595,160	2.4193	1.589	1.576	1.602	1.576	1.635	374,616	1.5887	0.83%
2015-04-23	2.400	2.360	2.400	2.350	2.410	226,000	536,520	2.3740	1.576	1.550	1.576	1.543	1.583	344,159	1.5589	0.00%
2015-04-22	2.400	2.370	2.420	2.360	2.470	102,000	243,580	2.3880	1.576	1.556	1.589	1.550	1.622	155,329	1.5682	0.00%
2015-04-21	2.400	2.380	2.480	2.360	2.400	76,000	180,740	2.3782	1.576	1.563	1.629	1.550	1.576	115,735	1.5617	1.27%
2015-04-20	2.370	2.350	2.370	2.350	2.440	232,000	558,480	2.4072	1.556	1.543	1.556	1.543	1.602	353,296	1.5808	-1.66%
2015-04-17	2.410	2.400	2.410	2.400	2.450	358,000	863,860	2.4130	1.583	1.576	1.583	1.576	1.609	545,173	1.5846	2.12%
2015-04-16	2.360	2.340	2.400	2.300	2.360	276,000	641,820	2.3254	1.550	1.537	1.576	1.510	1.550	420,301	1.5270	0.85%
2015-04-15	2.340	2.340	2.350	2.300	2.450	238,000	559,000	2.3487	1.537	1.537	1.543	1.510	1.609	362,433	1.5424	-1.68%
2015-04-14	2.380	2.380	2.430	2.350	2.440	238,000	569,760	2.3939	1.563	1.563	1.596	1.543	1.602	362,433	1.5720	-2.46%
2015-04-13	2.440	2.440	2.470	2.440	2.520	652,000	1,614,060	2.4756	1.602	1.602	1.622	1.602	1.655	992,884	1.6256	2.09%
2015-04-10	2.390	2.340	2.400	2.220	2.400	328,000	756,740	2.3071	1.569	1.537	1.576	1.458	1.576	499,488	1.5150	0.42%
2015-04-09	2.380	2.360	2.380	2.020	2.510	416,000	972,960	2.3388	1.563	1.550	1.563	1.326	1.648	633,497	1.5359	-4.80%
2015-04-08	2.500	2.500	2.560	2.210	2.520	838,000	2,024,320	2.4157	1.642	1.642	1.681	1.451	1.655	1,276,131	1.5863	9.65%
2015-04-02	2.280	2.260	2.360	2.220	2.400	332,000	769,560	2.3180	1.497	1.484	1.550	1.458	1.576	505,579	1.5221	3.64%
2015-04-01	2.200	2.170	2.290	2.200	2.310	338,000	762,900	2.2571	1.445	1.425	1.504	1.445	1.517	514,716	1.4822	-1.79%
2015-03-31	2.240	2.200	2.210	2.160	2.280	284,000	638,920	2.2497	1.471	1.445	1.451	1.418	1.497	432,483	1.4773	0.45%
2015-03-30	2.230	2.170	2.240	2.060	2.260	374,000	811,240	2.1691	1.464	1.425	1.471	1.353	1.484	569,538	1.4244	6.70%
2015-03-27	2.090	2.080	2.170	2.050	2.160	246,000	512,180	2.0820	1.372	1.366	1.425	1.346	1.418	374,616	1.3672	-0.48%
2015-03-26	2.100	2.100	2.120	2.050	2.130	524,000	1,094,440	2.0886	1.379	1.379	1.392	1.346	1.399	797,962	1.3715	-3.23%
2015-03-25	2.170	2.130	2.180	2.080	2.200	326,000	700,260	2.1480	1.425	1.399	1.432	1.366	1.445	496,442	1.4106	-4.41%
2015-03-24	2.270	2.270	2.290	2.100	2.270	246,000	532,620	2.1651	1.491	1.491	1.504	1.379	1.491	374,616	1.4218	1.34%
2015-03-23	2.240	2.200	2.260	2.150	2.240	294,000	647,520	2.2024	1.471	1.445	1.484	1.412	1.471	447,712	1.4463	-3.03%
2015-03-20	2.310	2.230	2.310	2.310	2.320	72,000	166,420	2.3114	1.517	1.464	1.517	1.517	1.523	109,644	1.5178	-0.86%
2015-03-19	2.330	2.330	2.400	2.320	2.330	84,000	195,360	2.3257	1.530	1.530	1.576	1.523	1.530	127,918	1.5272	-5.28%
2015-03-18	2.460	2.360	2.470	2.120	2.460	136,000	308,160	2.2659	1.615	1.550	1.622	1.392	1.615	207,105	1.4879	10.81%
2015-03-17	2.220	2.220	2.250	2.200	2.250	246,000	541,700	2.2020	1.458	1.458	1.478	1.445	1.478	374,616	1.4460	-1.77%
2015-03-16	2.260	2.260	2.280	2.180	2.260	200,000	447,240	2.2362	1.484	1.484	1.497	1.432	1.484	304,566	1.4685	0.00%
2015-03-13	2.260	2.250	2.280	2.160	2.260	246,000	538,520	2.1891	1.484	1.478	1.497	1.418	1.484	374,616	1.4375	-1.74%
2015-03-12	2.300	2.270	2.300	2.250	2.400	326,000	746,520	2.2899	1.510	1.491	1.510	1.478	1.576	496,442	1.5037	-4.17%
2015-03-11	2.400	2.360	2.400	2.370	2.400	58,000	137,580	2.3721	1.576	1.550	1.576	1.556	1.576	88,324	1.5577	0.42%
2015-03-10	2.390	2.340	2.400	2.350	2.450	288,000	682,360	2.3693	1.569	1.537	1.576	1.543	1.609	438,575	1.5559	-0.42%
2015-03-09	2.400	2.390	2.400	2.360	2.430	160,000	383,160	2.3948	1.576	1.569	1.576	1.550	1.596	243,653	1.5726	-1.23%
2015-03-06	2.430	2.420	2.430	2.300	2.450	288,000	687,720	2.3879	1.596	1.589	1.596	1.510	1.609	438,575	1.5681	2.10%
2015-03-05	2.380	2.360	2.390	2.370	2.640	636,000	1,591,000	2.5016	1.563	1.550	1.569	1.556	1.734	968,519	1.6427	-9.85%
2015-03-04	2.640	2.590	2.650	2.280	2.670	1,360,000	3,372,200	2.4796	1.734	1.701	1.740	1.497	1.753	2,071,047	1.6283	15.28%
2015-03-03	2.290	2.270	2.280	2.200	2.400	862,000	1,994,980	2.3144	1.504	1.491	1.497	1.445	1.576	1,312,678	1.5198	-0.87%
2015-03-02	2.310	2.280	2.310	2.300	2.490	700,000	1,669,560	2.3851	1.517	1.497	1.517	1.510	1.635	1,065,980	1.5662	-4.55%
2015-02-27	2.420	2.380	2.420	2.370	2.680	1,964,000	4,937,800	2.5142	1.589	1.563	1.589	1.556	1.760	2,990,836	1.6510	-8.33%
2015-02-26	2.640	2.620	2.640	2.570	2.900	998,000	2,677,840	2.6832	1.734	1.720	1.734	1.688	1.904	1,519,783	1.7620	-4.00%
2015-02-25	2.750	2.760	2.770	2.360	2.770	2,892,000	7,622,000	2.6355	1.806	1.812	1.819	1.550	1.819	4,404,021	1.7307	17.52%
2015-02-24	2.340	2.280	2.340	2.150	2.350	1,128,000	2,559,880	2.2694	1.537	1.497	1.537	1.412	1.543	1,717,751	1.4903	11.43%
2015-02-23	2.100	2.090	2.100	2.070	2.150	80,000	168,100	2.1013	1.379	1.372	1.379	1.359	1.412	121,826	1.3798	-0.94%
2015-02-18	2.120	2.030	2.120	2.000	2.120	12,000	24,680	2.0567	1.392	1.333	1.392	1.313	1.392	18,274	1.3506	0.00%
2015-02-17	2.120	2.060	2.120	1.990	2.300	668,000	1,400,400	2.0964	1.392	1.353	1.392	1.307	1.510	1,017,250	1.3767	-0.93%
2015-02-16	2.140	2.150	2.160	1.870	2.170	982,000	1,983,760	2.0201	1.405	1.412	1.418	1.228	1.425	1,495,418	1.3266	15.68%
2015-02-13	1.850	1.800	1.850	1.780	1.850	490,000	882,360	1.8007	1.215	1.182	1.215	1.169	1.215	746,186	1.1825	6.32%
2015-02-12	1.740	1.700	1.780	1.700	1.740	114,000	194,540	1.7065	1.143	1.116	1.169	1.116	1.143	173,602	1.1206	0.58%
2015-02-11	1.730	1.720	1.770	1.730	1.740	30,000	51,980	1.7327	1.136	1.129	1.162	1.136	1.143	45,685	1.1378	-0.57%
2015-02-10	1.740	1.730	1.740	1.680	1.780	234,000	404,500	1.7286	1.143	1.136	1.143	1.103	1.169	356,342	1.1351	1.16%
2015-02-09	1.720	1.700	1.740	1.720	1.720	58,000	99,760	1.7200	1.129	1.116	1.143	1.129	1.129	88,324	1.1295	0.00%
2015-02-06	1.720	1.680	1.720	1.660	1.720	52,000	88,340	1.6988	1.129	1.103	1.129	1.090	1.129	79,187	1.1156	0.00%
2015-02-05	1.720	1.670	1.720	1.680	1.720	94,000	158,560	1.6868	1.129	1.097	1.129	1.103	1.129	143,146	1.1077	-1.15%
2015-02-04	1.740	1.720	1.740	1.700	1.750	72,000	123,200	1.7111	1.143	1.129	1.143	1.116	1.149	109,644	1.1236	1.16%
2015-02-03	1.720	1.700	1.720	1.700	1.760	214,000	370,920	1.7333	1.129	1.116	1.129	1.116	1.156	325,885	1.1382	-1.15%
2015-02-02	1.740	1.740	1.750	1.710	1.780	294,000	514,520	1.7501	1.143	1.143	1.149	1.123	1.169	447,712	1.1492	2.35%
2015-01-30	1.700	1.680	1.700	1.580	1.880	900,000	1,525,500	1.6950	1.116	1.103	1.116	1.038	1.235	1,370,546	1.1131	8.28%
2015-01-29	1.570	1.470	1.570	1.550	1.580	120,000	188,520	1.5710	1.031	0.965	1.031	1.018	1.038	182,739	1.0316	1.29%
2015-01-28	1.550	1.420	1.590	-	-	0	0	-	1.018	0.932	1.044	-	-	0	-	0.00%
2015-01-27	1.550	1.500	1.590	1.470	1.580	86,000	128,700	1.4965	1.018	0.985	1.044	0.965	1.038	130,963	0.9827	3.33%
2015-01-26	1.500	1.470	1.500	-	-	0	0	-	0.985	0.965	0.985	-	-	0	-	0.00%
2015-01-23	1.500	1.500	1.560	1.500	1.500	26,000	39,000	1.5000	0.985	0.985	1.024	0.985	0.985	39,594	0.9850	0.00%
2015-01-22	1.500	1.480	1.500	1.500	1.520	224,000	336,320	1.5014	0.985	0.972	0.985	0.985	0.998	341,114	0.9859	-1.32%
2015-01-21	1.520	1.510	1.580	1.520	1.520	28,000	42,560	1.5200	0.998	0.992	1.038	0.998	0.998	42,639	0.9981	-1.94%
2015-01-20	1.550	1.470	1.580	1.520	1.550	80,000	121,900	1.5238	1.018	0.965	1.038	0.998	1.018	121,826	1.0006	0.00%
2015-01-19	1.550	1.520	1.560	1.520	1.550	304,000	462,900	1.5227	1.018	0.998	1.024	0.998	1.018	462,940	0.9999	-0.64%
2015-01-16	1.560	1.520	1.560	1.560	1.560	24,000	37,440	1.5600	1.024	0.998	1.024	1.024	1.024	36,548	1.0244	0.00%
2015-01-15	1.560	1.500	1.570	1.500	1.560	78,000	117,540	1.5069	1.024	0.985	1.031	0.985	1.024	118,781	0.9896	0.65%
2015-01-14	1.550	1.500	1.570	1.550	1.550	20,000	31,000	1.5500	1.018	0.985	1.031	1.018	1.018	30,457	1.0178	0.00%
2015-01-13	1.550	1.550	1.570	-	-	0	0	-	1.018	1.018	1.031	-	-	0	-	0.00%
2015-01-12	1.550	1.550	1.580	1.550	1.600	90,000	141,740	1.5749	1.018	1.018	1.038	1.018	1.051	137,055	1.0342	0.65%
2015-01-09	1.540	1.500	1.540	1.500	1.550	74,000	113,300	1.5311	1.011	0.985	1.011	0.985	1.018	112,689	1.0054	0.00%
2015-01-08	1.540	1.490	1.540	1.460	1.540	14,000	20,760	1.4829	1.011	0.978	1.011	0.959	1.011	21,320	0.9738	0.65%
2015-01-07	1.530	1.490	1.530	-	-	0	0	-	1.005	0.978	1.005	-	-	0	-	0.00%
2015-01-06	1.530	1.480	1.540	1.480	1.530	62,000	93,140	1.5023	1.005	0.972	1.011	0.972	1.005	94,415	0.9865	2.00%
2015-01-05	1.500	1.450	1.500	1.340	1.540	182,000	266,300	1.4632	0.985	0.952	0.985	0.880	1.011	277,155	0.9608	-1.32%
2015-01-02	1.520	1.480	1.670	1.440	1.520	28,000	42,000	1.5000	0.998	0.972	1.097	0.946	0.998	42,639	0.9850	-1.30%
2014-12-31	1.540	1.470	1.550	1.420	1.550	10,000	15,200	1.5200	1.011	0.965	1.018	0.932	1.018	15,228	0.9981	0.65%
2014-12-30	1.530	1.450	1.580	1.530	1.530	10,000	15,300	1.5300	1.005	0.952	1.038	1.005	1.005	15,228	1.0047	0.66%
2014-12-29	1.520	1.520	1.550	1.520	1.520	20,000	30,400	1.5200	0.998	0.998	1.018	0.998	0.998	30,457	0.9981	-1.94%
2014-12-24	1.550	1.470	1.640	-	-	0	0	-	1.018	0.965	1.077	-	-	0	-	0.00%
2014-12-23	1.550	1.550	1.640	-	-	0	0	-	1.018	1.018	1.077	-	-	0	-	0.00%
2014-12-22	1.550	1.500	1.550	1.490	1.570	186,000	280,360	1.5073	1.018	0.985	1.018	0.978	1.031	283,246	0.9898	-0.64%
2014-12-19	1.560	1.520	1.560	1.520	1.560	108,000	164,800	1.5259	1.024	0.998	1.024	0.998	1.024	164,466	1.0020	0.00%
2014-12-18	1.560	1.510	1.560	1.580	1.580	36,000	56,880	1.5800	1.024	0.992	1.024	1.038	1.038	54,822	1.0375	1.30%
2014-12-17	1.540	1.510	1.550	1.500	1.540	50,000	75,600	1.5120	1.011	0.992	1.018	0.985	1.011	76,141	0.9929	0.00%
2014-12-16	1.540	1.530	1.540	1.530	1.610	122,000	188,260	1.5431	1.011	1.005	1.011	1.005	1.057	185,785	1.0133	0.65%
2014-12-15	1.530	1.530	1.560	1.530	1.540	112,000	171,660	1.5327	1.005	1.005	1.024	1.005	1.011	170,557	1.0065	-0.65%
2014-12-12	1.540	1.540	1.590	1.530	1.600	166,000	259,760	1.5648	1.011	1.011	1.044	1.005	1.051	252,790	1.0276	1.32%
2014-12-11	1.520	1.520	1.600	1.520	1.530	54,000	82,280	1.5237	0.998	0.998	1.051	0.998	1.005	82,233	1.0006	-1.30%
2014-12-10	1.540	1.500	1.540	1.520	1.540	152,000	231,520	1.5232	1.011	0.985	1.011	0.998	1.011	231,470	1.0002	0.65%
2014-12-09	1.530	1.520	1.560	1.510	1.550	220,000	337,480	1.5340	1.005	0.998	1.024	0.992	1.018	335,022	1.0073	-0.65%
2014-12-08	1.540	1.540	1.610	1.510	1.510	30,000	45,300	1.5100	1.011	1.011	1.057	0.992	0.992	45,685	0.9916	0.00%
2014-12-05	1.540	1.540	1.570	1.540	1.540	100,000	154,000	1.5400	1.011	1.011	1.031	1.011	1.011	152,283	1.0113	-2.53%
2014-12-04	1.580	1.550	1.610	1.500	1.630	242,000	379,640	1.5688	1.038	1.018	1.057	0.985	1.070	368,525	1.0302	1.28%
2014-12-03	1.560	1.530	1.560	1.560	1.560	10,000	15,600	1.5600	1.024	1.005	1.024	1.024	1.024	15,228	1.0244	3.31%
2014-12-02	1.510	1.510	1.560	1.500	1.570	20,000	30,980	1.5490	0.992	0.992	1.024	0.985	1.031	30,457	1.0172	-6.21%
2014-12-01	1.610	1.550	1.610	1.610	1.610	8,000	12,880	1.6100	1.057	1.018	1.057	1.057	1.057	12,183	1.0572	0.00%
2014-11-28	1.610	1.600	1.610	1.570	1.610	30,000	47,900	1.5967	1.057	1.051	1.057	1.031	1.057	45,685	1.0485	2.55%
2014-11-27	1.570	1.560	1.620	1.560	1.570	20,000	31,240	1.5620	1.031	1.024	1.064	1.024	1.031	30,457	1.0257	0.00%
2014-11-26	1.570	1.560	1.610	1.570	1.570	14,000	22,380	1.5986	1.031	1.024	1.057	1.031	1.031	21,320	1.0497	-1.87%
2014-11-25	1.600	1.560	1.630	1.600	1.640	84,000	134,720	1.6038	1.051	1.024	1.070	1.051	1.077	127,918	1.0532	-2.44%
2014-11-24	1.640	1.580	1.640	1.580	1.740	162,000	269,440	1.6632	1.077	1.038	1.077	1.038	1.143	246,698	1.0922	2.50%
2014-11-21	1.600	1.530	1.600	1.600	1.640	112,000	181,360	1.6193	1.051	1.005	1.051	1.051	1.077	170,557	1.0633	0.63%
2014-11-20	1.690	1.650	1.690	1.640	1.700	480,000	803,300	1.6735	1.044	1.019	1.044	1.013	1.050	776,930	1.0339	4.32%
2014-11-19	1.620	1.620	1.640	1.620	1.640	304,000	496,000	1.6316	1.001	1.001	1.013	1.001	1.013	492,056	1.0080	-1.22%
2014-11-18	1.640	1.640	1.650	1.560	1.690	370,000	607,660	1.6423	1.013	1.013	1.019	0.964	1.044	598,884	1.0147	-2.38%
2014-11-17	1.680	1.680	1.710	1.660	1.720	482,000	811,440	1.6835	1.038	1.038	1.056	1.026	1.063	780,167	1.0401	5.00%
2014-11-14	1.600	1.580	1.620	1.600	1.640	280,000	454,100	1.6218	0.989	0.976	1.001	0.989	1.013	453,209	1.0020	0.00%
2014-11-13	1.600	1.600	1.610	1.580	1.690	600,000	961,920	1.6032	0.989	0.989	0.995	0.976	1.044	971,163	0.9905	-1.84%
2014-11-12	1.630	1.620	1.640	1.610	1.710	798,000	1,325,620	1.6612	1.007	1.001	1.013	0.995	1.056	1,291,646	1.0263	-1.21%
2014-11-11	1.650	1.630	1.650	1.560	1.720	1,742,000	2,864,660	1.6445	1.019	1.007	1.019	0.964	1.063	2,819,608	1.0160	13.79%
2014-11-10	1.450	1.420	1.520	1.440	1.520	96,000	143,080	1.4904	0.896	0.877	0.939	0.890	0.939	155,386	0.9208	1.40%
2014-11-07	1.430	1.400	1.490	1.430	1.430	34,000	48,620	1.4300	0.883	0.865	0.921	0.883	0.883	55,033	0.8835	0.00%
2014-11-06	1.430	1.390	1.430	1.350	1.430	148,000	205,060	1.3855	0.883	0.859	0.883	0.834	0.883	239,553	0.8560	8.33%
2014-11-05	1.320	1.320	1.390	1.260	1.320	118,000	150,700	1.2771	0.816	0.816	0.859	0.778	0.816	190,995	0.7890	3.13%
2014-11-04	1.280	1.280	1.390	1.280	1.300	32,000	41,360	1.2925	0.791	0.791	0.859	0.791	0.803	51,795	0.7985	-1.54%
2014-11-03	1.300	1.240	1.300	1.250	1.300	40,000	51,700	1.2925	0.803	0.766	0.803	0.772	0.803	64,744	0.7985	4.00%
2014-10-31	1.250	1.230	1.250	1.250	1.250	6,000	7,500	1.2500	0.772	0.760	0.772	0.772	0.772	9,712	0.7723	0.00%
2014-10-30	1.250	1.230	1.300	1.250	1.270	36,000	45,160	1.2544	0.772	0.760	0.803	0.772	0.785	58,270	0.7750	-2.34%
2014-10-29	1.280	1.280	1.390	1.270	1.300	58,000	74,000	1.2759	0.791	0.791	0.859	0.785	0.803	93,879	0.7882	-1.54%
2014-10-28	1.300	1.300	1.380	1.260	1.360	170,000	222,620	1.3095	0.803	0.803	0.853	0.778	0.840	275,163	0.8090	-7.14%
2014-10-27	1.400	1.350	1.430	1.350	1.400	70,000	96,660	1.3809	0.865	0.834	0.883	0.834	0.865	113,302	0.8531	1.45%
2014-10-24	1.380	1.350	1.400	1.380	1.400	64,000	89,120	1.3925	0.853	0.834	0.865	0.853	0.865	103,591	0.8603	-0.72%
2014-10-23	1.390	1.390	1.400	1.390	1.390	46,000	63,940	1.3900	0.859	0.859	0.865	0.859	0.859	74,456	0.8588	-0.71%
2014-10-22	1.400	1.320	1.550	1.400	1.400	4,000	5,600	1.4000	0.865	0.816	0.958	0.865	0.865	6,474	0.8649	0.00%
2014-10-21	1.400	1.370	1.550	1.400	1.400	16,000	22,400	1.4000	0.865	0.846	0.958	0.865	0.865	25,898	0.8649	-3.45%
2014-10-20	1.450	1.400	1.580	-	-	0	0	-	0.896	0.865	0.976	-	-	0	-	0.00%
2014-10-17	1.450	1.400	1.550	-	-	0	0	-	0.896	0.865	0.958	-	-	0	-	0.00%
2014-10-16	1.450	1.400	1.580	-	-	0	0	-	0.896	0.865	0.976	-	-	0	-	0.00%
2014-10-15	1.450	1.400	1.490	-	-	0	0	-	0.896	0.865	0.921	-	-	0	-	0.00%
2014-10-14	1.450	1.440	1.480	1.450	1.470	24,000	34,880	1.4533	0.896	0.890	0.914	0.896	0.908	38,847	0.8979	0.00%
2014-10-13	1.450	1.440	1.450	1.450	1.480	10,000	14,680	1.4680	0.896	0.890	0.896	0.896	0.914	16,186	0.9070	-3.97%
2014-10-10	1.510	1.410	1.510	-	-	0	0	-	0.933	0.871	0.933	-	-	0	-	0.00%
2014-10-09	1.510	1.450	1.570	-	-	0	0	-	0.933	0.896	0.970	-	-	0	-	0.00%
2014-10-08	1.510	1.430	1.520	-	-	0	0	-	0.933	0.883	0.939	-	-	0	-	0.00%
2014-10-07	1.510	1.450	1.520	-	-	0	0	-	0.933	0.896	0.939	-	-	0	-	0.00%
2014-10-06	1.510	1.510	1.520	1.510	1.510	40,000	60,400	1.5100	0.933	0.933	0.939	0.933	0.933	64,744	0.9329	2.03%
2014-10-03	1.480	1.440	1.480	1.400	1.480	42,000	61,600	1.4667	0.914	0.890	0.914	0.865	0.914	67,981	0.9061	2.78%
2014-09-30	1.440	1.440	1.500	1.350	1.450	370,000	514,300	1.3900	0.890	0.890	0.927	0.834	0.896	598,884	0.8588	-4.64%
2014-09-29	1.510	1.500	1.630	1.480	1.510	66,000	98,880	1.4982	0.933	0.927	1.007	0.914	0.933	106,828	0.9256	-3.82%
2014-09-26	1.570	1.500	1.570	-	-	0	0	-	0.970	0.927	0.970	-	-	0	-	0.00%
2014-09-25	1.570	1.560	1.620	1.570	1.600	44,000	69,680	1.5836	0.970	0.964	1.001	0.970	0.989	71,219	0.9784	-3.09%
2014-09-24	1.620	1.600	1.620	1.590	1.620	322,000	521,200	1.6186	1.001	0.989	1.001	0.982	1.001	521,191	1.0000	5.88%
2014-09-23	1.530	1.530	1.630	1.510	1.540	20,000	30,560	1.5280	0.945	0.945	1.007	0.933	0.951	32,372	0.9440	-4.38%
2014-09-22	1.600	1.500	1.640	1.600	1.600	6,000	9,680	1.6133	0.989	0.927	1.013	0.989	0.989	9,712	0.9967	-3.03%
2014-09-19	1.650	1.530	1.650	1.520	1.670	14,000	21,580	1.5414	1.019	0.945	1.019	0.939	1.032	22,660	0.9523	5.77%
2014-09-18	1.560	1.550	1.640	1.480	1.680	264,000	420,800	1.5939	0.964	0.958	1.013	0.914	1.038	427,312	0.9848	5.41%
2014-09-17	1.480	1.470	1.600	1.480	1.480	8,000	11,840	1.4800	0.914	0.908	0.989	0.914	0.914	12,949	0.9144	-2.63%
2014-09-16	1.520	1.470	1.530	-	-	0	0	-	0.939	0.908	0.945	-	-	0	-	0.00%
2014-09-15	1.520	1.460	1.600	1.460	1.520	84,000	126,020	1.5002	0.939	0.902	0.989	0.902	0.939	135,963	0.9269	1.33%
2014-09-12	1.500	1.430	1.550	1.440	1.500	56,000	82,680	1.4764	0.927	0.883	0.958	0.890	0.927	90,642	0.9122	4.17%
2014-09-11	1.440	1.410	1.500	1.440	1.450	72,000	103,900	1.4431	0.890	0.871	0.927	0.890	0.896	116,540	0.8915	-2.70%
2014-09-10	1.480	1.480	1.500	1.430	1.490	96,000	139,800	1.4563	0.914	0.914	0.927	0.883	0.921	155,386	0.8997	-1.33%
2014-09-08	1.500	1.500	1.600	1.500	1.500	20,000	30,000	1.5000	0.927	0.927	0.989	0.927	0.927	32,372	0.9267	0.00%
2014-09-05	1.500	1.430	1.620	-	-	0	0	-	0.927	0.883	1.001	-	-	0	-	0.00%
2014-09-04	1.500	1.500	1.620	1.490	1.500	22,000	32,960	1.4982	0.927	0.927	1.001	0.921	0.927	35,609	0.9256	0.00%
2014-09-03	1.500	1.490	1.500	1.490	1.500	134,000	200,780	1.4984	0.927	0.921	0.927	0.921	0.927	216,893	0.9257	0.00%
2014-09-02	1.500	1.470	1.600	1.500	1.500	6,000	9,000	1.5000	0.927	0.908	0.989	0.927	0.927	9,712	0.9267	-1.32%
2014-09-01	1.520	1.520	1.590	-	-	0	0	-	0.939	0.939	0.982	-	-	0	-	0.00%
2014-08-29	1.520	1.500	1.630	1.520	1.520	4,000	6,080	1.5200	0.939	0.927	1.007	0.939	0.939	6,474	0.9391	0.00%
2014-08-28	1.520	1.520	1.660	1.520	1.560	30,000	46,400	1.5467	0.939	0.939	1.026	0.939	0.964	48,558	0.9556	-2.56%
2014-08-27	1.560	1.550	1.560	1.490	1.590	126,000	191,520	1.5200	0.964	0.958	0.964	0.921	0.982	203,944	0.9391	-3.11%
2014-08-26	1.610	1.550	1.610	1.490	1.610	66,000	100,380	1.5209	0.995	0.958	0.995	0.921	0.995	106,828	0.9396	1.90%
2014-08-25	1.580	1.540	1.580	1.460	1.590	252,000	395,180	1.5682	0.976	0.951	0.976	0.902	0.982	407,888	0.9688	-5.39%
2014-08-22	1.670	1.600	1.690	1.660	1.670	14,000	23,340	1.6671	1.032	0.989	1.044	1.026	1.032	22,660	1.0300	1.21%
2014-08-21	1.650	1.580	1.650	-	-	0	0	-	1.019	0.976	1.019	-	-	0	-	0.00%
2014-08-20	1.650	1.600	1.650	1.490	1.650	96,000	154,880	1.6133	1.019	0.989	1.019	0.921	1.019	155,386	0.9967	3.12%
2014-08-19	1.600	1.600	1.730	1.600	1.620	48,000	77,280	1.6100	0.989	0.989	1.069	0.989	1.001	77,693	0.9947	-1.23%
2014-08-18	1.620	1.620	1.660	1.600	1.600	20,000	32,000	1.6000	1.001	1.001	1.026	0.989	0.989	32,372	0.9885	-2.99%
2014-08-15	1.670	1.670	1.750	1.670	1.690	38,000	63,900	1.6816	1.032	1.032	1.081	1.032	1.044	61,507	1.0389	0.00%
2014-08-14	1.670	1.670	1.750	-	-	0	0	-	1.032	1.032	1.081	-	-	0	-	0.00%
2014-08-13	1.670	1.670	1.680	1.600	1.700	62,000	102,060	1.6461	1.032	1.032	1.038	0.989	1.050	100,353	1.0170	0.00%
2014-08-12	1.670	1.670	1.780	1.650	1.820	24,000	42,420	1.7675	1.032	1.032	1.100	1.019	1.124	38,847	1.0920	-3.47%
2014-08-11	1.730	1.730	1.740	1.600	1.800	146,000	246,020	1.6851	1.069	1.069	1.075	0.989	1.112	236,316	1.0411	-3.35%
2014-08-08	1.790	1.730	1.800	-	-	0	0	-	1.106	1.069	1.112	-	-	0	-	-0.56%
2014-08-07	1.800	1.800	1.810	1.790	1.840	82,000	147,360	1.7971	1.112	1.112	1.118	1.106	1.137	132,726	1.1103	0.00%
2014-08-06	1.800	1.800	1.850	1.790	1.800	230,000	413,000	1.7957	1.112	1.112	1.143	1.106	1.112	372,279	1.1094	2.27%
2014-08-05	1.760	1.760	1.850	1.720	1.950	574,000	1,040,140	1.8121	1.087	1.087	1.143	1.063	1.205	929,079	1.1195	0.57%
2014-08-04	1.750	1.700	1.750	1.610	1.800	252,000	432,700	1.7171	1.081	1.050	1.081	0.995	1.112	407,888	1.0608	8.02%
2014-08-01	1.620	1.580	1.620	1.620	1.620	6,000	9,720	1.6200	1.001	0.976	1.001	1.001	1.001	9,712	1.0009	0.00%
2014-07-31	1.620	1.550	1.620	1.610	1.650	58,000	94,420	1.6279	1.001	0.958	1.001	0.995	1.019	93,879	1.0058	-1.82%
2014-07-30	1.650	1.620	1.650	1.650	1.650	32,000	52,800	1.6500	1.019	1.001	1.019	1.019	1.019	51,795	1.0194	-1.20%
2014-07-29	1.670	1.610	1.670	1.610	1.690	22,000	35,700	1.6227	1.032	0.995	1.032	0.995	1.044	35,609	1.0025	3.73%
2014-07-28	1.610	1.610	1.730	1.610	1.730	16,000	26,160	1.6350	0.995	0.995	1.069	0.995	1.069	25,898	1.0101	-2.42%
2014-07-25	1.650	1.610	1.680	-	-	0	0	-	1.019	0.995	1.038	-	-	0	-	0.00%
2014-07-24	1.650	1.610	1.650	1.630	1.650	52,000	85,440	1.6431	1.019	0.995	1.019	1.007	1.019	84,167	1.0151	0.61%
2014-07-23	1.640	1.600	1.640	1.640	1.640	16,000	26,240	1.6400	1.013	0.989	1.013	1.013	1.013	25,898	1.0132	-0.61%
2014-07-22	1.650	1.480	1.670	-	-	0	0	-	1.019	0.914	1.032	-	-	0	-	0.00%
2014-07-21	1.650	1.610	1.650	1.610	1.660	38,000	61,840	1.6274	1.019	0.995	1.019	0.995	1.026	61,507	1.0054	2.48%
2014-07-18	1.610	1.610	1.630	1.600	1.630	98,000	158,620	1.6186	0.995	0.995	1.007	0.989	1.007	158,623	1.0000	-0.62%
2014-07-17	1.620	1.600	1.650	1.600	1.660	82,000	132,040	1.6102	1.001	0.989	1.019	0.989	1.026	132,726	0.9948	-0.61%
2014-07-16	1.630	1.620	1.680	1.630	1.640	68,000	111,080	1.6335	1.007	1.001	1.038	1.007	1.013	110,065	1.0092	-1.81%
2014-07-15	1.660	1.600	1.680	1.620	1.660	10,000	16,520	1.6520	1.026	0.989	1.038	1.001	1.026	16,186	1.0206	-1.78%
2014-07-14	1.690	1.650	1.690	1.650	1.690	34,000	56,580	1.6641	1.044	1.019	1.044	1.019	1.044	55,033	1.0281	3.68%
2014-07-11	1.630	1.510	1.630	1.560	1.630	34,000	53,360	1.5694	1.007	0.933	1.007	0.964	1.007	55,033	0.9696	-1.21%
2014-07-10	1.650	1.600	1.650	1.640	1.680	354,000	586,120	1.6557	1.019	0.989	1.019	1.013	1.038	572,986	1.0229	0.61%
2014-07-09	1.640	1.520	1.640	-	-	0	0	-	1.013	0.939	1.013	-	-	0	-	-0.61%
2014-07-08	1.650	1.630	1.670	1.650	1.660	38,000	62,900	1.6553	1.019	1.007	1.032	1.019	1.026	61,507	1.0226	0.00%
2014-07-07	1.650	1.480	1.650	1.590	1.650	46,000	75,080	1.6322	1.019	0.914	1.019	0.982	1.019	74,456	1.0084	5.10%
2014-07-04	1.570	1.570	1.600	1.550	1.600	82,000	129,640	1.5810	0.970	0.970	0.989	0.958	0.989	132,726	0.9768	-1.87%
2014-07-03	1.600	1.590	1.620	1.600	1.620	66,000	106,360	1.6115	0.989	0.982	1.001	0.989	1.001	106,828	0.9956	0.00%
2014-07-02	1.600	1.550	1.600	1.600	1.600	20,000	32,000	1.6000	0.989	0.958	0.989	0.989	0.989	32,372	0.9885	0.00%
2014-06-30	1.600	1.600	1.620	1.560	1.640	152,000	244,400	1.6079	0.989	0.989	1.001	0.964	1.013	246,028	0.9934	-2.44%
2014-06-27	1.640	1.590	1.650	1.600	1.790	188,000	313,660	1.6684	1.013	0.982	1.019	0.989	1.106	304,298	1.0308	-0.61%
2014-06-26	1.900	1.830	1.900	1.850	1.900	342,000	635,960	1.8595	1.019	0.982	1.019	0.993	1.019	637,436	0.9977	5.56%
2014-06-25	1.800	1.790	1.850	1.790	1.880	258,000	470,720	1.8245	0.966	0.960	0.993	0.960	1.009	480,873	0.9789	-5.26%
2014-06-24	1.900	1.880	1.900	1.850	1.900	14,000	26,300	1.8786	1.019	1.009	1.019	0.993	1.019	26,094	1.0079	2.70%
2014-06-23	1.850	1.810	1.850	1.820	1.900	232,000	430,240	1.8545	0.993	0.971	0.993	0.976	1.019	432,413	0.9950	4.52%
2014-06-20	1.770	1.770	1.810	1.700	1.900	316,000	567,340	1.7954	0.950	0.950	0.971	0.912	1.019	588,976	0.9633	4.12%
2014-06-19	1.700	1.700	1.800	1.700	1.800	208,000	362,860	1.7445	0.912	0.912	0.966	0.912	0.966	387,680	0.9360	-2.86%
2014-06-18	1.750	1.710	1.800	1.710	1.930	244,000	442,280	1.8126	0.939	0.917	0.966	0.917	1.035	454,779	0.9725	-6.91%
2014-06-17	1.880	1.830	1.900	1.770	2.030	592,000	1,144,920	1.9340	1.009	0.982	1.019	0.950	1.089	1,103,398	1.0376	-2.08%
2014-06-16	1.920	1.820	1.920	1.800	2.100	482,000	909,520	1.8870	1.030	0.976	1.030	0.966	1.127	898,374	1.0124	6.67%
2014-06-13	1.800	1.660	1.800	1.600	1.850	132,000	220,200	1.6682	0.966	0.891	0.966	0.858	0.993	246,028	0.8950	5.88%
2014-06-12	1.700	1.540	1.700	1.600	1.700	44,000	70,720	1.6073	0.912	0.826	0.912	0.858	0.912	82,009	0.8623	5.59%
2014-06-11	1.610	1.550	1.650	-	-	0	0	-	0.864	0.832	0.885	-	-	0	-	0.00%
2014-06-10	1.610	1.610	1.650	1.350	1.700	68,000	107,560	1.5818	0.864	0.864	0.885	0.724	0.912	126,742	0.8487	-2.42%
2014-06-09	1.650	1.650	1.710	-	-	0	0	-	0.885	0.885	0.917	-	-	0	-	3.12%
2014-06-06	1.600	1.600	1.720	1.520	1.660	94,000	149,160	1.5868	0.858	0.858	0.923	0.816	0.891	175,202	0.8514	0.00%
2014-06-05	1.600	1.600	1.700	1.600	1.620	10,000	16,080	1.6080	0.858	0.858	0.912	0.858	0.869	18,638	0.8627	-8.57%
2014-06-04	1.750	1.600	1.770	-	-	0	0	-	0.939	0.858	0.950	-	-	0	-	0.00%
2014-06-03	1.750	1.680	1.750	1.700	1.800	148,000	259,460	1.7531	0.939	0.901	0.939	0.912	0.966	275,849	0.9406	-2.78%
2014-05-30	1.800	1.700	1.800	1.600	1.840	266,000	476,800	1.7925	0.966	0.912	0.966	0.858	0.987	495,783	0.9617	13.92%
2014-05-29	1.580	1.580	1.650	1.580	1.630	20,000	31,900	1.5950	0.848	0.848	0.885	0.848	0.875	37,277	0.8558	-3.07%
2014-05-28	1.630	1.630	1.660	1.520	1.700	76,000	127,880	1.6826	0.875	0.875	0.891	0.816	0.912	141,652	0.9028	0.62%
2014-05-27	1.620	1.620	1.640	1.620	1.700	90,000	147,260	1.6362	0.869	0.869	0.880	0.869	0.912	167,746	0.8779	-4.71%
2014-05-26	1.700	1.650	1.700	1.650	1.730	218,000	370,940	1.7016	0.912	0.885	0.912	0.885	0.928	406,319	0.9129	-7.61%
2014-05-23	1.840	1.750	1.840	1.710	1.840	30,000	54,300	1.8100	0.987	0.939	0.987	0.917	0.987	55,915	0.9711	11.52%
2014-05-22	1.650	1.640	1.730	1.650	1.700	10,000	16,740	1.6740	0.885	0.880	0.928	0.885	0.912	18,638	0.8981	-2.37%
2014-05-21	1.690	1.660	1.780	-	-	0	0	-	0.907	0.891	0.955	-	-	0	-	0.00%
2014-05-20	1.690	1.690	1.720	1.690	1.690	10,000	16,900	1.6900	0.907	0.907	0.923	0.907	0.907	18,638	0.9067	-1.74%
2014-05-19	1.720	1.670	1.720	1.500	1.730	238,000	396,120	1.6644	0.923	0.896	0.923	0.805	0.928	443,596	0.8930	0.58%
2014-05-16	1.710	1.560	1.730	-	-	0	0	-	0.917	0.837	0.928	-	-	0	-	0.00%
2014-05-15	1.710	1.610	1.710	1.710	1.710	18,000	30,780	1.7100	0.917	0.864	0.917	0.917	0.917	33,549	0.9175	0.00%
2014-05-14	1.710	1.680	1.710	1.710	1.740	72,000	124,180	1.7247	0.917	0.901	0.917	0.917	0.934	134,197	0.9254	-1.16%
2014-05-13	1.730	1.730	1.790	1.720	1.760	172,000	296,740	1.7252	0.928	0.928	0.960	0.923	0.944	320,582	0.9256	1.76%
2014-05-12	1.700	1.640	1.740	1.650	1.780	404,000	696,500	1.7240	0.912	0.880	0.934	0.885	0.955	752,994	0.9250	-7.10%
2014-05-09	1.830	1.800	1.880	1.800	1.850	100,000	182,080	1.8208	0.982	0.966	1.009	0.966	0.993	186,385	0.9769	1.10%
2014-05-08	1.810	1.800	1.880	1.750	1.980	668,000	1,224,060	1.8324	0.971	0.966	1.009	0.939	1.062	1,245,050	0.9831	-6.70%
2014-05-07	1.940	1.900	1.950	1.900	2.000	130,000	252,520	1.9425	1.041	1.019	1.046	1.019	1.073	242,300	1.0422	-2.51%
2014-05-05	1.990	1.900	2.020	1.940	2.050	86,000	170,540	1.9830	1.068	1.019	1.084	1.041	1.100	160,291	1.0639	2.05%
2014-05-02	1.950	1.920	2.000	1.950	2.140	126,000	260,500	2.0675	1.046	1.030	1.073	1.046	1.148	234,845	1.1092	-6.70%
2014-04-30	2.090	1.990	2.090	2.000	2.110	106,000	217,360	2.0506	1.121	1.068	1.121	1.073	1.132	197,568	1.1002	-7.11%
2014-04-29	2.250	2.170	2.250	2.250	2.250	20,000	45,000	2.2500	1.207	1.164	1.207	1.207	1.207	37,277	1.2072	0.00%
2014-04-28	2.250	2.180	2.350	2.250	2.350	112,000	256,480	2.2900	1.207	1.170	1.261	1.207	1.261	208,751	1.2286	-1.32%
2014-04-25	2.280	2.280	2.300	2.280	2.300	52,000	119,560	2.2992	1.223	1.223	1.234	1.223	1.234	96,920	1.2336	-0.44%
2014-04-24	2.290	2.280	2.340	2.200	2.400	142,000	325,620	2.2931	1.229	1.223	1.255	1.180	1.288	264,666	1.2303	-1.72%
2014-04-23	2.330	2.280	2.340	2.200	2.380	256,000	584,520	2.2833	1.250	1.223	1.255	1.180	1.277	477,145	1.2250	5.91%
2014-04-22	2.200	2.100	2.250	2.200	2.300	66,000	148,620	2.2518	1.180	1.127	1.207	1.180	1.234	123,014	1.2082	0.92%
2014-04-17	2.180	2.150	2.230	2.000	2.180	176,000	370,760	2.1066	1.170	1.154	1.196	1.073	1.170	328,037	1.1302	14.14%
2014-04-16	1.910	1.910	2.010	1.900	2.110	134,000	273,480	2.0409	1.025	1.025	1.078	1.019	1.132	249,756	1.0950	-9.48%
2014-04-15	2.110	2.100	2.200	2.100	2.170	170,000	362,400	2.1318	1.132	1.127	1.180	1.127	1.164	316,854	1.1437	-3.65%
2014-04-14	2.190	2.180	2.220	2.150	2.390	160,000	356,220	2.2264	1.175	1.170	1.191	1.154	1.282	298,216	1.1945	-9.50%
2014-04-11	2.420	2.360	2.420	2.370	2.490	82,000	196,880	2.4010	1.298	1.266	1.298	1.272	1.336	152,835	1.2882	2.11%
2014-04-10	2.370	2.360	2.460	2.350	2.550	212,000	510,760	2.4092	1.272	1.266	1.320	1.261	1.368	395,136	1.2926	2.16%
2014-04-09	2.320	2.270	2.450	2.320	2.320	40,000	92,800	2.3200	1.245	1.218	1.314	1.245	1.245	74,554	1.2447	-1.28%
2014-04-08	2.350	2.260	2.350	2.380	2.380	4,000	9,520	2.3800	1.261	1.213	1.261	1.277	1.277	7,455	1.2769	-3.69%
2014-04-07	2.440	2.260	2.440	2.290	2.460	372,000	868,100	2.3336	1.309	1.213	1.309	1.229	1.320	693,351	1.2520	-1.61%
2014-04-04	2.480	2.320	2.480	2.220	2.520	204,000	491,100	2.4074	1.331	1.245	1.331	1.191	1.352	380,225	1.2916	-1.20%
2014-04-03	2.510	2.500	2.540	2.400	2.730	168,000	426,680	2.5398	1.347	1.341	1.363	1.288	1.465	313,126	1.3626	-2.71%
2014-04-02	2.580	2.510	2.580	2.500	2.800	784,000	2,034,420	2.5949	1.384	1.347	1.384	1.341	1.502	1,461,256	1.3922	3.20%
2014-04-01	2.500	2.500	2.510	2.190	2.580	1,096,000	2,663,680	2.4304	1.341	1.341	1.347	1.175	1.384	2,042,777	1.3040	14.16%
2014-03-31	2.190	2.120	2.190	2.040	2.190	38,000	79,440	2.0905	1.175	1.137	1.175	1.095	1.175	70,826	1.1216	2.34%
2014-03-28	2.140	2.050	2.140	2.010	2.300	128,000	275,060	2.1489	1.148	1.100	1.148	1.078	1.234	238,572	1.1529	-6.96%
2014-03-27	2.300	2.150	2.300	2.160	2.390	28,000	65,900	2.3536	1.234	1.154	1.234	1.159	1.282	52,188	1.2627	-1.29%
2014-03-26	2.330	2.010	2.350	2.330	2.350	12,000	28,080	2.3400	1.250	1.078	1.261	1.250	1.261	22,366	1.2555	0.00%
2014-03-25	2.330	2.210	2.330	2.320	2.330	14,000	32,520	2.3229	1.250	1.186	1.250	1.245	1.250	26,094	1.2463	-1.27%
2014-03-24	2.360	2.300	2.370	2.200	2.360	134,000	310,060	2.3139	1.266	1.234	1.272	1.180	1.266	249,756	1.2415	-3.67%
2014-03-21	2.450	2.480	2.500	2.290	2.450	102,000	240,640	2.3592	1.314	1.331	1.341	1.229	1.314	190,112	1.2658	-1.61%
2014-03-20	2.490	2.430	2.500	2.380	2.590	254,000	621,340	2.4462	1.336	1.304	1.341	1.277	1.390	473,417	1.3125	-4.23%
2014-03-19	2.600	2.520	2.630	2.480	2.620	264,000	671,660	2.5442	1.395	1.352	1.411	1.331	1.406	492,056	1.3650	0.39%
2014-03-18	2.590	2.590	2.600	2.350	2.600	288,000	713,560	2.4776	1.390	1.390	1.395	1.261	1.395	536,788	1.3293	5.28%
2014-03-17	2.460	2.390	2.460	2.380	2.730	1,030,000	2,495,240	2.4226	1.320	1.282	1.320	1.277	1.465	1,919,763	1.2998	-9.56%
2014-03-14	2.720	2.700	2.780	2.420	2.860	840,000	2,253,140	2.6823	1.459	1.449	1.492	1.298	1.534	1,565,632	1.4391	-4.56%
2014-03-13	2.850	2.780	2.880	2.780	3.240	820,000	2,442,820	2.9790	1.529	1.492	1.545	1.492	1.738	1,528,355	1.5983	-7.47%
2014-03-12	3.080	3.080	3.100	3.000	3.100	258,000	789,620	3.0605	1.652	1.652	1.663	1.610	1.663	480,873	1.6421	-0.32%
2014-03-11	3.090	3.060	3.100	3.060	3.190	273,700	852,368	3.1142	1.658	1.642	1.663	1.642	1.712	510,135	1.6709	-1.90%
2014-03-10	3.150	3.150	3.170	3.090	3.160	198,000	617,360	3.1180	1.690	1.690	1.701	1.658	1.695	369,042	1.6729	1.94%
2014-03-07	3.090	3.050	3.090	3.050	3.150	582,000	1,798,640	3.0904	1.658	1.636	1.658	1.636	1.690	1,084,759	1.6581	-0.32%
2014-03-06	3.100	3.100	3.150	3.100	3.240	100,000	315,300	3.1530	1.663	1.663	1.690	1.663	1.738	186,385	1.6917	0.00%
2014-03-05	3.100	3.090	3.140	3.040	3.200	430,000	1,325,420	3.0824	1.663	1.658	1.685	1.631	1.717	801,454	1.6538	-2.52%
2014-03-04	3.180	3.070	3.200	3.050	3.400	560,000	1,753,320	3.1309	1.706	1.647	1.717	1.636	1.824	1,043,754	1.6798	-1.55%
2014-03-03	3.230	3.190	3.300	2.970	3.700	2,322,000	7,711,300	3.3210	1.733	1.712	1.771	1.593	1.985	4,327,853	1.7818	8.75%
2014-02-28	2.970	2.960	2.980	2.810	2.980	374,000	1,086,440	2.9049	1.593	1.588	1.599	1.508	1.599	697,079	1.5586	1.02%
2014-02-27	2.940	2.940	2.970	2.900	3.090	455,700	1,341,247	2.9433	1.577	1.577	1.593	1.556	1.658	849,355	1.5791	0.68%
2014-02-26	2.920	2.880	3.000	2.500	3.240	934,000	2,798,040	2.9958	1.567	1.545	1.610	1.341	1.738	1,740,833	1.6073	8.96%
2014-02-25	2.680	2.700	2.730	2.580	2.840	298,000	819,420	2.7497	1.438	1.449	1.465	1.384	1.524	555,426	1.4753	-5.96%
2014-02-24	2.850	2.850	2.900	2.840	2.910	128,000	368,540	2.8792	1.529	1.529	1.556	1.524	1.561	238,572	1.5448	-1.04%
2014-02-21	2.880	2.840	2.890	2.810	2.930	282,000	806,680	2.8606	1.545	1.524	1.551	1.508	1.572	525,605	1.5348	0.00%
2014-02-20	2.880	2.880	2.980	2.850	3.180	988,000	2,911,580	2.9469	1.545	1.545	1.599	1.529	1.706	1,841,481	1.5811	-4.00%
2014-02-19	3.000	3.000	3.020	2.810	3.200	2,490,000	7,473,240	3.0013	1.610	1.610	1.620	1.508	1.717	4,640,980	1.6103	3.81%
2014-02-18	2.890	2.860	2.900	2.060	2.900	4,992,000	12,922,420	2.5886	1.551	1.534	1.556	1.105	1.556	9,304,325	1.3889	41.67%
2014-02-17	2.040	2.030	2.050	1.800	2.160	2,922,000	5,950,540	2.0365	1.095	1.089	1.100	0.966	1.159	5,446,162	1.0926	13.33%
2014-02-14	1.800	1.800	1.810	1.760	1.870	626,000	1,118,740	1.7871	0.966	0.966	0.971	0.944	1.003	1,166,768	0.9588	0.56%
2014-02-13	1.790	1.790	1.820	1.750	1.820	346,000	618,400	1.7873	0.960	0.960	0.976	0.939	0.976	644,891	0.9589	-2.19%
2014-02-12	1.830	1.800	1.830	1.690	1.830	2,938,000	5,196,780	1.7688	0.982	0.966	0.982	0.907	0.982	5,475,983	0.9490	4.57%
2014-02-11	1.750	1.760	1.790	1.710	1.870	586,000	1,055,220	1.8007	0.939	0.944	0.960	0.917	1.003	1,092,214	0.9661	-3.85%
2014-02-10	1.820	1.780	1.820	1.770	1.880	1,064,000	1,924,840	1.8091	0.976	0.955	0.976	0.950	1.009	1,983,133	0.9706	7.06%
2014-02-07	1.700	1.680	1.710	1.650	1.780	84,000	143,400	1.7071	0.912	0.901	0.917	0.885	0.955	156,563	0.9159	3.66%
2014-02-06	1.640	1.640	1.680	1.630	1.910	1,464,000	2,588,500	1.7681	0.880	0.880	0.901	0.875	1.025	2,728,672	0.9486	0.61%
2014-02-05	1.630	1.610	1.650	1.600	1.800	460,000	770,360	1.6747	0.875	0.864	0.885	0.858	0.966	857,370	0.8985	-7.39%
2014-02-04	1.760	1.710	1.760	1.710	1.900	42,000	74,200	1.7667	0.944	0.917	0.944	0.917	1.019	78,282	0.9479	1.73%
2014-01-30	1.730	1.700	1.730	1.570	1.810	740,000	1,281,860	1.7322	0.928	0.912	0.928	0.842	0.971	1,379,247	0.9294	8.81%
2014-01-29	1.590	1.590	1.620	1.530	1.680	632,000	1,008,200	1.5953	0.853	0.853	0.869	0.821	0.901	1,177,951	0.8559	-0.62%
2014-01-28	1.600	1.600	1.640	1.600	1.700	274,000	443,320	1.6180	0.858	0.858	0.880	0.858	0.912	510,694	0.8681	-2.44%
2014-01-27	1.640	1.590	1.640	1.410	1.680	414,000	654,160	1.5801	0.880	0.853	0.880	0.756	0.901	771,633	0.8478	-7.34%
2014-01-24	1.770	1.760	1.770	1.690	1.870	1,554,000	2,769,620	1.7823	0.950	0.944	0.950	0.907	1.003	2,896,419	0.9562	-10.15%
2014-01-23	1.970	1.940	1.980	1.880	2.030	648,000	1,272,880	1.9643	1.057	1.041	1.062	1.009	1.089	1,207,773	1.0539	0.00%
2014-01-22	1.970	1.980	2.000	1.870	2.300	3,128,000	6,469,400	2.0682	1.057	1.062	1.073	1.003	1.234	5,830,114	1.1097	-1.01%
2014-01-21	1.990	1.930	2.000	1.800	2.060	1,622,000	3,114,520	1.9202	1.068	1.035	1.073	0.966	1.105	3,023,160	1.0302	-0.50%
2014-01-20	2.000	2.000	2.010	1.400	2.240	7,208,000	13,190,160	1.8299	1.073	1.073	1.078	0.751	1.202	13,434,611	0.9818	41.84%
2014-01-17	1.410	1.390	1.410	1.250	1.500	2,654,000	3,645,320	1.3735	0.756	0.746	0.756	0.671	0.805	4,946,651	0.7369	-4.73%
2014-01-16	1.480	1.480	1.490	1.400	1.950	10,836,000	17,650,280	1.6289	0.794	0.794	0.799	0.751	1.046	20,196,649	0.8739	-16.85%
2014-01-15	1.780	1.780	1.800	0.950	1.900	25,114,000	42,087,020	1.6758	0.955	0.955	0.966	0.510	1.019	46,808,660	0.8991	89.36%
2014-01-14	0.940	0.940	0.950	0.930	0.960	74,000	70,060	0.9468	0.504	0.504	0.510	0.499	0.515	137,925	0.5080	-3.09%
2014-01-13	0.970	0.950	0.970	0.910	0.970	176,000	162,700	0.9244	0.520	0.510	0.520	0.488	0.520	328,037	0.4960	3.19%
2014-01-10	0.940	0.940	0.970	0.930	0.940	68,000	63,600	0.9353	0.504	0.504	0.520	0.499	0.504	126,742	0.5018	0.00%
2014-01-09	0.940	0.950	0.970	0.920	0.970	544,000	514,580	0.9459	0.504	0.510	0.520	0.494	0.520	1,013,933	0.5075	1.08%
2014-01-08	0.930	0.930	0.970	0.880	0.930	250,000	227,400	0.9096	0.499	0.499	0.520	0.472	0.499	465,962	0.4880	5.68%
2014-01-07	0.880	0.880	0.950	0.880	0.890	100,000	88,840	0.8884	0.472	0.472	0.510	0.472	0.478	186,385	0.4766	0.00%
2014-01-06	0.880	0.880	0.970	0.870	0.870	20,000	17,400	0.8700	0.472	0.472	0.520	0.467	0.467	37,277	0.4668	1.15%
2014-01-03	0.870	0.870	0.940	0.850	0.870	214,000	185,540	0.8670	0.467	0.467	0.504	0.456	0.467	398,863	0.4652	-1.14%
2014-01-02	0.880	0.880	0.980	0.870	0.880	28,000	24,460	0.8736	0.472	0.472	0.526	0.467	0.472	52,188	0.4687	0.00%
2013-12-31	0.880	0.880	0.960	0.880	0.880	16,000	14,080	0.8800	0.472	0.472	0.515	0.472	0.472	29,822	0.4721	0.00%
2013-12-30	0.880	0.870	0.880	0.880	0.960	232,000	206,520	0.8902	0.472	0.467	0.472	0.472	0.515	432,413	0.4776	-11.11%
2013-12-27	0.990	0.900	0.990	-	-	0	0	-	0.531	0.483	0.531	-	-	0	-	0.00%
2013-12-24	0.990	0.900	1.010	-	-	0	0	-	0.531	0.483	0.542	-	-	0	-	0.00%
2013-12-23	0.990	0.950	0.990	0.910	1.040	168,000	164,940	0.9818	0.531	0.510	0.531	0.488	0.558	313,126	0.5268	12.50%
2013-12-20	0.880	0.870	0.890	0.860	0.880	132,000	113,600	0.8606	0.472	0.467	0.478	0.461	0.472	246,028	0.4617	0.00%
2013-12-19	0.880	0.870	0.880	0.880	0.890	78,000	68,680	0.8805	0.472	0.467	0.472	0.472	0.478	145,380	0.4724	-1.12%
2013-12-18	0.890	0.890	0.920	0.890	0.950	92,000	84,300	0.9163	0.478	0.478	0.494	0.478	0.510	171,474	0.4916	0.00%
2013-12-17	0.890	0.880	0.900	0.870	0.890	50,000	44,060	0.8812	0.478	0.472	0.483	0.467	0.478	93,192	0.4728	-1.11%
2013-12-16	0.900	0.870	0.920	-	-	0	0	-	0.483	0.467	0.494	-	-	0	-	0.00%
2013-12-13	0.900	0.900	0.920	0.900	0.910	8,000	7,220	0.9025	0.483	0.483	0.494	0.483	0.488	14,911	0.4842	-3.23%
2013-12-12	0.930	0.910	0.940	0.900	0.930	62,000	57,040	0.9200	0.499	0.488	0.504	0.483	0.499	115,559	0.4936	3.33%
2013-12-11	0.900	0.890	0.910	0.870	0.960	250,000	233,060	0.9322	0.483	0.478	0.488	0.467	0.515	465,962	0.5002	1.12%
2013-12-10	0.890	0.890	0.920	0.890	0.910	62,000	55,820	0.9003	0.478	0.478	0.494	0.478	0.488	115,559	0.4830	1.14%
2013-12-09	0.880	0.880	0.910	0.860	0.920	454,000	400,280	0.8817	0.472	0.472	0.488	0.461	0.494	846,187	0.4730	-6.38%
2013-12-06	0.940	0.930	0.970	0.940	0.950	220,000	208,420	0.9474	0.504	0.499	0.520	0.504	0.510	410,046	0.5083	-1.05%
2013-12-05	0.950	0.950	0.980	0.950	1.050	40,000	40,000	1.0000	0.510	0.510	0.526	0.510	0.563	74,554	0.5365	0.00%
2013-12-04	0.950	0.950	0.990	0.950	0.950	130,000	123,500	0.9500	0.510	0.510	0.531	0.510	0.510	242,300	0.5097	0.00%
2013-12-03	0.950	0.950	0.990	0.940	0.950	632,000	604,120	0.9559	0.510	0.510	0.531	0.504	0.510	1,177,951	0.5129	0.00%
2013-12-02	0.950	0.950	1.000	0.940	0.950	190,000	180,200	0.9484	0.510	0.510	0.537	0.504	0.510	354,131	0.5089	0.00%
2013-11-29	0.950	0.950	0.970	0.950	0.980	232,000	222,260	0.9580	0.510	0.510	0.520	0.510	0.526	432,413	0.5140	0.00%
2013-11-28	0.950	0.920	0.950	0.920	0.950	56,000	51,720	0.9236	0.510	0.494	0.510	0.494	0.510	104,375	0.4955	1.06%
2013-11-27	0.940	0.930	0.940	0.880	0.940	258,000	236,500	0.9167	0.504	0.499	0.504	0.472	0.504	480,873	0.4918	8.05%
2013-11-26	0.870	0.860	0.880	0.850	0.880	102,000	87,220	0.8551	0.467	0.461	0.472	0.456	0.472	190,112	0.4588	0.00%
2013-11-25	0.870	0.860	0.880	0.860	0.960	548,000	494,860	0.9030	0.467	0.461	0.472	0.461	0.515	1,021,388	0.4845	-8.42%
2013-11-22	0.950	0.940	0.950	0.950	1.020	668,000	662,120	0.9912	0.510	0.504	0.510	0.510	0.547	1,245,050	0.5318	-8.65%
2013-11-21	1.040	1.000	1.040	0.970	1.070	478,000	486,620	1.0180	0.558	0.537	0.558	0.520	0.574	890,919	0.5462	0.00%
2013-11-20	1.040	1.000	1.040	0.980	1.110	648,000	664,260	1.0251	0.558	0.537	0.558	0.526	0.596	1,207,773	0.5500	-2.80%
2013-11-19	1.070	1.060	1.070	0.930	1.100	2,422,000	2,468,600	1.0192	0.574	0.569	0.574	0.499	0.590	4,514,238	0.5468	4.90%
2013-11-18	1.020	1.030	1.040	0.840	1.030	2,696,000	2,540,120	0.9422	0.547	0.553	0.558	0.451	0.553	5,024,932	0.5055	20.00%
2013-11-15	0.850	0.820	0.850	0.750	0.900	1,172,000	981,980	0.8379	0.456	0.440	0.456	0.402	0.483	2,184,429	0.4495	8.97%
2013-11-14	0.780	0.740	0.790	0.730	0.790	90,000	69,200	0.7689	0.418	0.397	0.424	0.392	0.424	167,746	0.4125	5.41%
2013-11-13	0.740	0.740	0.800	0.710	0.800	168,000	124,300	0.7399	0.397	0.397	0.429	0.381	0.429	313,126	0.3970	0.00%
2013-11-12	0.740	0.730	0.750	0.730	0.740	20,000	14,740	0.7370	0.397	0.392	0.402	0.392	0.397	37,277	0.3954	2.78%
2013-11-11	0.720	0.720	0.740	0.720	0.730	60,000	43,420	0.7237	0.386	0.386	0.397	0.386	0.392	111,831	0.3883	0.00%
2013-11-08	0.720	0.720	0.750	0.720	0.730	10,000	7,260	0.7260	0.386	0.386	0.402	0.386	0.392	18,638	0.3895	-1.37%
2013-11-07	0.730	0.730	0.740	0.650	0.790	196,000	140,540	0.7170	0.392	0.392	0.397	0.349	0.424	365,314	0.3847	-2.67%
2013-11-06	0.750	0.720	0.760	0.690	0.750	102,000	73,420	0.7198	0.402	0.386	0.408	0.370	0.402	190,112	0.3862	0.00%
2013-11-05	0.750	0.750	0.770	-	-	0	0	-	0.402	0.402	0.413	-	-	0	-	0.00%
2013-11-04	0.750	0.750	0.790	0.750	0.770	12,000	9,120	0.7600	0.402	0.402	0.424	0.402	0.413	22,366	0.4078	0.00%
2013-11-01	0.750	0.750	0.770	0.750	0.750	2,000	1,500	0.7500	0.402	0.402	0.413	0.402	0.402	3,728	0.4024	-2.60%
2013-10-31	0.770	0.770	0.780	0.750	0.780	64,000	48,640	0.7600	0.413	0.413	0.418	0.402	0.418	119,286	0.4078	-6.10%
2013-10-30	0.820	0.820	0.840	0.750	0.840	450,000	361,320	0.8029	0.440	0.440	0.451	0.402	0.451	838,731	0.4308	9.33%
2013-10-29	0.750	0.750	0.790	0.750	0.750	18,000	13,500	0.7500	0.402	0.402	0.424	0.402	0.402	33,549	0.4024	0.00%
2013-10-28	0.750	0.770	0.780	-	-	10,000	7,400	0.7400	0.402	0.413	0.418	-	-	18,638	0.3970	0.00%
2013-10-25	0.750	0.740	0.770	-	-	24,000	17,760	0.7400	0.402	0.397	0.413	-	-	44,732	0.3970	0.00%
2013-10-24	0.750	0.740	0.770	0.750	0.750	40,000	30,000	0.7500	0.402	0.397	0.413	0.402	0.402	74,554	0.4024	2.74%
2013-10-23	0.730	0.730	0.770	0.730	0.760	126,000	94,420	0.7494	0.392	0.392	0.413	0.392	0.408	234,845	0.4021	-3.95%
2013-10-22	0.760	0.750	0.760	0.760	0.770	104,000	79,760	0.7669	0.408	0.402	0.408	0.408	0.413	193,840	0.4115	-1.30%
2013-10-21	0.770	0.750	0.780	0.730	0.770	398,000	303,100	0.7616	0.413	0.402	0.418	0.392	0.413	741,811	0.4086	6.94%
2013-10-18	0.720	0.720	0.750	0.710	0.740	84,000	60,840	0.7243	0.386	0.386	0.402	0.381	0.397	156,563	0.3886	-2.70%
2013-10-17	0.740	0.740	0.750	0.730	0.740	94,000	69,280	0.7370	0.397	0.397	0.402	0.392	0.397	175,202	0.3954	0.00%
2013-10-16	0.740	0.740	0.750	0.720	0.760	152,000	112,240	0.7384	0.397	0.397	0.402	0.386	0.408	283,305	0.3962	1.37%
2013-10-15	0.730	0.730	0.740	0.730	0.760	74,000	54,720	0.7395	0.392	0.392	0.397	0.392	0.408	137,925	0.3967	-3.95%
2013-10-11	0.760	0.750	0.760	0.750	0.770	32,000	24,260	0.7581	0.408	0.402	0.408	0.402	0.413	59,643	0.4068	1.33%
2013-10-10	0.750	0.730	0.750	0.730	0.750	258,000	192,020	0.7443	0.402	0.392	0.402	0.392	0.402	480,873	0.3993	0.00%
2013-10-09	0.750	0.730	0.760	0.720	0.750	102,000	75,700	0.7422	0.402	0.392	0.408	0.386	0.402	190,112	0.3982	-2.60%
2013-10-08	0.770	0.750	0.770	0.730	0.770	30,000	22,620	0.7540	0.413	0.402	0.413	0.392	0.413	55,915	0.4045	0.00%
2013-10-07	0.770	0.750	0.770	0.760	0.790	24,000	18,600	0.7750	0.413	0.402	0.413	0.408	0.424	44,732	0.4158	2.67%
2013-10-04	0.750	0.740	0.760	0.750	0.770	44,000	33,080	0.7518	0.402	0.397	0.408	0.402	0.413	82,009	0.4034	-1.32%
2013-10-03	0.760	0.760	0.770	0.730	0.760	58,000	43,000	0.7414	0.408	0.408	0.413	0.392	0.408	108,103	0.3978	1.33%
2013-10-02	0.750	0.750	0.760	0.710	0.750	112,000	83,180	0.7427	0.402	0.402	0.408	0.381	0.402	208,751	0.3985	-3.85%
2013-09-30	0.780	0.760	0.780	0.760	0.780	86,000	64,900	0.7547	0.418	0.408	0.418	0.408	0.418	160,291	0.4049	2.63%
2013-09-27	0.760	0.760	0.790	0.750	0.770	138,000	104,920	0.7603	0.408	0.408	0.424	0.402	0.413	257,211	0.4079	-1.30%
2013-09-26	0.770	0.770	0.790	0.750	0.760	68,000	51,900	0.7632	0.413	0.413	0.424	0.402	0.408	126,742	0.4095	0.00%
2013-09-25	0.770	0.750	0.770	0.770	0.770	50,000	38,500	0.7700	0.413	0.402	0.413	0.413	0.413	93,192	0.4131	0.00%
2013-09-24	0.770	0.720	0.770	0.770	0.770	2,000	1,540	0.7700	0.413	0.386	0.413	0.413	0.413	3,728	0.4131	0.00%
2013-09-23	0.770	0.750	0.770	-	-	0	0	-	0.413	0.402	0.413	-	-	0	-	0.00%
2013-09-19	0.770	0.760	0.780	0.760	0.790	132,000	102,140	0.7738	0.413	0.408	0.418	0.408	0.424	246,028	0.4152	-2.53%
2013-09-18	0.790	0.760	0.800	0.750	0.790	30,000	23,180	0.7727	0.424	0.408	0.429	0.402	0.424	55,915	0.4146	1.28%
2013-09-17	0.780	0.750	0.780	0.740	0.780	26,000	19,820	0.7623	0.418	0.402	0.418	0.397	0.418	48,460	0.4090	2.63%
2013-09-16	0.760	0.760	0.770	0.750	0.750	26,000	19,500	0.7500	0.408	0.408	0.413	0.402	0.402	48,460	0.4024	1.33%
2013-09-13	0.750	0.750	0.770	0.750	0.790	70,000	53,180	0.7597	0.402	0.402	0.413	0.402	0.424	130,469	0.4076	-5.06%
2013-09-12	0.790	0.770	0.790	0.750	0.790	252,000	192,160	0.7625	0.424	0.413	0.424	0.402	0.424	469,690	0.4091	0.00%
2013-09-11	0.790	0.770	0.790	0.750	0.800	106,000	81,900	0.7726	0.424	0.413	0.424	0.402	0.429	197,568	0.4145	2.60%
2013-09-10	0.770	0.780	0.790	0.770	0.800	22,000	17,000	0.7727	0.413	0.418	0.424	0.413	0.429	41,005	0.4146	-2.53%
2013-09-09	0.790	0.770	0.790	0.790	0.820	156,000	125,280	0.8031	0.424	0.413	0.424	0.424	0.440	290,760	0.4309	-3.66%
2013-09-06	0.820	0.780	0.820	0.820	0.830	52,000	42,760	0.8223	0.440	0.418	0.440	0.440	0.445	96,920	0.4412	-1.20%
2013-09-05	0.830	0.820	0.840	0.820	0.830	150,000	124,080	0.8272	0.445	0.440	0.451	0.440	0.445	279,577	0.4438	0.00%
2013-09-04	0.830	0.790	0.830	0.810	0.830	98,000	80,440	0.8208	0.445	0.424	0.445	0.435	0.445	182,657	0.4404	1.22%
2013-09-03	0.820	0.790	0.830	0.770	0.840	238,000	191,440	0.8044	0.440	0.424	0.445	0.413	0.451	443,596	0.4316	5.13%
2013-09-02	0.780	0.760	0.790	0.780	0.780	30,000	23,400	0.7800	0.418	0.408	0.424	0.418	0.418	55,915	0.4185	2.63%
2013-08-30	0.760	0.760	0.770	0.760	0.760	14,000	10,640	0.7600	0.408	0.408	0.413	0.408	0.408	26,094	0.4078	-2.56%
2013-08-29	0.780	0.740	0.780	-	-	0	0	-	0.418	0.397	0.418	-	-	0	-	0.00%
2013-08-28	0.780	0.740	0.780	0.780	0.780	20,000	15,600	0.7800	0.418	0.397	0.418	0.418	0.418	37,277	0.4185	0.00%
2013-08-27	0.780	0.730	0.790	0.740	0.780	112,000	85,080	0.7596	0.418	0.392	0.424	0.397	0.418	208,751	0.4076	0.00%
2013-08-26	0.780	0.750	0.780	0.730	0.780	134,000	100,940	0.7533	0.418	0.402	0.418	0.392	0.418	249,756	0.4042	6.85%
2013-08-23	0.730	0.720	0.760	0.730	0.750	164,000	121,600	0.7415	0.392	0.386	0.408	0.392	0.402	305,671	0.3978	-3.95%
2013-08-22	0.760	0.760	0.780	0.750	0.780	120,000	91,680	0.7640	0.408	0.408	0.418	0.402	0.418	223,662	0.4099	-2.56%
2013-08-21	0.780	0.770	0.820	0.780	0.790	108,000	84,720	0.7844	0.418	0.413	0.440	0.418	0.424	201,296	0.4209	-3.70%
2013-08-20	0.810	0.810	0.820	0.790	0.820	112,000	90,640	0.8093	0.435	0.435	0.440	0.424	0.440	208,751	0.4342	1.25%
2013-08-19	0.800	0.800	0.820	0.790	0.790	34,000	26,860	0.7900	0.429	0.429	0.440	0.424	0.424	63,371	0.4239	1.27%
2013-08-16	0.790	0.790	0.810	0.790	0.830	290,000	232,940	0.8032	0.424	0.424	0.435	0.424	0.445	540,516	0.4310	-2.47%
2013-08-15	0.810	0.810	0.820	0.800	0.840	192,000	157,600	0.8208	0.435	0.435	0.440	0.429	0.451	357,859	0.4404	-1.22%
2013-08-13	0.820	0.820	0.830	0.800	0.820	80,000	64,840	0.8105	0.440	0.440	0.445	0.429	0.440	149,108	0.4349	1.23%
2013-08-12	0.810	0.800	0.840	0.800	0.830	318,000	260,200	0.8182	0.435	0.429	0.451	0.429	0.445	592,703	0.4390	-2.41%
2013-08-09	0.830	0.830	0.860	0.830	0.860	96,000	80,760	0.8413	0.445	0.445	0.461	0.445	0.461	178,929	0.4514	-2.35%
2013-08-08	0.850	0.820	0.830	0.820	0.940	902,000	783,860	0.8690	0.456	0.440	0.445	0.440	0.504	1,681,190	0.4663	4.94%
2013-08-07	0.810	0.810	0.840	0.800	0.860	162,000	135,980	0.8394	0.435	0.435	0.451	0.429	0.461	301,943	0.4503	-4.71%
2013-08-06	0.850	0.830	0.850	0.790	0.900	624,000	534,980	0.8573	0.456	0.445	0.456	0.424	0.483	1,163,041	0.4600	1.19%
2013-08-05	0.840	0.850	0.860	0.720	1.200	1,528,000	1,339,920	0.8769	0.451	0.456	0.461	0.386	0.644	2,847,959	0.4705	16.67%
2013-08-02	0.720	0.720	0.740	0.720	0.730	210,000	152,220	0.7249	0.386	0.386	0.397	0.386	0.392	391,408	0.3889	-2.70%
2013-08-01	0.740	0.740	0.750	0.730	0.780	86,000	65,040	0.7563	0.397	0.397	0.402	0.392	0.418	160,291	0.4058	-5.13%
2013-07-31	0.780	0.730	0.780	0.780	0.780	32,000	24,960	0.7800	0.418	0.392	0.418	0.418	0.418	59,643	0.4185	2.63%
2013-07-30	0.760	0.760	0.770	0.680	0.800	388,000	289,300	0.7456	0.408	0.408	0.413	0.365	0.429	723,173	0.4000	5.56%
2013-07-29	0.720	0.720	0.740	0.720	0.730	56,000	40,340	0.7204	0.386	0.386	0.397	0.386	0.392	104,375	0.3865	-6.49%
2013-07-26	0.770	0.750	0.770	0.730	0.770	400,000	297,240	0.7431	0.413	0.402	0.413	0.392	0.413	745,539	0.3987	-2.53%
2013-07-25	0.790	0.790	0.800	0.790	0.960	2,410,000	2,147,760	0.8912	0.424	0.424	0.429	0.424	0.515	4,491,872	0.4781	-4.82%
2013-07-24	0.830	0.820	0.840	0.640	0.860	2,346,000	1,743,520	0.7432	0.445	0.440	0.451	0.343	0.461	4,372,586	0.3987	31.75%
2013-07-23	0.630	0.620	0.650	0.620	0.650	1,622,000	1,037,380	0.6396	0.338	0.333	0.349	0.333	0.349	3,023,160	0.3431	-1.56%
2013-07-22	0.640	0.620	0.640	0.620	0.660	1,558,000	1,000,660	0.6423	0.343	0.333	0.343	0.333	0.354	2,903,874	0.3446	-1.54%
2013-07-19	0.650	0.650	0.660	0.630	0.670	1,584,000	1,028,740	0.6495	0.349	0.349	0.354	0.338	0.359	2,952,334	0.3484	-1.52%
2013-07-18	0.660	0.640	0.660	0.620	0.680	1,638,000	1,084,020	0.6618	0.354	0.343	0.354	0.333	0.365	3,052,982	0.3551	-1.49%
2013-07-17	0.670	0.660	0.670	0.640	0.680	1,516,000	1,001,640	0.6607	0.359	0.354	0.359	0.343	0.365	2,825,592	0.3545	4.69%
2013-07-16	0.640	0.640	0.670	0.640	0.680	1,534,000	1,026,840	0.6694	0.343	0.343	0.359	0.343	0.365	2,859,142	0.3591	-5.88%
2013-07-15	0.680	0.660	0.680	0.670	0.690	1,486,000	1,005,280	0.6765	0.365	0.354	0.365	0.359	0.370	2,769,677	0.3630	0.00%
2013-07-12	0.680	0.650	0.680	0.670	0.700	1,464,000	1,003,720	0.6856	0.365	0.349	0.365	0.359	0.376	2,728,672	0.3678	-1.45%
2013-07-11	0.690	0.670	0.690	0.620	0.690	1,576,000	1,028,640	0.6527	0.370	0.359	0.370	0.333	0.370	2,937,423	0.3502	9.52%
2013-07-10	0.630	0.620	0.630	0.620	0.670	1,582,000	1,010,180	0.6385	0.338	0.333	0.338	0.333	0.359	2,948,606	0.3426	1.61%
2013-07-09	0.620	0.620	0.640	0.600	0.680	1,630,000	1,063,960	0.6527	0.333	0.333	0.343	0.322	0.365	3,038,071	0.3502	-7.46%
2013-07-08	0.670	0.630	0.670	0.670	0.700	1,484,000	1,009,120	0.6800	0.359	0.338	0.359	0.359	0.376	2,765,949	0.3648	0.00%
2013-07-05	0.670	0.660	0.670	0.660	0.710	1,462,000	1,013,460	0.6932	0.359	0.354	0.359	0.354	0.381	2,724,945	0.3719	-1.47%
2013-07-04	0.680	0.680	0.710	0.680	0.730	1,436,000	1,014,080	0.7062	0.365	0.365	0.381	0.365	0.392	2,676,485	0.3789	-4.23%
2013-07-03	0.710	0.700	0.720	0.700	0.740	1,396,000	1,006,660	0.7211	0.381	0.376	0.386	0.376	0.397	2,601,931	0.3869	-4.05%
2013-07-02	0.740	0.710	0.740	0.700	0.740	1,400,000	1,019,200	0.7280	0.397	0.381	0.397	0.376	0.397	2,609,386	0.3906	0.00%
2013-06-28	0.740	0.720	0.740	0.710	0.760	1,352,000	1,001,120	0.7405	0.397	0.386	0.397	0.381	0.408	2,519,921	0.3973	0.00%
2013-06-27	0.740	0.720	0.750	0.730	0.770	1,350,000	1,007,220	0.7461	0.397	0.386	0.402	0.392	0.413	2,516,194	0.4003	-1.33%
2013-06-26	0.750	0.740	0.760	0.710	0.770	1,476,000	1,093,780	0.7410	0.402	0.397	0.408	0.381	0.413	2,751,039	0.3976	7.14%
2013-06-25	0.700	0.700	0.740	0.700	0.790	1,390,000	1,018,620	0.7328	0.376	0.376	0.397	0.376	0.424	2,590,748	0.3932	-11.39%
2013-06-24	0.790	0.760	0.800	0.770	0.810	1,270,000	1,001,660	0.7887	0.424	0.408	0.429	0.413	0.435	2,367,086	0.4232	-1.25%
2013-06-21	0.800	0.790	0.810	0.780	0.820	1,428,000	1,137,760	0.7968	0.429	0.424	0.435	0.418	0.440	2,661,574	0.4275	-3.61%
2013-06-20	0.830	0.810	0.840	0.800	0.850	1,656,000	1,362,020	0.8225	0.445	0.435	0.451	0.429	0.456	3,086,531	0.4413	-4.60%
2013-06-19	0.870	0.850	0.870	0.830	0.890	154,000	130,720	0.8488	0.467	0.456	0.467	0.445	0.478	287,032	0.4554	-2.25%
2013-06-18	0.890	0.880	0.890	0.820	0.890	392,000	335,340	0.8555	0.478	0.472	0.478	0.440	0.478	730,628	0.4590	1.14%
2013-06-17	0.880	0.850	0.880	0.860	0.890	1,008,000	873,720	0.8668	0.472	0.456	0.472	0.461	0.478	1,878,758	0.4651	-4.35%
2013-06-14	0.920	0.860	0.920	0.850	0.940	1,232,000	1,105,860	0.8976	0.494	0.461	0.494	0.456	0.504	2,296,260	0.4816	-1.08%
2013-06-13	0.930	0.900	0.930	0.850	0.950	930,000	850,200	0.9142	0.499	0.483	0.499	0.456	0.510	1,733,378	0.4905	1.09%
2013-06-11	0.920	0.900	0.920	0.830	0.960	1,324,000	1,184,560	0.8947	0.494	0.483	0.494	0.445	0.515	2,467,734	0.4800	1.10%
2013-06-10	0.910	0.900	0.920	0.900	0.970	698,000	634,720	0.9093	0.488	0.483	0.494	0.483	0.520	1,300,965	0.4879	-4.21%
2013-06-07	0.950	0.950	0.960	0.890	0.980	1,560,000	1,469,880	0.9422	0.510	0.510	0.515	0.478	0.526	2,907,602	0.5055	4.40%
2013-06-06	0.910	0.910	0.920	0.870	0.940	1,508,000	1,362,860	0.9038	0.488	0.488	0.494	0.467	0.504	2,810,682	0.4849	-5.21%
2013-06-05	0.960	0.960	0.970	0.940	1.180	4,930,000	4,963,520	1.0068	0.515	0.515	0.520	0.504	0.633	9,188,767	0.5402	-15.79%
2013-06-04	1.140	1.120	1.140	1.110	1.200	1,126,000	1,279,600	1.1364	0.612	0.601	0.612	0.596	0.644	2,098,692	0.6097	-1.72%
2013-06-03	1.160	1.160	1.170	1.110	1.230	1,372,000	1,594,060	1.1619	0.622	0.622	0.628	0.596	0.660	2,557,198	0.6234	-1.69%
2013-05-31	1.180	1.190	1.200	1.140	1.460	10,628,000	13,143,760	1.2367	0.633	0.638	0.644	0.612	0.783	19,808,968	0.6635	-16.90%
2013-05-30	1.420	1.420	1.440	1.240	3.700	23,602,000	36,209,440	1.5342	0.762	0.762	0.773	0.665	1.985	43,990,522	0.8231