Prices and Webb-site Total Returns

Feishang Anthracite Resources Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01738	2014-01-22			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
2025-11-03	0.230	0.230	0.234	0.120	0.340	55,150,000	13,890,730	0.2519	0.230	0.230	0.234	0.120	0.340	55,150,000	0.2519	91.67%
2025-10-31	0.120	0.117	0.120	0.100	0.126	1,987,500	225,210	0.1133	0.120	0.117	0.120	0.100	0.126	1,987,500	0.1133	23.71%
2025-10-30	0.097	0.097	0.103	0.095	0.105	1,232,850	124,491	0.1010	0.097	0.097	0.103	0.095	0.105	1,232,850	0.1010	-3.00%
2025-10-28	0.100	0.093	0.102	0.093	0.100	310,000	30,107	0.0971	0.100	0.093	0.102	0.093	0.100	310,000	0.0971	0.00%
2025-10-27	0.100	0.099	0.100	0.092	0.104	900,000	90,152	0.1002	0.100	0.099	0.100	0.092	0.104	900,000	0.1002	4.17%
2025-10-24	0.096	0.096	0.103	0.095	0.106	1,082,500	106,105	0.0980	0.096	0.096	0.103	0.095	0.106	1,082,500	0.0980	-9.43%
2025-10-23	0.106	0.101	0.106	0.101	0.108	545,000	57,460	0.1054	0.106	0.101	0.106	0.101	0.108	545,000	0.1054	0.00%
2025-10-22	0.106	0.106	0.111	0.105	0.108	402,500	43,462	0.1080	0.106	0.106	0.111	0.105	0.108	402,500	0.1080	-1.85%
2025-10-21	0.108	0.108	0.118	0.108	0.109	35,000	3,782	0.1081	0.108	0.108	0.118	0.108	0.109	35,000	0.1081	-8.47%
2025-10-20	0.118	0.108	0.118	0.108	0.118	357,500	40,185	0.1124	0.118	0.108	0.118	0.108	0.118	357,500	0.1124	9.26%
2025-10-17	0.108	0.107	0.118	0.108	0.118	202,500	23,870	0.1179	0.108	0.107	0.118	0.108	0.118	202,500	0.1179	-3.57%
2025-10-16	0.112	0.111	0.117	0.111	0.116	115,000	13,035	0.1133	0.112	0.111	0.117	0.111	0.116	115,000	0.1133	0.00%
2025-10-15	0.112	0.110	0.115	0.110	0.117	330,000	36,895	0.1118	0.112	0.110	0.115	0.110	0.117	330,000	0.1118	0.90%
2025-10-14	0.111	0.111	0.116	0.111	0.111	17,500	1,942	0.1110	0.111	0.111	0.116	0.111	0.111	17,500	0.1110	0.00%
2025-10-13	0.111	0.110	0.115	0.111	0.115	485,000	53,935	0.1112	0.111	0.110	0.115	0.111	0.115	485,000	0.1112	-4.31%
2025-10-10	0.116	0.116	0.117	0.116	0.118	137,500	16,185	0.1177	0.116	0.116	0.117	0.116	0.118	137,500	0.1177	0.00%
2025-10-09	0.116	0.116	0.122	0.116	0.126	592,500	71,690	0.1210	0.116	0.116	0.122	0.116	0.126	592,500	0.1210	-3.33%
2025-10-08	0.120	0.114	0.122	0.112	0.120	1,850,000	219,230	0.1185	0.120	0.114	0.122	0.112	0.120	1,850,000	0.1185	0.00%
2025-10-06	0.120	0.113	0.122	-	-	0	0	-	0.120	0.113	0.122	-	-	0	-	0.00%
2025-10-03	0.120	0.113	0.120	-	-	0	0	-	0.120	0.113	0.120	-	-	0	-	0.00%
2025-10-02	0.120	0.111	0.124	0.119	0.120	677,500	81,290	0.1200	0.120	0.111	0.124	0.119	0.120	677,500	0.1200	4.35%
2025-09-30	0.115	0.111	0.117	0.106	0.116	1,397,500	161,080	0.1153	0.115	0.111	0.117	0.106	0.116	1,397,500	0.1153	0.00%
2025-09-29	0.115	0.113	0.117	0.115	0.117	547,500	63,012	0.1151	0.115	0.113	0.117	0.115	0.117	547,500	0.1151	-0.86%
2025-09-26	0.116	0.115	0.125	0.116	0.125	342,500	42,675	0.1246	0.116	0.115	0.125	0.116	0.125	342,500	0.1246	-7.94%
2025-09-25	0.126	0.116	0.126	0.125	0.127	60,000	7,565	0.1261	0.126	0.116	0.126	0.125	0.127	60,000	0.1261	3.28%
2025-09-24	0.122	0.116	0.123	0.122	0.122	5,000	610	0.1220	0.122	0.116	0.123	0.122	0.122	5,000	0.1220	-1.61%
2025-09-23	0.124	0.120	0.125	0.124	0.126	187,500	23,422	0.1249	0.124	0.120	0.125	0.124	0.126	187,500	0.1249	1.64%
2025-09-22	0.122	0.121	0.123	0.122	0.123	52,500	6,455	0.1230	0.122	0.121	0.123	0.122	0.123	52,500	0.1230	-1.61%
2025-09-19	0.124	0.124	0.130	0.121	0.130	395,000	50,557	0.1280	0.124	0.124	0.130	0.121	0.130	395,000	0.1280	-7.46%
2025-09-18	0.134	0.134	0.135	0.134	0.134	5,000	670	0.1340	0.134	0.134	0.135	0.134	0.134	5,000	0.1340	-0.74%
2025-09-17	0.135	0.135	0.136	0.134	0.135	205,000	27,475	0.1340	0.135	0.135	0.136	0.134	0.135	205,000	0.1340	-0.74%
2025-09-16	0.136	0.136	0.150	0.136	0.136	5,000	680	0.1360	0.136	0.136	0.150	0.136	0.136	5,000	0.1360	0.74%
2025-09-15	0.135	0.135	0.150	0.135	0.135	2,500	337	0.1348	0.135	0.135	0.150	0.135	0.135	2,500	0.1348	0.00%
2025-09-12	0.135	0.134	0.150	0.133	0.135	47,500	6,377	0.1343	0.135	0.134	0.150	0.133	0.135	47,500	0.1343	1.50%
2025-09-11	0.133	0.133	0.150	0.133	0.133	5,000	665	0.1330	0.133	0.133	0.150	0.133	0.133	5,000	0.1330	0.00%
2025-09-10	0.133	0.130	0.142	0.133	0.133	82,500	10,972	0.1330	0.133	0.130	0.142	0.133	0.133	82,500	0.1330	-6.34%
2025-09-09	0.142	0.142	0.144	0.142	0.142	15,000	2,130	0.1420	0.142	0.142	0.144	0.142	0.142	15,000	0.1420	-1.39%
2025-09-08	0.144	0.140	0.144	0.139	0.145	105,000	14,727	0.1403	0.144	0.140	0.144	0.139	0.145	105,000	0.1403	2.13%
2025-09-05	0.141	0.139	0.163	0.141	0.145	40,000	5,780	0.1445	0.141	0.139	0.163	0.141	0.145	40,000	0.1445	0.00%
2025-09-04	0.141	0.140	-	0.139	0.141	210,000	29,470	0.1403	0.141	0.140	-	0.139	0.141	210,000	0.1403	1.44%
2025-09-03	0.139	0.132	0.139	0.130	0.140	12,500	1,722	0.1378	0.139	0.132	0.139	0.130	0.140	12,500	0.1378	-6.71%
2025-09-02	0.149	0.148	0.150	0.149	0.149	37,500	5,587	0.1490	0.149	0.148	0.150	0.149	0.149	37,500	0.1490	0.68%
2025-09-01	0.148	0.148	0.150	0.141	0.152	386,840	56,379	0.1457	0.148	0.148	0.150	0.141	0.152	386,840	0.1457	-2.63%
2025-08-29	0.152	0.152	0.177	0.152	0.153	67,500	10,305	0.1527	0.152	0.152	0.177	0.152	0.153	67,500	0.1527	0.00%
2025-08-28	0.152	0.152	0.168	0.150	0.168	430,000	69,982	0.1627	0.152	0.152	0.168	0.150	0.168	430,000	0.1627	-7.32%
2025-08-27	0.164	0.157	0.172	0.150	0.180	1,150,000	187,930	0.1634	0.164	0.157	0.172	0.150	0.180	1,150,000	0.1634	13.10%
2025-08-26	0.145	0.144	0.145	0.142	0.155	510,000	74,425	0.1459	0.145	0.144	0.145	0.142	0.155	510,000	0.1459	-8.81%
2025-08-25	0.159	0.157	0.159	0.159	0.160	352,500	56,367	0.1599	0.159	0.157	0.159	0.159	0.160	352,500	0.1599	-1.24%
2025-08-22	0.161	0.161	0.163	0.161	0.161	80,000	12,880	0.1610	0.161	0.161	0.163	0.161	0.161	80,000	0.1610	0.00%
2025-08-21	0.161	0.161	0.163	0.160	0.162	270,000	43,387	0.1607	0.161	0.161	0.163	0.160	0.162	270,000	0.1607	-1.23%
2025-08-20	0.163	0.163	0.187	0.161	0.163	30,000	4,840	0.1613	0.163	0.163	0.187	0.161	0.163	30,000	0.1613	0.00%
2025-08-19	0.163	0.150	0.186	-	-	0	0	-	0.163	0.150	0.186	-	-	0	-	0.00%
2025-08-18	0.163	0.160	0.163	0.155	0.163	380,000	61,882	0.1628	0.163	0.160	0.163	0.155	0.163	380,000	0.1628	2.52%
2025-08-15	0.159	0.158	0.159	0.159	0.159	160,000	25,440	0.1590	0.159	0.158	0.159	0.159	0.159	160,000	0.1590	0.00%
2025-08-14	0.159	0.159	0.160	0.159	0.165	820,000	132,452	0.1615	0.159	0.159	0.160	0.159	0.165	820,000	0.1615	-3.64%
2025-08-13	0.165	0.165	0.174	0.163	0.175	180,000	30,590	0.1699	0.165	0.165	0.174	0.163	0.175	180,000	0.1699	-6.78%
2025-08-12	0.177	0.163	0.177	0.177	0.177	70,000	12,355	0.1765	0.177	0.163	0.177	0.177	0.177	70,000	0.1765	0.00%
2025-08-11	0.177	0.177	0.181	0.177	0.180	50,000	8,922	0.1784	0.177	0.177	0.181	0.177	0.180	50,000	0.1784	-0.56%
2025-08-08	0.178	0.178	0.185	0.178	0.187	422,500	76,135	0.1802	0.178	0.178	0.185	0.178	0.187	422,500	0.1802	0.00%
2025-08-07	0.178	0.178	0.187	0.177	0.192	595,000	109,757	0.1845	0.178	0.178	0.187	0.177	0.192	595,000	0.1845	-1.11%
2025-08-06	0.180	0.179	0.180	0.178	0.191	347,500	62,597	0.1801	0.180	0.179	0.180	0.178	0.191	347,500	0.1801	1.12%
2025-08-05	0.178	0.175	0.178	0.162	0.178	432,500	73,672	0.1703	0.178	0.175	0.178	0.162	0.178	432,500	0.1703	6.59%
2025-08-04	0.167	0.167	0.175	0.148	0.175	565,000	92,852	0.1643	0.167	0.167	0.175	0.148	0.175	565,000	0.1643	7.05%
2025-08-01	0.156	0.156	0.166	0.155	0.174	885,000	149,685	0.1691	0.156	0.156	0.166	0.155	0.174	885,000	0.1691	-10.34%
2025-07-31	0.174	0.174	0.180	0.173	0.175	250,000	43,542	0.1742	0.174	0.174	0.180	0.173	0.175	250,000	0.1742	-3.33%
2025-07-30	0.180	0.180	0.184	0.168	0.197	2,080,000	392,360	0.1886	0.180	0.180	0.184	0.168	0.197	2,080,000	0.1886	1.69%
2025-07-29	0.177	0.172	0.177	0.160	0.179	1,770,000	294,440	0.1664	0.177	0.172	0.177	0.160	0.179	1,770,000	0.1664	-3.28%
2025-07-28	0.183	0.178	0.183	0.175	0.216	4,105,000	780,765	0.1902	0.183	0.178	0.183	0.175	0.216	4,105,000	0.1902	-15.28%
2025-07-25	0.216	0.210	0.216	0.206	0.221	1,992,500	423,425	0.2125	0.216	0.210	0.216	0.206	0.221	1,992,500	0.2125	1.89%
2025-07-24	0.212	0.212	0.213	0.205	0.270	8,607,500	1,854,655	0.2155	0.212	0.212	0.213	0.205	0.270	8,607,500	0.2155	-20.00%
2025-07-23	0.265	0.255	0.265	0.115	0.580	38,600,000	13,582,745	0.3519	0.265	0.255	0.265	0.115	0.580	38,600,000	0.3519	143.12%
2025-07-22	0.109	0.109	0.112	0.102	0.110	360,000	39,200	0.1089	0.109	0.109	0.112	0.102	0.110	360,000	0.1089	6.86%
2025-07-21	0.102	0.091	0.102	0.102	0.102	12,500	1,275	0.1020	0.102	0.091	0.102	0.102	0.102	12,500	0.1020	0.00%
2025-07-18	0.102	0.091	0.105	-	-	0	0	-	0.102	0.091	0.105	-	-	0	-	0.00%
2025-07-17	0.102	0.091	0.102	-	-	0	0	-	0.102	0.091	0.102	-	-	0	-	0.00%
2025-07-16	0.102	0.091	0.102	-	-	0	0	-	0.102	0.091	0.102	-	-	0	-	0.00%
2025-07-15	0.102	0.091	0.102	0.103	0.103	165,000	16,995	0.1030	0.102	0.091	0.102	0.103	0.103	165,000	0.1030	-0.97%
2025-07-14	0.103	0.093	0.103	-	-	0	0	-	0.103	0.093	0.103	-	-	0	-	0.00%
2025-07-11	0.103	0.091	0.104	0.103	0.103	117,500	12,102	0.1030	0.103	0.091	0.104	0.103	0.103	117,500	0.1030	0.00%
2025-07-10	0.103	0.091	0.103	0.103	0.103	2,500	257	0.1028	0.103	0.091	0.103	0.103	0.103	2,500	0.1028	0.00%
2025-07-09	0.103	0.091	0.103	-	-	0	0	-	0.103	0.091	0.103	-	-	0	-	0.00%
2025-07-08	0.103	0.091	0.103	-	-	0	0	-	0.103	0.091	0.103	-	-	0	-	0.00%
2025-07-07	0.103	0.100	0.104	0.090	0.103	67,500	6,805	0.1008	0.103	0.100	0.104	0.090	0.103	67,500	0.1008	3.00%
2025-07-04	0.100	0.092	0.100	0.100	0.100	10,000	1,000	0.1000	0.100	0.092	0.100	0.100	0.100	10,000	0.1000	0.00%
2025-07-03	0.100	0.100	0.103	0.100	0.100	5,000	500	0.1000	0.100	0.100	0.103	0.100	0.100	5,000	0.1000	0.00%
2025-07-02	0.100	0.100	0.103	-	-	0	0	-	0.100	0.100	0.103	-	-	0	-	0.00%
2025-06-30	0.100	0.100	0.101	0.100	0.100	5,000	500	0.1000	0.100	0.100	0.101	0.100	0.100	5,000	0.1000	0.00%
2025-06-27	0.100	0.100	0.102	0.100	0.100	2,500	250	0.1000	0.100	0.100	0.102	0.100	0.100	2,500	0.1000	0.00%
2025-06-26	0.100	0.100	0.101	0.095	0.100	1,515,000	148,550	0.0981	0.100	0.100	0.101	0.095	0.100	1,515,000	0.0981	0.00%
2025-06-25	0.100	0.100	0.105	0.100	0.100	2,500	250	0.1000	0.100	0.100	0.105	0.100	0.100	2,500	0.1000	0.00%
2025-06-24	0.100	0.100	0.105	0.100	0.100	5,000	500	0.1000	0.100	0.100	0.105	0.100	0.100	5,000	0.1000	0.00%
2025-06-23	0.100	0.100	0.109	0.091	0.100	217,500	20,082	0.0923	0.100	0.100	0.109	0.091	0.100	217,500	0.0923	0.00%
2025-06-20	0.100	0.099	0.100	0.099	0.100	125,000	12,482	0.0999	0.100	0.099	0.100	0.099	0.100	125,000	0.0999	0.00%
2025-06-19	0.100	0.100	0.104	0.100	0.100	5,000	500	0.1000	0.100	0.100	0.104	0.100	0.100	5,000	0.1000	0.00%
2025-06-18	0.100	0.100	0.105	0.100	0.100	5,000	500	0.1000	0.100	0.100	0.105	0.100	0.100	5,000	0.1000	0.00%
2025-06-17	0.100	0.100	0.115	0.100	0.101	7,500	755	0.1007	0.100	0.100	0.115	0.100	0.101	7,500	0.1007	-0.99%
2025-06-16	0.101	0.100	0.101	-	-	0	0	-	0.101	0.100	0.101	-	-	0	-	0.00%
2025-06-13	0.101	0.101	0.103	0.101	0.103	102,500	10,552	0.1029	0.101	0.101	0.103	0.101	0.103	102,500	0.1029	0.00%
2025-06-12	0.101	0.106	0.109	0.100	0.107	87,500	9,032	0.1032	0.101	0.106	0.109	0.100	0.107	87,500	0.1032	-10.62%
2025-06-11	0.113	0.100	0.113	-	-	0	0	-	0.113	0.100	0.113	-	-	0	-	0.00%
2025-06-10	0.113	0.100	0.113	-	-	0	0	-	0.113	0.100	0.113	-	-	0	-	0.00%
2025-06-09	0.113	0.113	0.119	0.101	0.115	205,000	23,007	0.1122	0.113	0.113	0.119	0.101	0.115	205,000	0.1122	11.88%
2025-06-06	0.101	0.101	0.115	-	-	0	0	-	0.101	0.101	0.115	-	-	0	-	0.00%
2025-06-05	0.101	0.101	0.109	0.101	0.101	102,500	10,352	0.1010	0.101	0.101	0.109	0.101	0.101	102,500	0.1010	1.00%
2025-06-04	0.100	0.100	0.105	0.100	0.100	40,000	4,000	0.1000	0.100	0.100	0.105	0.100	0.100	40,000	0.1000	-4.76%
2025-06-03	0.105	0.100	0.115	-	-	0	0	-	0.105	0.100	0.115	-	-	0	-	0.00%
2025-06-02	0.105	0.100	0.105	-	-	0	0	-	0.105	0.100	0.105	-	-	0	-	0.00%
2025-05-30	0.105	0.105	-	-	-	0	0	-	0.105	0.105	-	-	-	0	-	5.00%
2025-05-29	0.100	0.100	0.114	0.100	0.100	2,500	250	0.1000	0.100	0.100	0.114	0.100	0.100	2,500	0.1000	0.00%
2025-05-28	0.100	0.100	0.115	0.100	0.100	5,000	500	0.1000	0.100	0.100	0.115	0.100	0.100	5,000	0.1000	0.00%
2025-05-27	0.100	0.100	0.110	-	-	0	0	-	0.100	0.100	0.110	-	-	0	-	0.00%
2025-05-26	0.100	0.100	0.102	0.100	0.100	20,000	2,000	0.1000	0.100	0.100	0.102	0.100	0.100	20,000	0.1000	-1.96%
2025-05-23	0.102	0.100	0.109	-	-	0	0	-	0.102	0.100	0.109	-	-	0	-	0.00%
2025-05-22	0.102	0.100	0.102	-	-	0	0	-	0.102	0.100	0.102	-	-	0	-	0.00%
2025-05-21	0.102	0.100	0.105	0.102	0.102	15,000	1,530	0.1020	0.102	0.100	0.105	0.102	0.102	15,000	0.1020	-2.86%
2025-05-20	0.105	0.100	0.105	-	-	0	0	-	0.105	0.100	0.105	-	-	0	-	-4.55%
2025-05-19	0.110	0.111	0.115	0.095	0.110	55,000	5,470	0.0995	0.110	0.111	0.115	0.095	0.110	55,000	0.0995	10.00%
2025-05-16	0.100	0.095	0.100	0.095	0.100	45,000	4,460	0.0991	0.100	0.095	0.100	0.095	0.100	45,000	0.0991	0.00%
2025-05-15	0.100	0.095	0.100	0.095	0.100	20,000	1,987	0.0994	0.100	0.095	0.100	0.095	0.100	20,000	0.0994	0.00%
2025-05-14	0.100	0.100	0.106	0.100	0.100	170,000	17,000	0.1000	0.100	0.100	0.106	0.100	0.100	170,000	0.1000	0.00%
2025-05-13	0.100	0.100	0.106	-	-	0	0	-	0.100	0.100	0.106	-	-	0	-	0.00%
2025-05-12	0.100	0.100	0.105	-	-	0	0	-	0.100	0.100	0.105	-	-	0	-	0.00%
2025-05-09	0.100	0.100	0.105	-	-	0	0	-	0.100	0.100	0.105	-	-	0	-	0.00%
2025-05-08	0.100	0.100	0.110	0.098	0.100	267,500	26,620	0.0995	0.100	0.100	0.110	0.098	0.100	267,500	0.0995	0.00%
2025-05-07	0.100	0.100	0.110	0.100	0.101	45,000	4,502	0.1000	0.100	0.100	0.110	0.100	0.101	45,000	0.1000	-0.99%
2025-05-06	0.101	0.100	0.110	0.101	0.101	2,500	252	0.1008	0.101	0.100	0.110	0.101	0.101	2,500	0.1008	0.00%
2025-05-02	0.101	0.100	0.110	-	-	0	0	-	0.101	0.100	0.110	-	-	0	-	0.00%
2025-04-30	0.101	0.100	0.101	-	-	0	0	-	0.101	0.100	0.101	-	-	0	-	0.00%
2025-04-29	0.101	0.100	0.110	0.100	0.101	5,000	502	0.1004	0.101	0.100	0.110	0.100	0.101	5,000	0.1004	1.00%
2025-04-28	0.100	0.100	0.109	0.100	0.100	17,500	1,750	0.1000	0.100	0.100	0.109	0.100	0.100	17,500	0.1000	0.00%
2025-04-25	0.100	0.100	0.110	0.100	0.105	7,500	762	0.1016	0.100	0.100	0.110	0.100	0.105	7,500	0.1016	0.00%
2025-04-24	0.100	0.100	0.105	-	-	0	0	-	0.100	0.100	0.105	-	-	0	-	0.00%
2025-04-23	0.100	0.100	0.108	0.095	0.100	45,000	4,475	0.0994	0.100	0.100	0.108	0.095	0.100	45,000	0.0994	-4.76%
2025-04-22	0.105	0.100	0.105	-	-	0	0	-	0.105	0.100	0.105	-	-	0	-	0.00%
2025-04-17	0.105	0.100	0.107	-	-	0	0	-	0.105	0.100	0.107	-	-	0	-	0.00%
2025-04-16	0.105	0.100	0.106	0.105	0.105	12,500	1,312	0.1050	0.105	0.100	0.106	0.105	0.105	12,500	0.1050	5.00%
2025-04-15	0.100	0.100	0.103	-	-	0	0	-	0.100	0.100	0.103	-	-	0	-	0.00%
2025-04-14	0.100	0.100	0.105	-	-	0	0	-	0.100	0.100	0.105	-	-	0	-	0.00%
2025-04-11	0.100	0.100	0.104	0.100	0.105	5,000	512	0.1024	0.100	0.100	0.104	0.100	0.105	5,000	0.1024	0.00%
2025-04-10	0.100	0.100	0.105	0.100	0.100	5,000	500	0.1000	0.100	0.100	0.105	0.100	0.100	5,000	0.1000	0.00%
2025-04-09	0.100	0.095	0.105	-	-	0	0	-	0.100	0.095	0.105	-	-	0	-	0.00%
2025-04-08	0.100	0.100	0.101	0.099	0.101	32,500	3,267	0.1005	0.100	0.100	0.101	0.099	0.101	32,500	0.1005	7.53%
2025-04-07	0.093	0.093	0.099	0.090	0.093	77,500	7,165	0.0925	0.093	0.093	0.099	0.090	0.093	77,500	0.0925	-7.00%
2025-04-03	0.100	0.095	0.105	-	-	0	0	-	0.100	0.095	0.105	-	-	0	-	0.00%
2025-04-02	0.100	0.100	0.105	0.100	0.100	220,000	22,000	0.1000	0.100	0.100	0.105	0.100	0.100	220,000	0.1000	0.00%
2025-04-01	0.100	0.100	0.105	0.091	0.100	235,000	22,687	0.0965	0.100	0.100	0.105	0.091	0.100	235,000	0.0965	0.00%
2025-03-31	0.100	0.100	0.105	-	-	0	0	-	0.100	0.100	0.105	-	-	0	-	0.00%
2025-03-28	0.100	0.100	0.105	0.100	0.100	2,500	250	0.1000	0.100	0.100	0.105	0.100	0.100	2,500	0.1000	0.00%
2025-03-27	0.100	0.100	0.103	0.090	0.103	288,485	28,038	0.0972	0.100	0.100	0.103	0.090	0.103	288,485	0.0972	0.00%
2025-03-26	0.100	0.100	0.115	0.100	0.100	20,000	2,000	0.1000	0.100	0.100	0.115	0.100	0.100	20,000	0.1000	-1.96%
2025-03-25	0.102	0.100	0.115	-	-	0	0	-	0.102	0.100	0.115	-	-	0	-	0.00%
2025-03-24	0.102	0.102	0.115	0.100	0.101	105,000	10,582	0.1008	0.102	0.102	0.115	0.100	0.101	105,000	0.1008	-2.86%
2025-03-21	0.105	0.101	0.120	-	-	2,500	275	0.1100	0.105	0.101	0.120	-	-	2,500	0.1100	0.00%
2025-03-20	0.105	0.102	0.105	0.105	0.105	50,000	5,250	0.1050	0.105	0.102	0.105	0.105	0.105	50,000	0.1050	0.96%
2025-03-19	0.104	0.100	0.106	0.102	0.104	5,000	515	0.1030	0.104	0.100	0.106	0.102	0.104	5,000	0.1030	1.96%
2025-03-18	0.102	0.102	0.110	-	-	0	0	-	0.102	0.102	0.110	-	-	0	-	2.00%
2025-03-17	0.100	0.100	0.110	-	-	0	0	-	0.100	0.100	0.110	-	-	0	-	0.00%
2025-03-14	0.100	0.100	0.118	0.100	0.100	12,500	1,250	0.1000	0.100	0.100	0.118	0.100	0.100	12,500	0.1000	-0.99%
2025-03-13	0.101	0.101	0.108	0.100	0.101	70,000	7,002	0.1000	0.101	0.101	0.108	0.100	0.101	70,000	0.1000	1.00%
2025-03-12	0.100	0.100	0.120	-	-	0	0	-	0.100	0.100	0.120	-	-	0	-	0.00%
2025-03-11	0.100	0.100	0.120	0.100	0.102	302,500	30,265	0.1000	0.100	0.100	0.120	0.100	0.102	302,500	0.1000	0.00%
2025-03-10	0.100	0.100	0.107	0.100	0.100	10,000	1,000	0.1000	0.100	0.100	0.107	0.100	0.100	10,000	0.1000	-7.41%
2025-03-07	0.108	0.100	0.112	0.099	0.120	205,000	22,847	0.1114	0.108	0.100	0.112	0.099	0.120	205,000	0.1114	6.93%
2025-03-06	0.101	0.100	0.120	-	-	0	0	-	0.101	0.100	0.120	-	-	0	-	0.00%
2025-03-05	0.101	0.100	0.103	0.099	0.101	90,000	8,920	0.0991	0.101	0.100	0.103	0.099	0.101	90,000	0.0991	2.02%
2025-03-04	0.099	0.102	0.120	0.099	0.099	2,500	247	0.0988	0.099	0.102	0.120	0.099	0.099	2,500	0.0988	-3.88%
2025-03-03	0.103	0.099	0.103	-	-	0	0	-	0.103	0.099	0.103	-	-	0	-	0.00%
2025-02-28	0.103	0.101	0.120	-	-	0	0	-	0.103	0.101	0.120	-	-	0	-	0.00%
2025-02-27	0.103	0.103	0.114	0.101	0.106	70,000	7,407	0.1058	0.103	0.103	0.114	0.101	0.106	70,000	0.1058	-8.85%
2025-02-26	0.113	0.100	0.113	0.113	0.115	42,500	4,807	0.1131	0.113	0.100	0.113	0.113	0.115	42,500	0.1131	11.88%
2025-02-25	0.101	0.101	0.113	0.098	0.098	42,500	4,165	0.0980	0.101	0.101	0.113	0.098	0.098	42,500	0.0980	-0.98%
2025-02-24	0.102	0.102	0.107	0.098	0.108	45,000	4,612	0.1025	0.102	0.102	0.107	0.098	0.108	45,000	0.1025	-8.11%
2025-02-21	0.111	0.107	0.112	0.110	0.112	77,500	8,595	0.1109	0.111	0.107	0.112	0.110	0.112	77,500	0.1109	-0.89%
2025-02-20	0.112	0.110	0.112	0.112	0.112	20,000	2,240	0.1120	0.112	0.110	0.112	0.112	0.112	20,000	0.1120	-7.44%
2025-02-19	0.121	0.113	0.122	0.112	0.122	35,000	4,065	0.1161	0.121	0.113	0.122	0.112	0.122	35,000	0.1161	1.68%
2025-02-18	0.119	0.110	0.119	0.112	0.120	22,500	2,550	0.1133	0.119	0.110	0.119	0.112	0.120	22,500	0.1133	4.39%
2025-02-17	0.114	0.112	0.114	0.114	0.122	30,000	3,527	0.1176	0.114	0.112	0.114	0.114	0.122	30,000	0.1176	-6.56%
2025-02-14	0.122	0.112	0.130	-	-	0	0	-	0.122	0.112	0.130	-	-	0	-	0.00%
2025-02-13	0.122	0.112	0.122	0.112	0.122	17,500	2,062	0.1178	0.122	0.112	0.122	0.112	0.122	17,500	0.1178	0.00%
2025-02-12	0.122	0.116	-	-	-	0	0	-	0.122	0.116	-	-	-	0	-	0.00%
2025-02-11	0.122	0.116	-	-	-	0	0	-	0.122	0.116	-	-	-	0	-	0.00%
2025-02-10	0.122	0.122	-	0.118	0.125	70,000	8,600	0.1229	0.122	0.122	-	0.118	0.125	70,000	0.1229	-2.40%
2025-02-07	0.125	0.118	-	-	-	0	0	-	0.125	0.118	-	-	-	0	-	0.00%
2025-02-06	0.125	0.115	0.140	-	-	0	0	-	0.125	0.115	0.140	-	-	0	-	0.00%
2025-02-05	0.125	0.120	0.155	0.125	0.138	190,000	25,195	0.1326	0.125	0.120	0.155	0.125	0.138	190,000	0.1326	-8.76%
2025-02-04	0.137	0.130	0.137	-	-	0	0	-	0.137	0.130	0.137	-	-	0	-	-0.72%
2025-02-03	0.138	0.136	0.138	-	-	0	0	-	0.138	0.136	0.138	-	-	0	-	-1.43%
2025-01-28	0.140	0.136	0.140	-	-	0	0	-	0.140	0.136	0.140	-	-	0	-	0.00%
2025-01-27	0.140	0.140	0.155	0.132	0.132	2,500	330	0.1320	0.140	0.140	0.155	0.132	0.132	2,500	0.1320	0.72%
2025-01-24	0.139	0.117	0.139	0.118	0.140	52,500	7,290	0.1389	0.139	0.117	0.139	0.118	0.140	52,500	0.1389	15.83%
2025-01-23	0.120	0.119	0.120	0.120	0.120	2,500	300	0.1200	0.120	0.119	0.120	0.120	0.120	2,500	0.1200	-4.00%
2025-01-22	0.125	0.120	0.138	-	-	0	0	-	0.125	0.120	0.138	-	-	0	-	0.00%
2025-01-21	0.125	0.120	0.134	0.125	0.125	112,500	14,170	0.1260	0.125	0.120	0.134	0.125	0.125	112,500	0.1260	0.00%
2025-01-20	0.125	0.106	0.135	0.125	0.125	2,500	312	0.1248	0.125	0.106	0.135	0.125	0.125	2,500	0.1248	13.64%
2025-01-17	0.110	0.110	0.117	0.110	0.116	7,500	855	0.1140	0.110	0.110	0.117	0.110	0.116	7,500	0.1140	-8.33%
2025-01-16	0.120	0.105	0.120	0.120	0.120	2,500	300	0.1200	0.120	0.105	0.120	0.120	0.120	2,500	0.1200	14.29%
2025-01-15	0.105	0.105	0.120	0.105	0.105	62,500	6,562	0.1050	0.105	0.105	0.120	0.105	0.105	62,500	0.1050	0.00%
2025-01-14	0.105	0.105	0.106	0.104	0.106	27,500	2,910	0.1058	0.105	0.105	0.106	0.104	0.106	27,500	0.1058	0.00%
2025-01-13	0.105	0.103	0.120	-	-	0	0	-	0.105	0.103	0.120	-	-	0	-	0.00%
2025-01-10	0.105	0.103	0.120	-	-	0	0	-	0.105	0.103	0.120	-	-	0	-	0.00%
2025-01-09	0.105	0.105	0.120	-	-	0	0	-	0.105	0.105	0.120	-	-	0	-	0.00%
2025-01-08	0.105	0.105	0.120	-	-	0	0	-	0.105	0.105	0.120	-	-	0	-	0.00%
2025-01-07	0.105	0.105	0.120	-	-	0	0	-	0.105	0.105	0.120	-	-	0	-	0.00%
2025-01-06	0.105	0.103	0.120	-	-	0	0	-	0.105	0.103	0.120	-	-	0	-	0.00%
2025-01-03	0.105	0.105	0.120	0.103	0.105	315,000	33,045	0.1049	0.105	0.105	0.120	0.103	0.105	315,000	0.1049	0.00%
2025-01-02	0.105	0.105	0.130	0.105	0.107	12,500	1,317	0.1054	0.105	0.105	0.130	0.105	0.107	12,500	0.1054	-2.78%
2024-12-31	0.108	0.107	0.108	0.109	0.109	2,500	272	0.1088	0.108	0.107	0.108	0.109	0.109	2,500	0.1088	-6.09%
2024-12-30	0.115	0.105	0.130	0.107	0.107	305,000	32,635	0.1070	0.115	0.105	0.130	0.107	0.107	305,000	0.1070	7.48%
2024-12-27	0.107	0.107	0.116	0.106	0.115	5,000	552	0.1104	0.107	0.107	0.116	0.106	0.115	5,000	0.1104	-7.76%
2024-12-24	0.116	0.105	0.116	-	-	0	0	-	0.116	0.105	0.116	-	-	0	-	0.00%
2024-12-23	0.116	0.105	0.116	-	-	0	0	-	0.116	0.105	0.116	-	-	0	-	0.00%
2024-12-20	0.116	0.105	0.135	-	-	0	0	-	0.116	0.105	0.135	-	-	0	-	0.00%
2024-12-19	0.116	0.105	0.135	-	-	0	0	-	0.116	0.105	0.135	-	-	0	-	0.00%
2024-12-18	0.116	0.105	0.116	0.116	0.117	45,000	5,245	0.1166	0.116	0.105	0.116	0.116	0.117	45,000	0.1166	-3.33%
2024-12-17	0.120	0.105	0.135	-	-	0	0	-	0.120	0.105	0.135	-	-	0	-	0.00%
2024-12-16	0.120	0.105	0.135	-	-	0	0	-	0.120	0.105	0.135	-	-	0	-	0.00%
2024-12-13	0.120	0.111	0.135	-	-	0	0	-	0.120	0.111	0.135	-	-	0	-	9.09%
2024-12-12	0.110	0.105	-	-	-	2,500	312	0.1248	0.110	0.105	-	-	-	2,500	0.1248	0.00%
2024-12-11	0.110	0.108	0.125	-	-	0	0	-	0.110	0.108	0.125	-	-	0	-	0.00%
2024-12-10	0.110	0.110	0.125	-	-	0	0	-	0.110	0.110	0.125	-	-	0	-	0.00%
2024-12-09	0.110	0.105	0.110	-	-	0	0	-	0.110	0.105	0.110	-	-	0	-	0.00%
2024-12-06	0.110	0.110	0.125	-	-	0	0	-	0.110	0.110	0.125	-	-	0	-	0.00%
2024-12-05	0.110	0.110	0.130	0.108	0.111	75,000	8,112	0.1082	0.110	0.110	0.130	0.108	0.111	75,000	0.1082	-7.56%
2024-12-04	0.119	0.119	0.135	0.118	0.118	7,500	885	0.1180	0.119	0.119	0.135	0.118	0.118	7,500	0.1180	-2.46%
2024-12-03	0.122	0.122	0.131	0.105	0.120	112,500	13,047	0.1160	0.122	0.122	0.131	0.105	0.120	112,500	0.1160	-4.69%
2024-12-02	0.128	0.120	0.128	0.129	0.140	25,000	3,375	0.1350	0.128	0.120	0.128	0.129	0.140	25,000	0.1350	-7.91%
2024-11-29	0.139	0.135	0.155	0.145	0.154	7,500	1,117	0.1489	0.139	0.135	0.155	0.145	0.154	7,500	0.1489	-10.32%
2024-11-28	0.155	0.142	0.160	-	-	0	0	-	0.155	0.142	0.160	-	-	0	-	0.00%
2024-11-27	0.155	0.141	0.155	0.155	0.170	337,500	54,162	0.1605	0.155	0.141	0.155	0.155	0.170	337,500	0.1605	-8.82%
2024-11-26	0.170	0.167	0.176	0.150	0.230	572,750	107,774	0.1882	0.170	0.167	0.176	0.150	0.230	572,750	0.1882	1.19%
2024-11-25	0.168	0.163	0.168	0.105	0.185	2,627,500	386,675	0.1472	0.168	0.163	0.168	0.105	0.185	2,627,500	0.1472	73.20%
2024-11-22	0.097	0.096	0.105	-	-	0	0	-	0.097	0.096	0.105	-	-	0	-	0.00%
2024-11-21	0.097	0.096	0.105	-	-	0	0	-	0.097	0.096	0.105	-	-	0	-	0.00%
2024-11-20	0.097	0.096	0.105	-	-	0	0	-	0.097	0.096	0.105	-	-	0	-	0.00%
2024-11-19	0.097	0.097	0.105	0.097	0.097	15,000	1,455	0.0970	0.097	0.097	0.105	0.097	0.097	15,000	0.0970	0.00%
2024-11-18	0.097	0.097	0.105	0.097	0.097	12,500	1,212	0.0970	0.097	0.097	0.105	0.097	0.097	12,500	0.0970	0.00%
2024-11-15	0.097	0.096	0.110	-	-	0	0	-	0.097	0.096	0.110	-	-	0	-	0.00%
2024-11-14	0.097	0.091	0.110	-	-	0	0	-	0.097	0.091	0.110	-	-	0	-	0.00%
2024-11-13	0.097	0.097	0.101	0.095	0.097	140,000	13,450	0.0961	0.097	0.097	0.101	0.095	0.097	140,000	0.0961	-5.83%
2024-11-12	0.103	0.103	0.110	0.096	0.098	10,000	975	0.0975	0.103	0.103	0.110	0.096	0.098	10,000	0.0975	3.00%
2024-11-11	0.100	0.100	0.110	-	-	0	0	-	0.100	0.100	0.110	-	-	0	-	0.00%
2024-11-08	0.100	0.100	0.110	0.098	0.098	60,000	5,880	0.0980	0.100	0.100	0.110	0.098	0.098	60,000	0.0980	0.00%
2024-11-07	0.100	0.100	0.110	0.095	0.097	112,500	10,837	0.0963	0.100	0.100	0.110	0.095	0.097	112,500	0.0963	0.00%
2024-11-06	0.100	0.100	0.119	0.098	0.106	522,500	52,877	0.1012	0.100	0.100	0.119	0.098	0.106	522,500	0.1012	-2.91%
2024-11-05	0.103	0.103	0.115	0.102	0.102	10,000	1,020	0.1020	0.103	0.103	0.115	0.102	0.102	10,000	0.1020	0.98%
2024-11-04	0.102	0.102	0.114	0.102	0.110	30,000	3,087	0.1029	0.102	0.102	0.114	0.102	0.110	30,000	0.1029	-15.00%
2024-11-01	0.120	0.103	0.125	0.120	0.120	2,500	300	0.1200	0.120	0.103	0.125	0.120	0.120	2,500	0.1200	0.00%
2024-10-31	0.120	0.120	0.129	0.108	0.116	165,000	18,137	0.1099	0.120	0.120	0.129	0.108	0.116	165,000	0.1099	3.45%
2024-10-30	0.116	0.110	0.130	-	-	0	0	-	0.116	0.110	0.130	-	-	0	-	0.00%
2024-10-29	0.116	0.116	0.120	0.116	0.120	267,500	31,275	0.1169	0.116	0.116	0.120	0.116	0.120	267,500	0.1169	14.85%
2024-10-28	0.101	0.101	0.108	0.100	0.108	5,000	520	0.1040	0.101	0.101	0.108	0.100	0.108	5,000	0.1040	-6.48%
2024-10-25	0.108	0.100	0.119	-	-	0	0	-	0.108	0.100	0.119	-	-	0	-	0.00%
2024-10-24	0.108	0.100	0.117	-	-	0	0	-	0.108	0.100	0.117	-	-	0	-	0.00%
2024-10-23	0.108	0.108	0.118	0.108	0.109	45,000	4,870	0.1082	0.108	0.108	0.118	0.108	0.109	45,000	0.1082	2.86%
2024-10-22	0.105	0.100	0.110	-	-	0	0	-	0.105	0.100	0.110	-	-	0	-	0.00%
2024-10-21	0.105	0.105	0.110	0.100	0.105	202,500	20,862	0.1030	0.105	0.105	0.110	0.100	0.105	202,500	0.1030	-8.70%
2024-10-18	0.115	0.108	0.119	0.100	0.120	752,500	84,070	0.1117	0.115	0.108	0.119	0.100	0.120	752,500	0.1117	-4.17%
2024-10-17	0.120	0.115	0.126	-	-	0	0	-	0.120	0.115	0.126	-	-	0	-	0.00%
2024-10-16	0.120	0.113	0.120	-	-	0	0	-	0.120	0.113	0.120	-	-	0	-	-1.64%
2024-10-15	0.122	0.110	0.127	-	-	0	0	-	0.122	0.110	0.127	-	-	0	-	0.00%
2024-10-14	0.122	0.122	0.127	0.122	0.122	87,500	10,675	0.1220	0.122	0.122	0.127	0.122	0.122	87,500	0.1220	0.00%
2024-10-10	0.122	0.116	0.124	0.111	0.139	382,500	46,655	0.1220	0.122	0.116	0.124	0.111	0.139	382,500	0.1220	-12.23%
2024-10-09	0.139	0.133	0.139	0.130	0.142	277,500	38,100	0.1373	0.139	0.133	0.139	0.130	0.142	277,500	0.1373	-11.46%
2024-10-08	0.157	0.156	0.157	0.150	0.208	817,500	136,482	0.1670	0.157	0.156	0.157	0.150	0.208	817,500	0.1670	-24.52%
2024-10-07	0.208	0.200	0.208	0.097	0.400	7,457,500	1,594,967	0.2139	0.208	0.200	0.208	0.097	0.400	7,457,500	0.2139	114.43%
2024-10-04	0.097	0.097	0.110	0.096	0.103	237,500	23,780	0.1001	0.097	0.097	0.110	0.096	0.103	237,500	0.1001	-3.96%
2024-10-03	0.101	0.098	0.101	0.096	0.102	52,500	5,340	0.1017	0.101	0.098	0.101	0.096	0.102	52,500	0.1017	-3.81%
2024-10-02	0.105	0.105	0.110	-	-	0	0	-	0.105	0.105	0.110	-	-	0	-	1.94%
2024-09-30	0.103	0.092	0.110	-	-	0	0	-	0.103	0.092	0.110	-	-	0	-	0.00%
2024-09-27	0.103	0.092	0.103	0.105	0.105	2,500	262	0.1048	0.103	0.092	0.103	0.105	0.105	2,500	0.1048	5.10%
2024-09-26	0.098	0.092	0.105	-	-	0	0	-	0.098	0.092	0.105	-	-	0	-	0.00%
2024-09-25	0.098	0.092	0.104	0.093	0.093	20,000	1,860	0.0930	0.098	0.092	0.104	0.093	0.093	20,000	0.0930	6.52%
2024-09-24	0.092	0.092	0.100	0.090	0.092	305,000	27,670	0.0907	0.092	0.092	0.100	0.090	0.092	305,000	0.0907	0.00%
2024-09-23	0.092	0.090	0.100	-	-	0	0	-	0.092	0.090	0.100	-	-	0	-	0.00%
2024-09-20	0.092	0.090	0.100	-	-	0	0	-	0.092	0.090	0.100	-	-	0	-	0.00%
2024-09-19	0.092	0.090	0.092	0.091	0.099	75,000	6,900	0.0920	0.092	0.090	0.092	0.091	0.099	75,000	0.0920	-8.00%
2024-09-17	0.100	0.100	0.105	0.090	0.090	30,000	2,700	0.0900	0.100	0.100	0.105	0.090	0.090	30,000	0.0900	0.00%
2024-09-16	0.100	0.100	0.105	0.087	0.097	135,000	12,732	0.0943	0.100	0.100	0.105	0.087	0.097	135,000	0.0943	0.00%
2024-09-13	0.100	0.100	0.105	-	-	0	0	-	0.100	0.100	0.105	-	-	0	-	0.00%
2024-09-12	0.100	0.100	0.105	-	-	0	0	-	0.100	0.100	0.105	-	-	0	-	0.00%
2024-09-11	0.100	0.094	0.100	0.099	0.100	35,000	3,497	0.0999	0.100	0.094	0.100	0.099	0.100	35,000	0.0999	0.00%
2024-09-10	0.100	0.100	0.105	-	-	0	0	-	0.100	0.100	0.105	-	-	0	-	0.00%
2024-09-09	0.100	0.100	0.120	0.093	0.096	80,000	7,620	0.0953	0.100	0.100	0.120	0.093	0.096	80,000	0.0953	0.00%
2024-09-05	0.100	0.096	0.120	0.100	0.105	82,500	8,400	0.1018	0.100	0.096	0.120	0.100	0.105	82,500	0.1018	-9.09%
2024-09-04	0.110	0.105	0.110	-	-	0	0	-	0.110	0.105	0.110	-	-	0	-	0.00%
2024-09-03	0.110	0.105	0.110	-	-	0	0	-	0.110	0.105	0.110	-	-	0	-	0.00%
2024-09-02	0.110	0.105	0.120	-	-	0	0	-	0.110	0.105	0.120	-	-	0	-	0.00%
2024-08-30	0.110	0.105	0.110	-	-	0	0	-	0.110	0.105	0.110	-	-	0	-	0.00%
2024-08-29	0.110	0.105	0.110	-	-	0	0	-	0.110	0.105	0.110	-	-	0	-	0.00%
2024-08-28	0.110	0.105	0.110	-	-	0	0	-	0.110	0.105	0.110	-	-	0	-	0.00%
2024-08-27	0.110	0.105	0.110	-	-	1	0	-	0.110	0.105	0.110	-	-	1	-	0.00%
2024-08-26	0.110	0.105	0.110	0.105	0.110	32,500	3,490	0.1074	0.110	0.105	0.110	0.105	0.110	32,500	0.1074	4.76%
2024-08-23	0.105	0.100	0.119	-	-	0	0	-	0.105	0.100	0.119	-	-	0	-	0.00%
2024-08-22	0.105	0.105	0.128	0.105	0.116	52,500	5,990	0.1141	0.105	0.105	0.128	0.105	0.116	52,500	0.1141	-8.70%
2024-08-21	0.115	0.115	0.128	0.115	0.115	7,500	862	0.1149	0.115	0.115	0.128	0.115	0.115	7,500	0.1149	-2.54%
2024-08-20	0.118	0.115	0.119	0.118	0.119	117,500	13,870	0.1180	0.118	0.115	0.119	0.118	0.119	117,500	0.1180	0.00%
2024-08-19	0.118	0.118	0.128	-	-	0	0	-	0.118	0.118	0.128	-	-	0	-	0.00%
2024-08-16	0.118	0.118	0.120	0.118	0.120	40,000	4,777	0.1194	0.118	0.118	0.120	0.118	0.120	40,000	0.1194	-0.84%
2024-08-15	0.119	0.118	0.135	0.119	0.119	10,000	1,190	0.1190	0.119	0.118	0.135	0.119	0.119	10,000	0.1190	-0.83%
2024-08-14	0.120	0.118	0.125	0.120	0.125	5,000	612	0.1224	0.120	0.118	0.125	0.120	0.125	5,000	0.1224	-11.76%
2024-08-13	0.136	0.125	0.136	-	-	0	0	-	0.136	0.125	0.136	-	-	0	-	0.00%
2024-08-12	0.136	0.125	0.136	-	-	0	0	-	0.136	0.125	0.136	-	-	0	-	0.00%
2024-08-09	0.136	0.120	0.144	-	-	0	0	-	0.136	0.120	0.144	-	-	0	-	0.00%
2024-08-08	0.136	0.120	0.136	-	-	0	0	-	0.136	0.120	0.136	-	-	0	-	0.00%
2024-08-07	0.136	0.118	0.143	-	-	0	0	-	0.136	0.118	0.143	-	-	0	-	0.00%
2024-08-06	0.136	0.115	0.136	0.115	0.138	70,000	9,587	0.1370	0.136	0.115	0.136	0.115	0.138	70,000	0.1370	12.40%
2024-08-05	0.121	0.121	0.137	-	-	0	0	-	0.121	0.121	0.137	-	-	0	-	0.00%
2024-08-02	0.121	0.115	-	-	-	0	0	-	0.121	0.115	-	-	-	0	-	0.00%
2024-08-01	0.121	0.115	0.144	-	-	0	0	-	0.121	0.115	0.144	-	-	0	-	0.00%
2024-07-31	0.121	0.120	0.148	0.115	0.165	132,501	16,580	0.1251	0.121	0.120	0.148	0.115	0.165	132,501	0.1251	-6.92%
2024-07-30	0.130	0.120	0.130	-	-	0	0	-	0.130	0.120	0.130	-	-	0	-	0.00%
2024-07-29	0.130	0.125	0.144	-	-	0	0	-	0.130	0.125	0.144	-	-	0	-	0.00%
2024-07-26	0.130	0.125	0.130	-	-	0	0	-	0.130	0.125	0.130	-	-	0	-	-2.99%
2024-07-25	0.134	0.125	0.134	-	-	0	0	-	0.134	0.125	0.134	-	-	0	-	-0.74%
2024-07-24	0.135	0.125	0.135	-	-	0	0	-	0.135	0.125	0.135	-	-	0	-	0.00%
2024-07-23	0.135	0.115	0.140	0.130	0.135	5,000	662	0.1324	0.135	0.115	0.140	0.130	0.135	5,000	0.1324	17.39%
2024-07-22	0.115	0.115	0.116	0.115	0.116	67,500	7,827	0.1160	0.115	0.115	0.116	0.115	0.116	67,500	0.1160	0.00%
2024-07-19	0.115	0.115	0.125	0.115	0.115	15,000	1,725	0.1150	0.115	0.115	0.125	0.115	0.115	15,000	0.1150	-2.54%
2024-07-18	0.118	0.115	0.118	0.118	0.118	30,000	3,540	0.1180	0.118	0.115	0.118	0.118	0.118	30,000	0.1180	-1.67%
2024-07-17	0.120	0.118	0.130	-	-	0	0	-	0.120	0.118	0.130	-	-	0	-	0.00%
2024-07-16	0.120	0.118	0.140	-	-	0	0	-	0.120	0.118	0.140	-	-	0	-	0.00%
2024-07-15	0.120	0.118	0.120	-	-	0	0	-	0.120	0.118	0.120	-	-	0	-	0.00%
2024-07-12	0.120	0.118	0.135	-	-	0	0	-	0.120	0.118	0.135	-	-	0	-	0.00%
2024-07-11	0.120	0.118	-	0.118	0.120	70,000	8,360	0.1194	0.120	0.118	-	0.118	0.120	70,000	0.1194	0.00%
2024-07-10	0.120	0.120	0.133	0.120	0.122	15,000	1,812	0.1208	0.120	0.120	0.133	0.120	0.122	15,000	0.1208	0.00%
2024-07-09	0.120	0.118	0.120	0.120	0.120	30,000	3,600	0.1200	0.120	0.118	0.120	0.120	0.120	30,000	0.1200	0.00%
2024-07-08	0.120	0.118	0.120	-	-	0	0	-	0.120	0.118	0.120	-	-	0	-	0.00%
2024-07-05	0.120	0.120	0.125	0.120	0.124	100,000	12,147	0.1215	0.120	0.120	0.125	0.120	0.124	100,000	0.1215	-4.00%
2024-07-04	0.125	0.124	0.145	-	-	0	0	-	0.125	0.124	0.145	-	-	0	-	0.00%
2024-07-03	0.125	0.124	0.143	-	-	0	0	-	0.125	0.124	0.143	-	-	0	-	0.00%
2024-07-02	0.125	0.125	0.143	-	-	0	0	-	0.125	0.125	0.143	-	-	0	-	0.00%
2024-06-28	0.125	0.124	0.125	-	-	0	0	-	0.125	0.124	0.125	-	-	0	-	0.00%
2024-06-27	0.125	0.125	0.128	0.125	0.128	35,000	4,405	0.1259	0.125	0.125	0.128	0.125	0.128	35,000	0.1259	-2.34%
2024-06-26	0.128	0.126	0.130	0.128	0.135	420,000	54,490	0.1297	0.128	0.126	0.130	0.128	0.135	420,000	0.1297	-5.88%
2024-06-25	0.136	0.133	0.144	0.136	0.136	30,000	4,080	0.1360	0.136	0.133	0.144	0.136	0.136	30,000	0.1360	-0.73%
2024-06-24	0.137	0.137	0.142	0.137	0.137	25,000	3,425	0.1370	0.137	0.137	0.142	0.137	0.137	25,000	0.1370	-0.72%
2024-06-21	0.138	0.133	0.138	0.138	0.141	200,000	27,720	0.1386	0.138	0.133	0.138	0.138	0.141	200,000	0.1386	-0.72%
2024-06-20	0.139	0.138	0.149	0.139	0.140	220,000	30,655	0.1393	0.139	0.138	0.149	0.139	0.140	220,000	0.1393	-1.42%
2024-06-19	0.141	0.138	0.146	-	-	0	0	-	0.141	0.138	0.146	-	-	0	-	0.00%
2024-06-18	0.141	0.138	0.150	-	-	0	0	-	0.141	0.138	0.150	-	-	0	-	0.00%
2024-06-17	0.141	0.138	0.150	-	-	0	0	-	0.141	0.138	0.150	-	-	0	-	0.00%
2024-06-14	0.141	0.138	0.149	-	-	0	0	-	0.141	0.138	0.149	-	-	0	-	0.00%
2024-06-13	0.141	0.140	0.152	0.141	0.145	5,000	715	0.1430	0.141	0.140	0.152	0.141	0.145	5,000	0.1430	-7.24%
2024-06-12	0.152	0.145	0.152	-	-	0	0	-	0.152	0.145	0.152	-	-	0	-	0.00%
2024-06-11	0.152	0.145	0.155	-	-	0	0	-	0.152	0.145	0.155	-	-	0	-	0.00%
2024-06-07	0.152	0.145	0.155	-	-	0	0	-	0.152	0.145	0.155	-	-	0	-	0.00%
2024-06-06	0.152	0.143	0.155	-	-	0	0	-	0.152	0.143	0.155	-	-	0	-	0.00%
2024-06-05	0.152	0.140	0.152	0.148	0.155	10,000	1,515	0.1515	0.152	0.140	0.152	0.148	0.155	10,000	0.1515	2.70%
2024-06-04	0.148	0.140	0.150	-	-	0	0	-	0.148	0.140	0.150	-	-	0	-	0.00%
2024-06-03	0.148	0.136	0.148	0.149	0.150	60,000	8,960	0.1493	0.148	0.136	0.148	0.149	0.150	60,000	0.1493	6.47%
2024-05-31	0.139	0.136	0.140	-	-	0	0	-	0.139	0.136	0.140	-	-	0	-	0.00%
2024-05-30	0.139	0.136	0.142	-	-	0	0	-	0.139	0.136	0.142	-	-	0	-	0.00%
2024-05-29	0.139	0.136	0.139	0.139	0.140	72,500	10,120	0.1396	0.139	0.136	0.139	0.139	0.140	72,500	0.1396	-0.71%
2024-05-28	0.140	0.138	0.150	-	-	0	0	-	0.140	0.138	0.150	-	-	0	-	0.00%
2024-05-27	0.140	0.138	0.150	-	-	0	0	-	0.140	0.138	0.150	-	-	0	-	0.00%
2024-05-24	0.140	0.138	0.150	-	-	0	0	-	0.140	0.138	0.150	-	-	0	-	0.00%
2024-05-23	0.140	0.138	0.149	-	-	0	0	-	0.140	0.138	0.149	-	-	0	-	0.00%
2024-05-22	0.140	0.138	0.150	-	-	0	0	-	0.140	0.138	0.150	-	-	0	-	0.00%
2024-05-21	0.140	0.138	0.150	0.140	0.141	42,500	5,990	0.1409	0.140	0.138	0.150	0.140	0.141	42,500	0.1409	0.00%
2024-05-20	0.140	0.138	0.148	-	-	0	0	-	0.140	0.138	0.148	-	-	0	-	0.00%
2024-05-17	0.140	0.138	0.150	-	-	0	0	-	0.140	0.138	0.150	-	-	0	-	0.00%
2024-05-16	0.140	0.139	0.140	0.139	0.141	407,500	57,057	0.1400	0.140	0.139	0.140	0.139	0.141	407,500	0.1400	0.00%
2024-05-14	0.140	0.140	0.154	0.135	0.154	170,000	25,655	0.1509	0.140	0.140	0.154	0.135	0.154	170,000	0.1509	-9.09%
2024-05-13	0.154	0.140	0.154	-	-	2,500	385	0.1540	0.154	0.140	0.154	-	-	2,500	0.1540	0.00%
2024-05-10	0.154	0.135	0.154	0.154	0.154	7,500	1,155	0.1540	0.154	0.135	0.154	0.154	0.154	7,500	0.1540	0.65%
2024-05-09	0.153	0.140	0.153	-	-	0	0	-	0.153	0.140	0.153	-	-	0	-	0.00%
2024-05-08	0.153	0.150	0.153	0.153	0.153	100,000	15,300	0.1530	0.153	0.150	0.153	0.153	0.153	100,000	0.1530	0.00%
2024-05-07	0.153	0.150	0.190	-	-	0	0	-	0.153	0.150	0.190	-	-	0	-	0.00%
2024-05-06	0.153	0.150	0.154	0.153	0.154	77,500	11,932	0.1540	0.153	0.150	0.154	0.153	0.154	77,500	0.1540	-0.65%
2024-05-03	0.154	0.153	0.174	0.153	0.154	195,000	29,995	0.1538	0.154	0.153	0.174	0.153	0.154	195,000	0.1538	0.00%
2024-05-02	0.154	0.154	0.156	0.153	0.156	230,000	35,512	0.1544	0.154	0.154	0.156	0.153	0.156	230,000	0.1544	-3.14%
2024-04-30	0.159	0.155	0.159	0.159	0.160	232,500	37,100	0.1596	0.159	0.155	0.159	0.159	0.160	232,500	0.1596	1.92%
2024-04-29	0.156	0.156	0.172	0.156	0.157	365,000	56,992	0.1561	0.156	0.156	0.172	0.156	0.157	365,000	0.1561	-9.30%
2024-04-26	0.172	0.156	0.172	0.158	0.174	35,000	5,850	0.1671	0.172	0.156	0.172	0.158	0.174	35,000	0.1671	8.86%
2024-04-25	0.158	0.156	0.176	-	-	0	0	-	0.158	0.156	0.176	-	-	0	-	0.00%
2024-04-24	0.158	0.156	0.175	-	-	0	0	-	0.158	0.156	0.175	-	-	0	-	0.00%
2024-04-23	0.158	0.158	0.175	0.158	0.158	52,500	8,295	0.1580	0.158	0.158	0.175	0.158	0.158	52,500	0.1580	0.00%
2024-04-22	0.158	0.158	0.176	0.157	0.158	150,000	23,670	0.1578	0.158	0.158	0.176	0.157	0.158	150,000	0.1578	1.28%
2024-04-19	0.156	0.156	0.170	-	-	0	0	-	0.156	0.156	0.170	-	-	0	-	0.65%
2024-04-18	0.155	0.154	0.175	0.155	0.155	2,500	387	0.1548	0.155	0.154	0.175	0.155	0.155	2,500	0.1548	0.00%
2024-04-17	0.155	0.155	0.167	0.154	0.155	55,000	8,500	0.1545	0.155	0.155	0.167	0.154	0.155	55,000	0.1545	0.65%
2024-04-16	0.154	0.154	0.157	0.154	0.160	70,000	11,170	0.1596	0.154	0.154	0.157	0.154	0.160	70,000	0.1596	-4.35%
2024-04-15	0.161	0.155	0.161	0.154	0.161	255,000	39,320	0.1542	0.161	0.155	0.161	0.154	0.161	255,000	0.1542	3.87%
2024-04-12	0.155	0.154	0.165	0.155	0.164	10,000	1,617	0.1617	0.155	0.154	0.165	0.155	0.164	10,000	0.1617	-6.06%
2024-04-11	0.165	0.154	0.165	-	-	0	0	-	0.165	0.154	0.165	-	-	0	-	0.00%
2024-04-10	0.165	0.156	0.165	-	-	0	0	-	0.165	0.156	0.165	-	-	0	-	0.00%
2024-04-09	0.165	0.154	0.165	-	-	0	0	-	0.165	0.154	0.165	-	-	0	-	0.00%
2024-04-08	0.165	0.150	0.165	-	-	0	0	-	0.165	0.150	0.165	-	-	0	-	0.00%
2024-04-05	0.165	0.150	0.165	0.169	0.169	2,500	422	0.1688	0.165	0.150	0.165	0.169	0.169	2,500	0.1688	5.77%
2024-04-03	0.156	0.151	0.174	0.151	0.155	250,000	38,520	0.1541	0.156	0.151	0.174	0.151	0.155	250,000	0.1541	4.00%
2024-04-02	0.150	0.150	-	0.150	0.166	270,000	41,572	0.1540	0.150	0.150	-	0.150	0.166	270,000	0.1540	-9.09%
2024-03-28	0.165	0.160	0.175	-	-	0	0	-	0.165	0.160	0.175	-	-	0	-	0.00%
2024-03-27	0.165	0.160	0.175	-	-	0	0	-	0.165	0.160	0.175	-	-	0	-	0.00%
2024-03-26	0.165	0.163	0.175	-	-	0	0	-	0.165	0.163	0.175	-	-	0	-	0.00%
2024-03-25	0.165	0.165	-	0.165	0.165	30,000	4,950	0.1650	0.165	0.165	-	0.165	0.165	30,000	0.1650	0.00%
2024-03-22	0.165	0.160	0.165	0.160	0.165	25,000	4,012	0.1605	0.165	0.160	0.165	0.160	0.165	25,000	0.1605	-1.20%
2024-03-21	0.167	0.167	0.175	0.166	0.167	82,500	13,697	0.1660	0.167	0.167	0.175	0.166	0.167	82,500	0.1660	0.60%
2024-03-20	0.166	0.166	0.175	-	-	0	0	-	0.166	0.166	0.175	-	-	0	-	0.00%
2024-03-19	0.166	0.166	0.172	-	-	0	0	-	0.166	0.166	0.172	-	-	0	-	1.22%
2024-03-18	0.164	0.164	0.170	0.164	0.164	275,000	45,100	0.1640	0.164	0.164	0.170	0.164	0.164	275,000	0.1640	0.00%
2024-03-15	0.164	0.156	0.164	0.156	0.178	77,500	12,145	0.1567	0.164	0.156	0.164	0.156	0.178	77,500	0.1567	7.89%
2024-03-14	0.152	0.152	-	-	-	35,000	5,320	0.1520	0.152	0.152	-	-	-	35,000	0.1520	0.66%
2024-03-13	0.151	0.151	0.157	-	-	0	0	-	0.151	0.151	0.157	-	-	0	-	0.67%
2024-03-12	0.150	0.150	0.160	0.150	0.165	60,000	9,072	0.1512	0.150	0.150	0.160	0.150	0.165	60,000	0.1512	-5.06%
2024-03-11	0.158	0.146	0.160	0.150	0.151	380,000	57,100	0.1503	0.158	0.146	0.160	0.150	0.151	380,000	0.1503	4.64%
2024-03-08	0.151	0.151	0.159	-	-	0	0	-	0.151	0.151	0.159	-	-	0	-	0.00%
2024-03-07	0.151	0.151	-	0.151	0.151	5,000	755	0.1510	0.151	0.151	-	0.151	0.151	5,000	0.1510	-2.58%
2024-03-06	0.155	0.152	-	-	-	0	0	-	0.155	0.152	-	-	-	0	-	0.00%
2024-03-05	0.155	0.150	0.157	0.149	0.155	462,500	70,885	0.1533	0.155	0.150	0.157	0.149	0.155	462,500	0.1533	-3.12%
2024-03-04	0.160	0.154	0.160	0.152	0.160	135,000	20,960	0.1553	0.160	0.154	0.160	0.152	0.160	135,000	0.1553	0.00%
2024-03-01	0.160	0.160	0.169	-	-	0	0	-	0.160	0.160	0.169	-	-	0	-	0.00%
2024-02-29	0.160	0.160	0.164	0.160	0.160	80,000	12,800	0.1600	0.160	0.160	0.164	0.160	0.160	80,000	0.1600	0.00%
2024-02-28	0.160	0.160	0.180	0.160	0.164	550,000	89,515	0.1628	0.160	0.160	0.180	0.160	0.164	550,000	0.1628	-11.11%
2024-02-27	0.180	0.180	0.188	0.177	0.180	105,000	18,792	0.1790	0.180	0.180	0.188	0.177	0.180	105,000	0.1790	12.50%
2024-02-26	0.160	0.156	0.177	-	-	0	0	-	0.160	0.156	0.177	-	-	0	-	0.00%
2024-02-23	0.160	0.155	0.177	0.159	0.162	250,000	40,052	0.1602	0.160	0.155	0.177	0.159	0.162	250,000	0.1602	-4.76%
2024-02-22	0.168	0.162	0.168	0.168	0.168	60,000	10,080	0.1680	0.168	0.162	0.168	0.168	0.168	60,000	0.1680	-1.75%
2024-02-21	0.171	0.169	0.178	-	-	0	0	-	0.171	0.169	0.178	-	-	0	-	0.00%
2024-02-20	0.171	0.169	0.171	0.171	0.171	2,500	427	0.1708	0.171	0.169	0.171	0.171	0.171	2,500	0.1708	0.00%
2024-02-19	0.171	0.171	0.180	0.171	0.171	52,500	8,977	0.1710	0.171	0.171	0.180	0.171	0.171	52,500	0.1710	0.00%
2024-02-16	0.171	0.171	0.178	0.171	0.174	277,500	47,630	0.1716	0.171	0.171	0.178	0.171	0.174	277,500	0.1716	-5.00%
2024-02-15	0.180	0.180	0.184	0.180	0.180	12,500	2,250	0.1800	0.180	0.180	0.184	0.180	0.180	12,500	0.1800	0.00%
2024-02-14	0.180	0.171	0.183	0.180	0.180	10,000	1,800	0.1800	0.180	0.171	0.183	0.180	0.180	10,000	0.1800	-2.70%
2024-02-09	0.185	0.171	0.186	-	-	0	0	-	0.185	0.171	0.186	-	-	0	-	0.00%
2024-02-08	0.185	0.185	0.194	0.168	0.194	42,500	7,245	0.1705	0.185	0.185	0.194	0.168	0.194	42,500	0.1705	-3.65%
2024-02-07	0.192	0.170	0.192	0.168	0.197	92,500	15,905	0.1719	0.192	0.170	0.192	0.168	0.197	92,500	0.1719	6.08%
2024-02-06	0.181	0.174	0.181	0.170	0.183	445,000	80,210	0.1802	0.181	0.174	0.181	0.170	0.183	445,000	0.1802	-3.21%
2024-02-05	0.187	0.181	0.191	0.186	0.199	512,500	96,720	0.1887	0.187	0.181	0.191	0.186	0.199	512,500	0.1887	-6.50%
2024-02-02	0.200	0.195	0.200	-	-	0	0	-	0.200	0.195	0.200	-	-	0	-	0.00%
2024-02-01	0.200	0.195	0.213	0.199	0.203	405,000	81,120	0.2003	0.200	0.195	0.213	0.199	0.203	405,000	0.2003	-3.85%
2024-01-31	0.208	0.199	0.209	0.202	0.208	52,500	10,620	0.2023	0.208	0.199	0.209	0.202	0.208	52,500	0.2023	-0.48%
2024-01-30	0.209	0.209	0.216	-	-	0	0	-	0.209	0.209	0.216	-	-	0	-	1.95%
2024-01-29	0.205	0.200	0.210	0.205	0.210	235,000	48,700	0.2072	0.205	0.200	0.210	0.205	0.210	235,000	0.2072	-3.76%
2024-01-26	0.213	0.206	0.213	0.205	0.213	138,800	28,574	0.2059	0.213	0.206	0.213	0.205	0.213	138,800	0.2059	3.90%
2024-01-25	0.205	0.205	0.218	0.205	0.205	7,500	1,537	0.2049	0.205	0.205	0.218	0.205	0.205	7,500	0.2049	0.49%
2024-01-24	0.204	0.204	0.211	0.203	0.212	322,500	67,635	0.2097	0.204	0.204	0.211	0.203	0.212	322,500	0.2097	-4.23%
2024-01-23	0.213	0.212	0.220	-	-	0	0	-	0.213	0.212	0.220	-	-	0	-	0.00%
2024-01-22	0.213	0.213	0.221	0.212	0.213	137,500	29,175	0.2122	0.213	0.213	0.221	0.212	0.213	137,500	0.2122	-0.93%
2024-01-19	0.215	0.210	0.215	0.210	0.215	85,000	17,927	0.2109	0.215	0.210	0.215	0.210	0.215	85,000	0.2109	0.00%
2024-01-18	0.215	0.212	0.219	-	-	0	0	-	0.215	0.212	0.219	-	-	0	-	0.00%
2024-01-17	0.215	0.215	0.217	0.215	0.215	30,000	6,450	0.2150	0.215	0.215	0.217	0.215	0.215	30,000	0.2150	0.00%
2024-01-16	0.215	0.215	0.220	0.215	0.220	267,500	58,632	0.2192	0.215	0.215	0.220	0.215	0.220	267,500	0.2192	-4.44%
2024-01-15	0.225	0.225	-	0.225	0.225	400,000	90,000	0.2250	0.225	0.225	-	0.225	0.225	400,000	0.2250	0.00%
2024-01-12	0.225	0.220	0.232	0.225	0.225	85,000	19,125	0.2250	0.225	0.220	0.232	0.225	0.225	85,000	0.2250	-4.66%
2024-01-11	0.236	0.225	0.240	0.236	0.236	2,500	590	0.2360	0.236	0.225	0.240	0.236	0.236	2,500	0.2360	3.06%
2024-01-10	0.229	0.220	-	0.225	0.230	432,500	98,075	0.2268	0.229	0.220	-	0.225	0.230	432,500	0.2268	1.78%
2024-01-09	0.225	0.225	0.240	0.225	0.226	135,000	30,397	0.2252	0.225	0.225	0.240	0.225	0.226	135,000	0.2252	-2.17%
2024-01-08	0.230	0.226	0.248	0.230	0.265	415,000	98,142	0.2365	0.230	0.226	0.248	0.230	0.265	415,000	0.2365	2.22%
2024-01-05	0.225	0.225	0.248	0.220	0.243	290,000	66,760	0.2302	0.225	0.225	0.248	0.220	0.243	290,000	0.2302	0.00%
2024-01-04	0.225	0.220	0.230	0.225	0.225	107,500	24,187	0.2250	0.225	0.220	0.230	0.225	0.225	107,500	0.2250	-6.64%
2024-01-03	0.241	0.225	0.241	-	-	0	0	-	0.241	0.225	0.241	-	-	0	-	0.00%
2024-01-02	0.241	0.221	0.241	0.230	0.241	50,000	11,735	0.2347	0.241	0.221	0.241	0.230	0.241	50,000	0.2347	4.78%
2023-12-29	0.230	0.215	0.230	0.215	0.230	92,500	20,375	0.2203	0.230	0.215	0.230	0.215	0.230	92,500	0.2203	5.50%
2023-12-28	0.218	0.215	0.229	0.215	0.218	100,000	21,650	0.2165	0.218	0.215	0.229	0.215	0.218	100,000	0.2165	0.46%
2023-12-27	0.217	0.217	0.227	0.215	0.228	400,000	87,442	0.2186	0.217	0.217	0.227	0.215	0.228	400,000	0.2186	-4.82%
2023-12-22	0.228	0.222	0.230	0.215	0.231	377,500	83,885	0.2222	0.228	0.222	0.230	0.215	0.231	377,500	0.2222	-0.87%
2023-12-21	0.230	0.220	0.235	0.210	0.230	397,500	84,490	0.2126	0.230	0.220	0.235	0.210	0.230	397,500	0.2126	3.60%
2023-12-20	0.222	0.222	0.248	0.220	0.221	150,000	33,065	0.2204	0.222	0.222	0.248	0.220	0.221	150,000	0.2204	0.00%
2023-12-19	0.222	0.220	0.229	0.220	0.228	92,500	20,647	0.2232	0.222	0.220	0.229	0.220	0.228	92,500	0.2232	-2.63%
2023-12-18	0.228	0.222	0.234	0.218	0.238	305,000	68,075	0.2232	0.228	0.222	0.234	0.218	0.238	305,000	0.2232	-2.15%
2023-12-15	0.233	0.233	0.240	0.228	0.235	92,500	21,685	0.2344	0.233	0.233	0.240	0.228	0.235	92,500	0.2344	1.75%
2023-12-14	0.229	0.228	0.229	0.228	0.239	55,000	12,657	0.2301	0.229	0.228	0.229	0.228	0.239	55,000	0.2301	-4.58%
2023-12-13	0.240	0.226	0.240	-	-	0	0	-	0.240	0.226	0.240	-	-	0	-	0.00%
2023-12-12	0.240	0.229	0.255	0.228	0.230	87,500	20,115	0.2299	0.240	0.229	0.255	0.228	0.230	87,500	0.2299	4.35%
2023-12-11	0.230	0.225	0.230	0.230	0.230	195,000	44,850	0.2300	0.230	0.225	0.230	0.230	0.230	195,000	0.2300	-4.17%
2023-12-08	0.240	0.230	0.240	0.243	0.247	32,500	7,987	0.2458	0.240	0.230	0.240	0.243	0.247	32,500	0.2458	-2.83%
2023-12-07	0.247	0.230	0.247	0.230	0.250	36,100	8,646	0.2395	0.247	0.230	0.247	0.230	0.250	36,100	0.2395	2.92%
2023-12-06	0.240	0.228	0.240	0.241	0.241	10,000	2,410	0.2410	0.240	0.228	0.240	0.241	0.241	10,000	0.2410	5.26%
2023-12-05	0.228	0.223	0.228	0.228	0.230	210,000	47,925	0.2282	0.228	0.223	0.228	0.228	0.230	210,000	0.2282	-0.87%
2023-12-04	0.230	0.230	0.250	0.230	0.231	210,000	48,322	0.2301	0.230	0.230	0.250	0.230	0.231	210,000	0.2301	-1.71%
2023-12-01	0.234	0.233	0.255	0.228	0.255	860,000	203,560	0.2367	0.234	0.233	0.255	0.228	0.255	860,000	0.2367	-3.31%
2023-11-30	0.242	0.241	0.260	-	-	0	0	-	0.242	0.241	0.260	-	-	0	-	0.00%
2023-11-29	0.242	0.242	0.249	0.242	0.249	47,500	11,600	0.2442	0.242	0.242	0.249	0.242	0.249	47,500	0.2442	-0.82%
2023-11-28	0.244	0.244	0.255	0.244	0.260	165,000	41,732	0.2529	0.244	0.244	0.255	0.244	0.260	165,000	0.2529	-2.40%
2023-11-27	0.250	0.246	0.260	0.250	0.250	192,500	48,125	0.2500	0.250	0.246	0.260	0.250	0.250	192,500	0.2500	0.40%
2023-11-24	0.249	0.244	0.249	0.238	0.260	272,500	67,452	0.2475	0.249	0.244	0.249	0.238	0.260	272,500	0.2475	1.22%
2023-11-23	0.246	0.245	0.255	0.245	0.245	7,500	1,837	0.2449	0.246	0.245	0.255	0.245	0.245	7,500	0.2449	-0.40%
2023-11-22	0.247	0.245	0.248	0.245	0.247	132,500	32,487	0.2452	0.247	0.245	0.248	0.245	0.247	132,500	0.2452	-1.20%
2023-11-21	0.250	0.245	0.255	0.245	0.250	1,025,000	255,510	0.2493	0.250	0.245	0.255	0.245	0.250	1,025,000	0.2493	0.00%
2023-11-20	0.250	0.241	0.255	0.240	0.255	242,500	58,505	0.2413	0.250	0.241	0.255	0.240	0.255	242,500	0.2413	-1.96%
2023-11-17	0.255	0.248	0.255	0.248	0.255	70,000	17,452	0.2493	0.255	0.248	0.255	0.248	0.255	70,000	0.2493	2.00%
2023-11-16	0.250	0.250	0.255	0.249	0.250	637,500	159,277	0.2498	0.250	0.250	0.255	0.249	0.250	637,500	0.2498	-1.96%
2023-11-15	0.255	0.250	0.255	0.250	0.250	2,500	625	0.2500	0.255	0.250	0.255	0.250	0.250	2,500	0.2500	0.00%
2023-11-14	0.255	0.255	0.270	0.250	0.255	165,000	41,837	0.2536	0.255	0.255	0.270	0.250	0.255	165,000	0.2536	0.00%
2023-11-13	0.255	0.248	0.280	0.246	0.255	835,000	209,752	0.2512	0.255	0.248	0.280	0.246	0.255	835,000	0.2512	2.00%
2023-11-10	0.250	0.248	0.255	0.248	0.255	640,000	160,612	0.2510	0.250	0.248	0.255	0.248	0.255	640,000	0.2510	-1.96%
2023-11-09	0.255	0.250	0.265	0.255	0.255	2,500	637	0.2548	0.255	0.250	0.265	0.255	0.255	2,500	0.2548	-1.92%
2023-11-08	0.260	0.255	0.260	0.260	0.275	142,500	37,300	0.2618	0.260	0.255	0.260	0.260	0.275	142,500	0.2618	0.00%
2023-11-07	0.260	0.260	0.270	0.250	0.270	45,000	11,675	0.2594	0.260	0.260	0.270	0.250	0.270	45,000	0.2594	-5.45%
2023-11-06	0.275	0.245	0.275	0.260	0.275	200,000	54,362	0.2718	0.275	0.245	0.275	0.260	0.275	200,000	0.2718	7.84%
2023-11-03	0.255	0.250	0.260	0.250	0.260	64,000	16,505	0.2579	0.255	0.250	0.260	0.250	0.260	64,000	0.2579	0.00%
2023-11-02	0.255	0.245	0.255	0.240	0.260	550,000	135,572	0.2465	0.255	0.245	0.255	0.240	0.260	550,000	0.2465	-1.92%
2023-11-01	0.260	0.243	0.260	0.241	0.270	580,000	142,067	0.2449	0.260	0.243	0.260	0.241	0.270	580,000	0.2449	4.84%
2023-10-31	0.248	0.246	0.255	0.246	0.255	112,500	27,712	0.2463	0.248	0.246	0.255	0.246	0.255	112,500	0.2463	0.00%
2023-10-30	0.248	0.248	0.255	0.248	0.255	185,000	46,497	0.2513	0.248	0.248	0.255	0.248	0.255	185,000	0.2513	-2.75%
2023-10-27	0.255	0.250	0.280	0.248	0.255	360,000	90,515	0.2514	0.255	0.250	0.280	0.248	0.255	360,000	0.2514	2.00%
2023-10-26	0.250	0.250	0.255	0.230	0.255	625,000	152,605	0.2442	0.250	0.250	0.255	0.230	0.255	625,000	0.2442	-1.96%
2023-10-25	0.255	0.247	0.270	0.246	0.255	765,000	191,105	0.2498	0.255	0.247	0.270	0.246	0.255	765,000	0.2498	-1.92%
2023-10-24	0.260	0.255	0.260	0.255	0.265	435,000	112,825	0.2594	0.260	0.255	0.260	0.255	0.265	435,000	0.2594	-3.70%
2023-10-20	0.270	0.265	0.285	0.265	0.285	287,500	77,675	0.2702	0.270	0.265	0.285	0.265	0.285	287,500	0.2702	-5.26%
2023-10-19	0.285	0.280	0.285	0.249	0.285	1,215,000	330,982	0.2724	0.285	0.280	0.285	0.249	0.285	1,215,000	0.2724	14.46%
2023-10-18	0.249	0.246	0.250	0.242	0.255	1,150,000	288,032	0.2505	0.249	0.246	0.250	0.242	0.255	1,150,000	0.2505	6.41%
2023-10-17	0.234	0.230	0.235	0.206	0.234	1,502,500	327,350	0.2179	0.234	0.230	0.235	0.206	0.234	1,502,500	0.2179	7.34%
2023-10-16	0.218	0.210	0.218	0.199	0.230	2,110,000	438,830	0.2080	0.218	0.210	0.218	0.199	0.230	2,110,000	0.2080	-5.22%
2023-10-13	0.230	0.222	0.230	0.215	0.235	1,155,000	264,155	0.2287	0.230	0.222	0.230	0.215	0.235	1,155,000	0.2287	-4.17%
2023-10-12	0.240	0.238	0.240	0.238	0.250	685,000	166,507	0.2431	0.240	0.238	0.240	0.238	0.250	685,000	0.2431	-2.83%
2023-10-11	0.247	0.246	0.247	0.247	0.255	1,655,000	412,762	0.2494	0.247	0.246	0.247	0.247	0.255	1,655,000	0.2494	-3.14%
2023-10-10	0.255	0.255	0.260	0.250	0.270	2,022,500	520,262	0.2572	0.255	0.255	0.260	0.250	0.270	2,022,500	0.2572	-5.56%
2023-10-09	0.270	0.265	0.270	0.265	0.275	145,000	38,462	0.2653	0.270	0.265	0.270	0.265	0.275	145,000	0.2653	1.89%
2023-10-06	0.265	0.265	0.275	0.265	0.275	177,500	47,750	0.2690	0.265	0.265	0.275	0.265	0.275	177,500	0.2690	-1.85%
2023-10-05	0.270	0.265	0.270	0.265	0.280	375,000	102,362	0.2730	0.270	0.265	0.270	0.265	0.280	375,000	0.2730	0.00%
2023-10-04	0.270	0.270	0.275	0.260	0.295	9,460,000	2,558,225	0.2704	0.270	0.270	0.275	0.260	0.295	9,460,000	0.2704	1.89%
2023-10-03	0.265	0.265	0.270	0.260	0.270	527,500	139,437	0.2643	0.265	0.265	0.270	0.260	0.270	527,500	0.2643	-1.85%
2023-09-29	0.270	0.265	0.270	0.250	0.275	1,595,000	422,837	0.2651	0.270	0.265	0.270	0.250	0.275	1,595,000	0.2651	1.89%
2023-09-28	0.265	0.265	0.285	0.265	0.285	547,500	148,825	0.2718	0.265	0.265	0.285	0.265	0.285	547,500	0.2718	-1.85%
2023-09-27	0.270	0.265	0.280	0.265	0.295	895,000	242,912	0.2714	0.270	0.265	0.280	0.265	0.295	895,000	0.2714	-1.82%
2023-09-26	0.275	0.275	0.295	0.270	0.300	1,572,500	445,837	0.2835	0.275	0.275	0.295	0.270	0.300	1,572,500	0.2835	-3.51%
2023-09-25	0.285	0.270	0.275	0.270	0.295	3,572,500	1,007,750	0.2821	0.285	0.270	0.275	0.270	0.295	3,572,500	0.2821	3.64%
2023-09-22	0.275	0.265	0.275	0.260	0.315	6,150,000	1,710,287	0.2781	0.275	0.265	0.275	0.260	0.315	6,150,000	0.2781	-9.84%
2023-09-21	0.305	0.305	0.310	0.290	0.360	11,372,500	3,556,662	0.3127	0.305	0.305	0.310	0.290	0.360	11,372,500	0.3127	-15.28%
2023-09-20	0.360	0.355	0.360	0.305	0.390	15,702,500	5,650,262	0.3598	0.360	0.355	0.360	0.305	0.390	15,702,500	0.3598	18.03%
2023-09-19	0.305	0.300	0.310	0.290	0.340	9,601,000	2,991,687	0.3116	0.305	0.300	0.310	0.290	0.340	9,601,000	0.3116	-7.58%
2023-09-18	0.330	0.325	0.330	0.275	0.600	41,875,000	14,554,037	0.3476	0.330	0.325	0.330	0.275	0.600	41,875,000	0.3476	-50.00%
2023-09-15	0.660	0.690	0.800	0.620	1.520	97,520,000	130,354,125	1.3367	0.660	0.690	0.800	0.620	1.520	97,520,000	1.3367	-58.23%
2023-09-14	1.580	1.480	1.580	1.540	1.750	1,235,000	2,011,025	1.6284	1.580	1.480	1.580	1.540	1.750	1,235,000	1.6284	0.00%
2023-09-13	1.580	1.510	1.580	1.510	1.650	470,000	741,700	1.5781	1.580	1.510	1.580	1.510	1.650	470,000	1.5781	0.00%
2023-09-12	1.580	1.570	1.580	1.490	1.600	1,377,500	2,082,500	1.5118	1.580	1.570	1.580	1.490	1.600	1,377,500	1.5118	11.27%
2023-09-11	1.420	1.430	1.480	1.370	1.460	3,957,500	5,732,800	1.4486	1.420	1.430	1.480	1.370	1.460	3,957,500	1.4486	4.41%
2023-09-07	1.360	1.360	1.380	1.300	1.500	12,700,000	16,978,700	1.3369	1.360	1.360	1.380	1.300	1.500	12,700,000	1.3369	-9.33%
2023-09-06	1.500	1.270	1.500	1.490	1.530	3,810,000	5,743,250	1.5074	1.500	1.270	1.500	1.490	1.530	3,810,000	1.5074	0.00%
2023-09-05	1.500	1.490	1.500	1.490	1.520	2,672,500	4,015,500	1.5025	1.500	1.490	1.500	1.490	1.520	2,672,500	1.5025	0.67%
2023-09-04	1.490	1.490	1.510	1.490	1.530	1,657,500	2,505,925	1.5119	1.490	1.490	1.510	1.490	1.530	1,657,500	1.5119	-0.67%
2023-08-31	1.500	1.480	1.500	1.480	1.530	950,000	1,427,425	1.5026	1.500	1.480	1.500	1.480	1.530	950,000	1.5026	1.35%
2023-08-30	1.480	1.480	1.490	1.480	1.500	2,535,000	3,797,600	1.4981	1.480	1.480	1.490	1.480	1.500	2,535,000	1.4981	-1.33%
2023-08-29	1.500	1.470	1.510	1.480	1.520	2,415,000	3,628,350	1.5024	1.500	1.470	1.510	1.480	1.520	2,415,000	1.5024	0.00%
2023-08-28	1.500	1.490	1.500	1.500	1.540	2,072,500	3,141,625	1.5159	1.500	1.490	1.500	1.500	1.540	2,072,500	1.5159	-1.96%
2023-08-25	1.530	1.520	1.530	1.530	1.620	2,565,000	3,930,725	1.5324	1.530	1.520	1.530	1.530	1.620	2,565,000	1.5324	-4.38%
2023-08-24	1.600	1.590	1.610	1.590	1.650	65,000	104,450	1.6069	1.600	1.590	1.610	1.590	1.650	65,000	1.6069	-0.62%
2023-08-23	1.610	1.590	1.610	1.580	1.660	387,500	629,700	1.6250	1.610	1.590	1.610	1.580	1.660	387,500	1.6250	-1.23%
2023-08-22	1.630	1.520	1.630	1.500	1.640	5,358,011	8,318,951	1.5526	1.630	1.520	1.630	1.500	1.640	5,358,011	1.5526	5.16%
2023-08-21	1.550	1.500	1.550	1.500	1.580	2,720,000	4,202,300	1.5450	1.550	1.500	1.550	1.500	1.580	2,720,000	1.5450	2.65%
2023-08-18	1.510	1.510	1.520	1.510	1.600	3,923,350	6,128,858	1.5621	1.510	1.510	1.520	1.510	1.600	3,923,350	1.5621	-5.63%
2023-08-17	1.600	1.530	1.600	1.400	1.600	10,655,000	16,359,125	1.5353	1.600	1.530	1.600	1.400	1.600	10,655,000	1.5353	1.91%
2023-08-16	1.570	1.450	1.600	1.570	1.680	332,500	551,900	1.6598	1.570	1.450	1.600	1.570	1.680	332,500	1.6598	-3.09%
2023-08-15	1.620	1.600	1.620	1.600	1.730	765,000	1,281,625	1.6753	1.620	1.600	1.620	1.600	1.730	765,000	1.6753	0.00%
2023-08-14	1.620	1.610	1.620	1.500	1.700	825,000	1,309,075	1.5868	1.620	1.610	1.620	1.500	1.700	825,000	1.5868	13.29%
2023-08-11	1.430	1.420	1.430	1.350	1.450	660,000	941,025	1.4258	1.430	1.420	1.430	1.350	1.450	660,000	1.4258	0.00%
2023-08-10	1.430	1.430	1.450	1.420	1.460	645,000	933,750	1.4477	1.430	1.430	1.450	1.420	1.460	645,000	1.4477	-2.05%
2023-08-09	1.460	1.450	1.460	1.400	1.500	512,500	739,350	1.4426	1.460	1.450	1.460	1.400	1.500	512,500	1.4426	4.29%
2023-08-08	1.400	1.320	1.400	1.300	1.420	75,000	105,350	1.4047	1.400	1.320	1.400	1.300	1.420	75,000	1.4047	-2.10%
2023-08-07	1.430	1.350	1.430	1.420	1.480	442,500	639,950	1.4462	1.430	1.350	1.430	1.420	1.480	442,500	1.4462	-2.05%
2023-08-04	1.460	1.450	1.470	1.440	1.500	737,500	1,078,325	1.4621	1.460	1.450	1.470	1.440	1.500	737,500	1.4621	-2.67%
2023-08-03	1.500	1.490	1.570	1.400	1.500	401,250	573,300	1.4288	1.500	1.490	1.570	1.400	1.500	401,250	1.4288	6.38%
2023-08-02	1.410	1.420	1.440	1.400	1.500	142,500	211,375	1.4833	1.410	1.420	1.440	1.400	1.500	142,500	1.4833	-7.24%
2023-08-01	1.520	1.500	1.520	1.500	1.580	785,000	1,206,925	1.5375	1.520	1.500	1.520	1.500	1.580	785,000	1.5375	1.33%
2023-07-31	1.500	1.500	1.550	1.190	1.550	822,500	1,187,600	1.4439	1.500	1.500	1.550	1.190	1.550	822,500	1.4439	26.05%
2023-07-28	1.190	1.190	1.250	1.190	1.300	685,000	837,200	1.2222	1.190	1.190	1.250	1.190	1.300	685,000	1.2222	-8.46%
2023-07-27	1.300	1.260	1.350	1.200	1.410	397,500	522,575	1.3147	1.300	1.260	1.350	1.200	1.410	397,500	1.3147	-9.72%
2023-07-26	1.440	1.430	1.440	1.440	2.000	1,785,000	2,841,450	1.5918	1.440	1.430	1.440	1.440	2.000	1,785,000	1.5918	-8.28%
2023-07-25	1.570	1.560	1.740	1.110	2.020	2,362,500	3,869,925	1.6381	1.570	1.560	1.740	1.110	2.020	2,362,500	1.6381	61.86%
2023-07-24	0.970	0.970	0.980	0.960	1.000	255,000	250,325	0.9817	0.970	0.970	0.980	0.960	1.000	255,000	0.9817	21.25%
2023-07-21	0.800	0.650	-	-	-	0	0	-	0.800	0.650	-	-	-	0	-	0.00%
2023-07-20	0.800	0.800	-	0.740	0.800	145,000	114,450	0.7893	0.800	0.800	-	0.740	0.800	145,000	0.7893	11.11%
2023-07-19	0.720	0.670	0.760	0.590	0.720	202,500	135,675	0.6700	0.720	0.670	0.760	0.590	0.720	202,500	0.6700	26.32%
2023-07-18	0.570	0.570	0.590	0.520	0.570	82,500	45,075	0.5464	0.570	0.570	0.590	0.520	0.570	82,500	0.5464	0.00%
2023-07-14	0.570	0.570	0.590	0.550	0.570	20,000	11,100	0.5550	0.570	0.570	0.590	0.550	0.570	20,000	0.5550	0.00%
2023-07-13	0.570	0.570	0.590	0.540	0.550	47,500	26,125	0.5500	0.570	0.570	0.590	0.540	0.550	47,500	0.5500	-6.56%
2023-07-12	0.610	0.610	0.640	0.610	0.610	45,000	27,450	0.6100	0.610	0.610	0.640	0.610	0.610	45,000	0.6100	0.00%
2023-07-11	0.610	0.580	0.620	0.610	0.610	2,500	1,525	0.6100	0.610	0.580	0.620	0.610	0.610	2,500	0.6100	1.67%
2023-07-10	0.600	0.600	0.610	-	-	0	0	-	0.600	0.600	0.610	-	-	0	-	1.69%
2023-07-07	0.590	0.590	0.620	0.550	0.590	12,500	7,275	0.5820	0.590	0.590	0.620	0.550	0.590	12,500	0.5820	0.00%
2023-07-06	0.590	0.550	0.590	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2023-07-05	0.590	0.590	0.600	0.540	0.540	7,500	4,125	0.5500	0.590	0.590	0.600	0.540	0.540	7,500	0.5500	-1.67%
2023-07-04	0.600	0.600	0.620	0.540	0.580	15,000	8,300	0.5533	0.600	0.600	0.620	0.540	0.580	15,000	0.5533	-3.23%
2023-07-03	0.620	0.550	0.650	0.620	0.620	2,500	1,550	0.6200	0.620	0.550	0.650	0.620	0.620	2,500	0.6200	10.71%
2023-06-30	0.560	0.530	0.560	0.550	0.560	12,500	6,925	0.5540	0.560	0.530	0.560	0.550	0.560	12,500	0.5540	-3.45%
2023-06-29	0.580	0.570	0.580	0.580	0.580	2,500	1,450	0.5800	0.580	0.570	0.580	0.580	0.580	2,500	0.5800	0.00%
2023-06-28	0.580	0.560	0.590	0.580	0.580	2,500	1,450	0.5800	0.580	0.560	0.590	0.580	0.580	2,500	0.5800	0.00%
2023-06-27	0.580	0.560	0.590	0.580	0.580	2,500	1,450	0.5800	0.580	0.560	0.590	0.580	0.580	2,500	0.5800	-1.69%
2023-06-26	0.590	0.570	0.590	0.590	0.590	2,500	1,475	0.5900	0.590	0.570	0.590	0.590	0.590	2,500	0.5900	0.00%
2023-06-23	0.590	0.560	0.590	0.590	0.590	2,500	1,475	0.5900	0.590	0.560	0.590	0.590	0.590	2,500	0.5900	0.00%
2023-06-21	0.590	0.590	0.600	0.560	0.600	7,500	4,350	0.5800	0.590	0.590	0.600	0.560	0.600	7,500	0.5800	5.36%
2023-06-20	0.560	0.580	0.630	0.510	0.590	77,500	42,475	0.5481	0.560	0.580	0.630	0.510	0.590	77,500	0.5481	-5.08%
2023-06-19	0.590	0.570	0.640	0.590	0.590	2,500	1,475	0.5900	0.590	0.570	0.640	0.590	0.590	2,500	0.5900	1.72%
2023-06-16	0.580	0.580	0.650	0.580	0.610	87,500	53,050	0.6063	0.580	0.580	0.650	0.580	0.610	87,500	0.6063	-12.12%
2023-06-15	0.660	0.590	0.660	0.660	0.660	2,500	1,650	0.6600	0.660	0.590	0.660	0.660	0.660	2,500	0.6600	11.86%
2023-06-14	0.590	0.590	0.640	0.590	0.630	60,000	36,500	0.6083	0.590	0.590	0.640	0.590	0.630	60,000	0.6083	-13.24%
2023-06-13	0.680	0.620	0.650	0.610	0.680	25,000	15,625	0.6250	0.680	0.620	0.650	0.610	0.680	25,000	0.6250	-9.33%
2023-06-12	0.750	0.630	0.750	0.610	0.750	27,500	19,175	0.6973	0.750	0.630	0.750	0.610	0.750	27,500	0.6973	5.63%
2023-06-09	0.710	0.600	0.710	0.680	0.710	22,500	15,775	0.7011	0.710	0.600	0.710	0.680	0.710	22,500	0.7011	16.39%
2023-06-08	0.610	0.610	0.680	0.500	0.620	115,000	64,925	0.5646	0.610	0.610	0.680	0.500	0.620	115,000	0.5646	-12.86%
2023-06-07	0.700	0.610	0.720	0.700	0.700	2,500	1,750	0.7000	0.700	0.610	0.720	0.700	0.700	2,500	0.7000	0.00%
2023-06-06	0.700	0.610	0.720	0.700	0.700	2,500	1,750	0.7000	0.700	0.610	0.720	0.700	0.700	2,500	0.7000	0.00%
2023-06-05	0.700	0.610	0.720	0.700	0.700	2,500	1,750	0.7000	0.700	0.610	0.720	0.700	0.700	2,500	0.7000	0.00%
2023-06-02	0.700	0.610	0.720	0.700	0.700	2,500	1,750	0.7000	0.700	0.610	0.720	0.700	0.700	2,500	0.7000	6.06%
2023-06-01	0.660	0.600	0.700	0.660	0.660	2,500	1,650	0.6600	0.660	0.600	0.700	0.660	0.660	2,500	0.6600	4.76%
2023-05-31	0.630	0.610	0.630	0.630	0.660	5,000	3,225	0.6450	0.630	0.610	0.630	0.630	0.660	5,000	0.6450	0.00%
2023-05-30	0.630	0.630	0.680	-	-	0	0	-	0.630	0.630	0.680	-	-	0	-	5.00%
2023-05-29	0.600	0.590	0.680	0.600	0.670	5,000	3,175	0.6350	0.600	0.590	0.680	0.600	0.670	5,000	0.6350	0.00%
2023-05-25	0.600	0.600	0.640	0.560	0.630	7,500	4,475	0.5967	0.600	0.600	0.640	0.560	0.630	7,500	0.5967	0.00%
2023-05-24	0.600	0.600	0.680	0.590	0.610	17,500	10,500	0.6000	0.600	0.600	0.680	0.590	0.610	17,500	0.6000	0.00%
2023-05-23	0.600	0.600	0.620	0.590	0.610	17,500	10,525	0.6014	0.600	0.600	0.620	0.590	0.610	17,500	0.6014	0.00%
2023-05-22	0.600	0.600	0.610	0.600	0.610	22,500	13,600	0.6044	0.600	0.600	0.610	0.600	0.610	22,500	0.6044	-1.64%
2023-05-19	0.610	0.610	0.640	0.610	0.630	5,000	3,100	0.6200	0.610	0.610	0.640	0.610	0.630	5,000	0.6200	0.00%
2023-05-18	0.610	0.610	0.680	0.610	0.620	32,500	20,100	0.6185	0.610	0.610	0.680	0.610	0.620	32,500	0.6185	0.00%
2023-05-17	0.610	0.600	0.680	0.610	0.630	55,500	33,880	0.6105	0.610	0.600	0.680	0.610	0.630	55,500	0.6105	1.67%
2023-05-16	0.600	0.560	0.680	0.600	0.680	5,000	3,200	0.6400	0.600	0.560	0.680	0.600	0.680	5,000	0.6400	-7.69%
2023-05-15	0.650	0.600	0.680	0.650	0.670	5,000	3,300	0.6600	0.650	0.600	0.680	0.650	0.670	5,000	0.6600	4.84%
2023-05-12	0.620	0.600	0.680	0.620	0.670	5,000	3,225	0.6450	0.620	0.600	0.680	0.620	0.670	5,000	0.6450	3.33%
2023-05-11	0.600	0.600	0.620	0.600	0.610	5,000	3,025	0.6050	0.600	0.600	0.620	0.600	0.610	5,000	0.6050	0.00%
2023-05-10	0.600	0.600	0.680	0.550	0.600	40,000	23,225	0.5806	0.600	0.600	0.680	0.550	0.600	40,000	0.5806	-1.64%
2023-05-09	0.610	0.610	0.680	0.550	0.610	27,500	16,075	0.5845	0.610	0.610	0.680	0.550	0.610	27,500	0.5845	-1.61%
2023-05-08	0.620	0.620	0.660	0.600	0.660	5,000	3,150	0.6300	0.620	0.620	0.660	0.600	0.660	5,000	0.6300	-6.06%
2023-05-05	0.660	0.600	0.700	0.660	0.660	5,000	3,300	0.6600	0.660	0.600	0.700	0.660	0.660	5,000	0.6600	4.76%
2023-05-04	0.630	0.600	0.660	0.630	0.660	5,000	3,225	0.6450	0.630	0.600	0.660	0.630	0.660	5,000	0.6450	5.00%
2023-05-03	0.600	0.600	0.650	0.600	0.650	5,000	3,125	0.6250	0.600	0.600	0.650	0.600	0.650	5,000	0.6250	0.00%
2023-05-02	0.600	0.600	0.650	0.600	0.650	5,000	3,125	0.6250	0.600	0.600	0.650	0.600	0.650	5,000	0.6250	0.00%
2023-04-28	0.600	0.600	-	0.530	0.600	62,500	37,300	0.5968	0.600	0.600	-	0.530	0.600	62,500	0.5968	-3.23%
2023-04-27	0.620	0.600	0.620	0.620	0.620	2,500	1,550	0.6200	0.620	0.600	0.620	0.620	0.620	2,500	0.6200	0.00%
2023-04-26	0.620	0.600	0.650	0.620	0.640	7,500	4,700	0.6267	0.620	0.600	0.650	0.620	0.640	7,500	0.6267	3.33%
2023-04-25	0.600	0.600	0.630	0.530	0.630	5,000	2,900	0.5800	0.600	0.600	0.630	0.530	0.630	5,000	0.5800	-4.76%
2023-04-24	0.630	0.610	0.630	0.630	0.630	40,000	25,200	0.6300	0.630	0.610	0.630	0.630	0.630	40,000	0.6300	-3.08%
2023-04-21	0.650	0.630	0.650	0.650	0.650	2,500	1,625	0.6500	0.650	0.630	0.650	0.650	0.650	2,500	0.6500	0.00%
2023-04-20	0.650	0.630	0.650	0.650	0.650	2,500	1,625	0.6500	0.650	0.630	0.650	0.650	0.650	2,500	0.6500	0.00%
2023-04-19	0.650	0.630	0.650	0.650	0.650	2,500	1,625	0.6500	0.650	0.630	0.650	0.650	0.650	2,500	0.6500	0.00%
2023-04-18	0.650	0.640	0.650	0.650	0.650	2,500	1,625	0.6500	0.650	0.640	0.650	0.650	0.650	2,500	0.6500	0.00%
2023-04-17	0.650	0.640	0.650	0.650	0.650	20,000	13,000	0.6500	0.650	0.640	0.650	0.650	0.650	20,000	0.6500	-1.52%
2023-04-14	0.660	0.640	0.660	0.700	0.800	47,500	37,500	0.7895	0.660	0.640	0.660	0.700	0.800	47,500	0.7895	3.13%
2023-04-13	0.640	0.620	0.660	0.640	0.660	5,000	3,250	0.6500	0.640	0.620	0.660	0.640	0.660	5,000	0.6500	-3.03%
2023-04-12	0.660	0.640	0.660	0.660	0.660	2,500	1,650	0.6600	0.660	0.640	0.660	0.660	0.660	2,500	0.6600	0.00%
2023-04-11	0.660	0.640	0.660	0.660	0.660	2,500	1,650	0.6600	0.660	0.640	0.660	0.660	0.660	2,500	0.6600	0.00%
2023-04-06	0.660	0.640	0.660	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	0.00%
2023-04-04	0.660	0.640	0.660	0.660	0.660	2,500	1,650	0.6600	0.660	0.640	0.660	0.660	0.660	2,500	0.6600	0.00%
2023-04-03	0.660	0.640	0.660	0.660	0.660	2,500	1,650	0.6600	0.660	0.640	0.660	0.660	0.660	2,500	0.6600	0.00%
2023-03-31	0.660	0.640	0.660	0.660	0.660	2,500	1,650	0.6600	0.660	0.640	0.660	0.660	0.660	2,500	0.6600	0.00%
2023-03-30	0.660	0.640	0.660	0.660	0.660	2,500	1,650	0.6600	0.660	0.640	0.660	0.660	0.660	2,500	0.6600	0.00%
2023-03-29	0.660	0.620	0.660	0.660	0.660	5,000	3,300	0.6600	0.660	0.620	0.660	0.660	0.660	5,000	0.6600	-2.94%
2023-03-28	0.680	0.660	0.700	0.680	0.700	5,000	3,450	0.6900	0.680	0.660	0.700	0.680	0.700	5,000	0.6900	-2.86%
2023-03-27	0.700	0.680	0.700	0.700	0.700	10,000	7,000	0.7000	0.700	0.680	0.700	0.700	0.700	10,000	0.7000	2.94%
2023-03-24	0.680	0.660	0.680	0.680	0.710	30,000	20,875	0.6958	0.680	0.660	0.680	0.680	0.710	30,000	0.6958	-2.86%
2023-03-23	0.700	0.690	0.700	0.700	0.700	2,500	1,750	0.7000	0.700	0.690	0.700	0.700	0.700	2,500	0.7000	0.00%
2023-03-22	0.700	0.690	0.780	0.700	0.710	67,500	47,275	0.7004	0.700	0.690	0.780	0.700	0.710	67,500	0.7004	-1.41%
2023-03-21	0.710	0.690	0.730	0.660	0.730	57,500	39,875	0.6935	0.710	0.690	0.730	0.660	0.730	57,500	0.6935	-11.25%
2023-03-20	0.800	0.730	0.800	0.800	0.800	2,500	2,000	0.8000	0.800	0.730	0.800	0.800	0.800	2,500	0.8000	9.59%
2023-03-17	0.730	0.710	0.750	0.730	0.730	2,500	1,825	0.7300	0.730	0.710	0.750	0.730	0.730	2,500	0.7300	0.00%
2023-03-16	0.730	0.710	0.730	0.730	0.730	2,500	1,825	0.7300	0.730	0.710	0.730	0.730	0.730	2,500	0.7300	-2.67%
2023-03-15	0.750	0.730	0.750	0.750	0.750	2,500	1,875	0.7500	0.750	0.730	0.750	0.750	0.750	2,500	0.7500	2.74%
2023-03-14	0.730	0.730	0.750	0.730	0.750	5,000	3,700	0.7400	0.730	0.730	0.750	0.730	0.750	5,000	0.7400	-2.67%
2023-03-13	0.750	0.730	0.750	0.750	0.750	2,500	1,875	0.7500	0.750	0.730	0.750	0.750	0.750	2,500	0.7500	2.74%
2023-03-10	0.730	0.730	0.800	0.730	0.750	5,000	3,700	0.7400	0.730	0.730	0.800	0.730	0.750	5,000	0.7400	0.00%
2023-03-09	0.730	0.730	0.780	0.680	0.780	7,500	5,525	0.7367	0.730	0.730	0.780	0.680	0.780	7,500	0.7367	-7.59%
2023-03-08	0.790	0.750	0.830	0.790	0.790	17,500	13,825	0.7900	0.790	0.750	0.830	0.790	0.790	17,500	0.7900	0.00%
2023-03-07	0.790	0.790	0.800	0.790	0.800	22,500	17,975	0.7989	0.790	0.790	0.800	0.790	0.800	22,500	0.7989	-1.25%
2023-03-06	0.800	0.750	0.800	0.800	0.800	2,500	2,000	0.8000	0.800	0.750	0.800	0.800	0.800	2,500	0.8000	0.00%
2023-03-03	0.800	0.730	0.800	0.800	0.800	2,500	2,000	0.8000	0.800	0.730	0.800	0.800	0.800	2,500	0.8000	9.59%
2023-03-02	0.730	0.710	0.800	0.730	0.750	7,500	5,525	0.7367	0.730	0.710	0.800	0.730	0.750	7,500	0.7367	-6.41%
2023-03-01	0.780	0.780	0.800	-	-	0	0	-	0.780	0.780	0.800	-	-	0	-	4.00%
2023-02-28	0.750	0.730	0.800	0.730	0.750	7,500	5,575	0.7433	0.750	0.730	0.800	0.730	0.750	7,500	0.7433	-6.25%
2023-02-27	0.800	0.750	0.800	0.800	0.800	2,500	2,000	0.8000	0.800	0.750	0.800	0.800	0.800	2,500	0.8000	1.27%
2023-02-24	0.790	0.750	0.800	0.790	0.790	2,500	1,975	0.7900	0.790	0.750	0.800	0.790	0.790	2,500	0.7900	5.33%
2023-02-23	0.750	0.730	0.790	0.750	0.750	5,000	3,750	0.7500	0.750	0.730	0.790	0.750	0.750	5,000	0.7500	0.00%
2023-02-22	0.750	0.740	0.750	0.690	0.750	10,000	7,350	0.7350	0.750	0.740	0.750	0.690	0.750	10,000	0.7350	-1.32%
2023-02-21	0.760	0.740	0.790	0.740	0.760	10,000	7,500	0.7500	0.760	0.740	0.790	0.740	0.760	10,000	0.7500	1.33%
2023-02-20	0.750	0.750	0.760	0.750	0.760	7,500	5,650	0.7533	0.750	0.750	0.760	0.750	0.760	7,500	0.7533	0.00%
2023-02-17	0.750	0.750	0.760	0.750	0.750	5,000	3,750	0.7500	0.750	0.750	0.760	0.750	0.750	5,000	0.7500	0.00%
2023-02-16	0.750	0.750	0.760	0.730	0.750	5,000	3,700	0.7400	0.750	0.750	0.760	0.730	0.750	5,000	0.7400	0.00%
2023-02-15	0.750	0.730	0.750	0.730	0.760	62,500	46,350	0.7416	0.750	0.730	0.750	0.730	0.760	62,500	0.7416	-1.32%
2023-02-14	0.760	0.750	0.790	0.760	0.760	17,500	13,300	0.7600	0.760	0.750	0.790	0.760	0.760	17,500	0.7600	-3.80%
2023-02-13	0.790	0.750	0.790	0.790	0.790	2,500	1,975	0.7900	0.790	0.750	0.790	0.790	0.790	2,500	0.7900	1.28%
2023-02-10	0.780	0.740	0.800	0.730	0.780	12,500	9,425	0.7540	0.780	0.740	0.800	0.730	0.780	12,500	0.7540	-2.50%
2023-02-09	0.800	0.760	0.800	0.800	0.800	2,500	2,000	0.8000	0.800	0.760	0.800	0.800	0.800	2,500	0.8000	-5.88%
2023-02-08	0.850	0.760	0.850	0.850	0.850	2,500	2,125	0.8500	0.850	0.760	0.850	0.850	0.850	2,500	0.8500	7.59%
2023-02-07	0.790	0.790	0.840	0.760	0.850	5,000	4,025	0.8050	0.790	0.790	0.840	0.760	0.850	5,000	0.8050	-7.06%
2023-02-06	0.850	0.760	0.850	0.850	0.850	2,500	2,125	0.8500	0.850	0.760	0.850	0.850	0.850	2,500	0.8500	2.41%
2023-02-03	0.830	0.830	0.880	0.830	0.830	7,500	6,225	0.8300	0.830	0.830	0.880	0.830	0.830	7,500	0.8300	0.00%
2023-02-02	0.830	0.760	0.830	0.830	0.830	2,500	2,075	0.8300	0.830	0.760	0.830	0.830	0.830	2,500	0.8300	3.75%
2023-02-01	0.800	0.770	0.820	0.750	0.800	127,500	95,875	0.7520	0.800	0.770	0.820	0.750	0.800	127,500	0.7520	0.00%
2023-01-31	0.800	0.800	0.850	0.750	0.800	30,000	23,250	0.7750	0.800	0.800	0.850	0.750	0.800	30,000	0.7750	0.00%
2023-01-30	0.800	0.800	0.830	0.800	0.810	10,000	8,025	0.8025	0.800	0.800	0.830	0.800	0.810	10,000	0.8025	-5.88%
2023-01-27	0.850	0.810	0.850	0.850	0.850	12,500	10,625	0.8500	0.850	0.810	0.850	0.850	0.850	12,500	0.8500	0.00%
2023-01-26	0.850	0.850	0.880	-	-	0	0	-	0.850	0.850	0.880	-	-	0	-	0.00%
2023-01-20	0.850	0.820	0.850	0.850	0.850	2,500	2,125	0.8500	0.850	0.820	0.850	0.850	0.850	2,500	0.8500	0.00%
2023-01-19	0.850	0.800	0.850	0.850	0.850	2,500	2,125	0.8500	0.850	0.800	0.850	0.850	0.850	2,500	0.8500	0.00%
2023-01-18	0.850	0.810	0.850	0.850	0.850	7,500	6,375	0.8500	0.850	0.810	0.850	0.850	0.850	7,500	0.8500	0.00%
2023-01-17	0.850	0.800	0.850	0.800	0.850	20,000	16,875	0.8438	0.850	0.800	0.850	0.800	0.850	20,000	0.8438	1.19%
2023-01-16	0.840	0.840	0.850	0.840	0.840	2,500	2,100	0.8400	0.840	0.840	0.850	0.840	0.840	2,500	0.8400	5.00%
2023-01-13	0.800	0.790	0.800	0.800	0.890	212,500	174,850	0.8228	0.800	0.790	0.800	0.800	0.890	212,500	0.8228	-13.98%
2023-01-12	0.930	0.850	0.930	0.930	0.930	7,500	6,975	0.9300	0.930	0.850	0.930	0.930	0.930	7,500	0.9300	0.00%
2023-01-11	0.930	0.850	0.930	0.930	0.930	52,500	48,825	0.9300	0.930	0.850	0.930	0.930	0.930	52,500	0.9300	3.33%
2023-01-10	0.900	0.900	-	0.850	0.900	7,500	6,500	0.8667	0.900	0.900	-	0.850	0.900	7,500	0.8667	0.00%
2023-01-09	0.900	0.830	0.900	0.900	0.900	5,000	4,500	0.9000	0.900	0.830	0.900	0.900	0.900	5,000	0.9000	8.43%
2023-01-06	0.830	0.810	0.900	0.830	0.880	5,000	4,275	0.8550	0.830	0.810	0.900	0.830	0.880	5,000	0.8550	-5.68%
2023-01-05	0.880	0.810	0.900	0.800	0.900	7,500	6,450	0.8600	0.880	0.810	0.900	0.800	0.900	7,500	0.8600	0.00%
2023-01-04	0.880	0.810	0.900	0.880	0.880	2,500	2,200	0.8800	0.880	0.810	0.900	0.880	0.880	2,500	0.8800	3.53%
2023-01-03	0.850	0.800	-	0.850	0.850	2,500	2,125	0.8500	0.850	0.800	-	0.850	0.850	2,500	0.8500	6.25%
2022-12-30	0.800	0.800	0.900	0.800	0.830	5,000	4,075	0.8150	0.800	0.800	0.900	0.800	0.830	5,000	0.8150	0.00%
2022-12-29	0.800	0.790	0.900	0.800	0.850	5,000	4,125	0.8250	0.800	0.790	0.900	0.800	0.850	5,000	0.8250	-6.98%
2022-12-28	0.860	-	0.900	0.860	0.860	2,500	2,150	0.8600	0.860	-	0.900	0.860	0.860	2,500	0.8600	1.18%
2022-12-23	0.850	-	0.900	0.860	0.860	2,500	2,150	0.8600	0.850	-	0.900	0.860	0.860	2,500	0.8600	0.00%
2022-12-22	0.850	-	0.900	0.850	0.850	2,500	2,125	0.8500	0.850	-	0.900	0.850	0.850	2,500	0.8500	6.25%
2022-12-21	0.800	0.790	0.900	0.800	0.850	5,000	4,125	0.8250	0.800	0.790	0.900	0.800	0.850	5,000	0.8250	0.00%
2022-12-20	0.800	0.790	0.800	0.800	0.850	5,000	4,125	0.8250	0.800	0.790	0.800	0.800	0.850	5,000	0.8250	-6.98%
2022-12-19	0.860	0.860	0.900	0.860	0.860	2,500	2,150	0.8600	0.860	0.860	0.900	0.860	0.860	2,500	0.8600	-1.15%
2022-12-16	0.870	0.870	0.900	0.870	0.870	2,500	2,175	0.8700	0.870	0.870	0.900	0.870	0.870	2,500	0.8700	0.00%
2022-12-15	0.870	0.830	0.900	0.870	0.870	2,500	2,175	0.8700	0.870	0.830	0.900	0.870	0.870	2,500	0.8700	2.35%
2022-12-14	0.850	0.830	0.900	0.850	0.850	2,500	2,125	0.8500	0.850	0.830	0.900	0.850	0.850	2,500	0.8500	3.66%
2022-12-13	0.820	0.780	0.900	0.850	0.850	2,500	2,125	0.8500	0.820	0.780	0.900	0.850	0.850	2,500	0.8500	2.50%
2022-12-12	0.800	0.780	0.900	0.800	0.800	10,000	8,000	0.8000	0.800	0.780	0.900	0.800	0.800	10,000	0.8000	-2.44%
2022-12-09	0.820	0.800	0.820	0.840	0.840	2,500	2,100	0.8400	0.820	0.800	0.820	0.840	0.840	2,500	0.8400	-3.53%
2022-12-08	0.850	0.800	0.900	0.850	0.850	112,500	95,625	0.8500	0.850	0.800	0.900	0.850	0.850	112,500	0.8500	2.41%
2022-12-07	0.830	0.800	0.830	0.820	0.900	50,000	42,050	0.8410	0.830	0.800	0.830	0.820	0.900	50,000	0.8410	-14.43%
2022-12-06	0.970	0.900	1.030	0.970	0.970	2,500	2,425	0.9700	0.970	0.900	1.030	0.970	0.970	2,500	0.9700	-1.02%
2022-12-05	0.980	0.900	1.010	0.980	0.980	2,500	2,450	0.9800	0.980	0.900	1.010	0.980	0.980	2,500	0.9800	1.03%
2022-12-02	0.970	0.900	1.030	0.970	0.970	2,500	2,425	0.9700	0.970	0.900	1.030	0.970	0.970	2,500	0.9700	-1.02%
2022-12-01	0.980	0.900	1.020	0.980	0.980	2,500	2,450	0.9800	0.980	0.900	1.020	0.980	0.980	2,500	0.9800	1.03%
2022-11-30	0.970	0.900	1.030	0.970	0.970	2,500	2,425	0.9700	0.970	0.900	1.030	0.970	0.970	2,500	0.9700	0.00%
2022-11-29	0.970	0.900	1.020	0.970	0.970	2,500	2,425	0.9700	0.970	0.900	1.020	0.970	0.970	2,500	0.9700	1.04%
2022-11-28	0.960	0.900	1.020	0.960	0.960	2,500	2,400	0.9600	0.960	0.900	1.020	0.960	0.960	2,500	0.9600	-1.03%
2022-11-25	0.970	0.900	1.050	0.970	0.970	2,500	2,425	0.9700	0.970	0.900	1.050	0.970	0.970	2,500	0.9700	-2.02%
2022-11-24	0.990	0.900	1.030	0.990	0.990	2,500	2,475	0.9900	0.990	0.900	1.030	0.990	0.990	2,500	0.9900	1.02%
2022-11-23	0.980	0.900	1.020	0.980	0.980	2,500	2,450	0.9800	0.980	0.900	1.020	0.980	0.980	2,500	0.9800	0.00%
2022-11-22	0.980	0.900	1.000	0.980	0.980	2,500	2,450	0.9800	0.980	0.900	1.000	0.980	0.980	2,500	0.9800	-2.00%
2022-11-21	1.000	0.950	1.050	1.000	1.000	2,500	2,500	1.0000	1.000	0.950	1.050	1.000	1.000	2,500	1.0000	-2.91%
2022-11-18	1.030	0.950	1.050	1.030	1.030	2,500	2,575	1.0300	1.030	0.950	1.050	1.030	1.030	2,500	1.0300	-1.90%
2022-11-17	1.050	0.950	1.150	1.050	1.050	2,500	2,625	1.0500	1.050	0.950	1.150	1.050	1.050	2,500	1.0500	-1.87%
2022-11-16	1.070	0.950	1.080	1.070	1.070	2,500	2,675	1.0700	1.070	0.950	1.080	1.070	1.070	2,500	1.0700	1.90%
2022-11-15	1.050	0.950	1.050	1.050	1.050	2,500	2,625	1.0500	1.050	0.950	1.050	1.050	1.050	2,500	1.0500	-4.55%
2022-11-14	1.100	0.950	1.100	1.100	1.100	2,500	2,750	1.1000	1.100	0.950	1.100	1.100	1.100	2,500	1.1000	2.80%
2022-11-11	1.070	0.950	1.070	1.070	1.070	2,500	2,675	1.0700	1.070	0.950	1.070	1.070	1.070	2,500	1.0700	0.94%
2022-11-10	1.060	0.940	1.060	1.060	1.060	2,500	2,650	1.0600	1.060	0.940	1.060	1.060	1.060	2,500	1.0600	0.00%
2022-11-09	1.060	0.920	1.070	1.060	1.060	2,500	2,650	1.0600	1.060	0.920	1.070	1.060	1.060	2,500	1.0600	-0.93%
2022-11-08	1.070	0.900	1.070	1.070	1.070	2,500	2,675	1.0700	1.070	0.900	1.070	1.070	1.070	2,500	1.0700	1.90%
2022-11-07	1.050	0.920	1.050	1.050	1.050	2,500	2,625	1.0500	1.050	0.920	1.050	1.050	1.050	2,500	1.0500	1.94%
2022-11-04	1.030	0.900	1.080	1.030	1.030	2,500	2,575	1.0300	1.030	0.900	1.080	1.030	1.030	2,500	1.0300	3.00%
2022-11-03	1.000	0.880	1.030	1.000	1.000	2,500	2,500	1.0000	1.000	0.880	1.030	1.000	1.000	2,500	1.0000	0.00%
2022-11-02	1.000	0.900	1.010	-	-	0	0	-	1.000	0.900	1.010	-	-	0	-	0.00%
2022-11-01	1.000	0.880	1.000	1.020	1.020	2,500	2,550	1.0200	1.000	0.880	1.000	1.020	1.020	2,500	1.0200	0.00%
2022-10-31	1.000	0.880	1.020	1.000	1.000	2,500	2,500	1.0000	1.000	0.880	1.020	1.000	1.000	2,500	1.0000	-0.99%
2022-10-28	1.010	0.900	1.030	1.010	1.010	2,500	2,525	1.0100	1.010	0.900	1.030	1.010	1.010	2,500	1.0100	-1.94%
2022-10-27	1.030	0.900	1.050	1.030	1.030	2,500	2,575	1.0300	1.030	0.900	1.050	1.030	1.030	2,500	1.0300	0.98%
2022-10-26	1.020	0.900	1.050	1.020	1.020	2,500	2,550	1.0200	1.020	0.900	1.050	1.020	1.020	2,500	1.0200	4.08%
2022-10-25	0.980	0.910	1.010	0.980	0.980	2,500	2,450	0.9800	0.980	0.910	1.010	0.980	0.980	2,500	0.9800	8.89%
2022-10-24	0.900	0.880	1.020	0.900	0.900	2,500	2,250	0.9000	0.900	0.880	1.020	0.900	0.900	2,500	0.9000	-10.89%
2022-10-21	1.010	0.900	1.030	1.010	1.010	2,500	2,525	1.0100	1.010	0.900	1.030	1.010	1.010	2,500	1.0100	0.00%
2022-10-20	1.010	0.860	1.050	1.010	1.010	2,500	2,525	1.0100	1.010	0.860	1.050	1.010	1.010	2,500	1.0100	0.00%
2022-10-19	1.010	0.900	1.050	1.010	1.010	2,500	2,525	1.0100	1.010	0.900	1.050	1.010	1.010	2,500	1.0100	1.00%
2022-10-18	1.000	0.900	1.030	1.000	1.000	2,500	2,500	1.0000	1.000	0.900	1.030	1.000	1.000	2,500	1.0000	5.26%
2022-10-17	0.950	0.850	0.980	0.950	0.950	2,500	2,375	0.9500	0.950	0.850	0.980	0.950	0.950	2,500	0.9500	2.15%
2022-10-14	0.930	0.900	0.970	0.930	0.930	2,500	2,325	0.9300	0.930	0.900	0.970	0.930	0.930	2,500	0.9300	3.33%
2022-10-13	0.900	0.830	0.930	0.900	0.900	2,500	2,250	0.9000	0.900	0.830	0.930	0.900	0.900	2,500	0.9000	7.14%
2022-10-12	0.840	-	0.850	0.840	0.880	57,500	49,900	0.8678	0.840	-	0.850	0.840	0.880	57,500	0.8678	-6.67%
2022-10-11	0.900	0.880	0.900	0.900	0.910	20,000	18,050	0.9025	0.900	0.880	0.900	0.900	0.910	20,000	0.9025	-10.00%
2022-10-10	1.000	0.900	1.030	1.000	1.000	2,500	2,500	1.0000	1.000	0.900	1.030	1.000	1.000	2,500	1.0000	7.53%
2022-10-07	0.930	0.900	0.930	0.930	0.940	5,000	4,675	0.9350	0.930	0.900	0.930	0.930	0.940	5,000	0.9350	-7.92%
2022-10-06	1.010	0.920	1.050	1.010	1.010	2,500	2,525	1.0100	1.010	0.920	1.050	1.010	1.010	2,500	1.0100	1.00%
2022-10-05	1.000	0.920	1.030	1.000	1.000	2,500	2,500	1.0000	1.000	0.920	1.030	1.000	1.000	2,500	1.0000	8.70%
2022-10-03	0.920	0.900	0.920	0.920	0.920	5,000	4,600	0.9200	0.920	0.900	0.920	0.920	0.920	5,000	0.9200	-8.00%
2022-09-30	1.000	0.920	1.030	1.000	1.000	2,500	2,500	1.0000	1.000	0.920	1.030	1.000	1.000	2,500	1.0000	5.26%
2022-09-29	0.950	0.950	1.030	0.920	0.920	7,500	6,900	0.9200	0.950	0.950	1.030	0.920	0.920	7,500	0.9200	0.00%
2022-09-28	0.950	0.950	1.020	0.920	0.920	3,000	2,735	0.9117	0.950	0.950	1.020	0.920	0.920	3,000	0.9117	0.00%
2022-09-27	0.950	0.900	0.950	0.950	0.950	7,500	7,125	0.9500	0.950	0.900	0.950	0.950	0.950	7,500	0.9500	-5.94%
2022-09-26	1.010	0.920	1.020	1.010	1.010	2,500	2,525	1.0100	1.010	0.920	1.020	1.010	1.010	2,500	1.0100	1.00%
2022-09-23	1.000	0.920	1.000	1.000	1.000	2,500	2,500	1.0000	1.000	0.920	1.000	1.000	1.000	2,500	1.0000	-2.91%
2022-09-22	1.030	0.920	1.060	1.030	1.030	2,500	2,575	1.0300	1.030	0.920	1.060	1.030	1.030	2,500	1.0300	3.00%
2022-09-21	1.000	0.930	1.050	1.000	1.000	2,500	2,500	1.0000	1.000	0.930	1.050	1.000	1.000	2,500	1.0000	5.26%
2022-09-20	0.950	0.920	0.950	0.950	0.970	7,500	7,200	0.9600	0.950	0.920	0.950	0.950	0.970	7,500	0.9600	-5.00%
2022-09-19	1.000	1.000	1.100	0.970	1.000	10,000	9,875	0.9875	1.000	1.000	1.100	0.970	1.000	10,000	0.9875	-7.41%
2022-09-16	1.080	-	1.200	1.080	1.080	2,500	2,700	1.0800	1.080	-	1.200	1.080	1.080	2,500	1.0800	0.00%
2022-09-15	1.080	0.960	1.120	1.080	1.080	2,500	2,700	1.0800	1.080	0.960	1.120	1.080	1.080	2,500	1.0800	1.89%
2022-09-14	1.060	0.980	1.100	1.060	1.060	2,500	2,650	1.0600	1.060	0.980	1.100	1.060	1.060	2,500	1.0600	6.00%
2022-09-13	1.000	1.000	1.080	0.990	1.060	5,000	5,125	1.0250	1.000	1.000	1.080	0.990	1.060	5,000	1.0250	0.00%
2022-09-09	1.000	0.980	1.050	1.000	1.000	2,500	2,500	1.0000	1.000	0.980	1.050	1.000	1.000	2,500	1.0000	0.00%
2022-09-08	1.000	0.990	1.050	1.000	1.000	5,000	5,000	1.0000	1.000	0.990	1.050	1.000	1.000	5,000	1.0000	0.00%
2022-09-07	1.000	1.000	1.060	0.980	0.990	5,000	4,925	0.9850	1.000	1.000	1.060	0.980	0.990	5,000	0.9850	-0.99%
2022-09-06	1.010	0.970	1.010	1.010	1.010	5,000	5,050	1.0100	1.010	0.970	1.010	1.010	1.010	5,000	1.0100	-4.72%
2022-09-05	1.060	1.010	1.070	-	-	0	0	-	1.060	1.010	1.070	-	-	0	-	0.00%
2022-09-02	1.060	0.990	1.060	1.060	1.060	2,500	2,650	1.0600	1.060	0.990	1.060	1.060	1.060	2,500	1.0600	0.95%
2022-09-01	1.050	0.990	1.060	1.070	1.070	2,500	2,675	1.0700	1.050	0.990	1.060	1.070	1.070	2,500	1.0700	3.96%
2022-08-31	1.010	0.990	1.080	1.010	1.010	5,000	5,050	1.0100	1.010	0.990	1.080	1.010	1.010	5,000	1.0100	-6.48%
2022-08-30	1.080	0.990	1.080	1.080	1.080	2,500	2,700	1.0800	1.080	0.990	1.080	1.080	1.080	2,500	1.0800	1.89%
2022-08-29	1.060	1.050	1.060	1.060	1.060	5,000	5,300	1.0600	1.060	1.050	1.060	1.060	1.060	5,000	1.0600	0.95%
2022-08-26	1.050	1.000	1.050	1.050	1.050	2,500	2,625	1.0500	1.050	1.000	1.050	1.050	1.050	2,500	1.0500	5.00%
2022-08-25	1.000	1.000	1.050	-	-	0	0	-	1.000	1.000	1.050	-	-	0	-	2.04%
2022-08-24	0.980	0.800	1.070	0.960	1.050	15,000	14,825	0.9883	0.980	0.800	1.070	0.960	1.050	15,000	0.9883	-6.67%
2022-08-23	1.050	1.000	1.050	1.050	1.050	2,500	2,625	1.0500	1.050	1.000	1.050	1.050	1.050	2,500	1.0500	5.00%
2022-08-22	1.000	1.000	1.090	1.000	1.000	7,500	7,500	1.0000	1.000	1.000	1.090	1.000	1.000	7,500	1.0000	-0.99%
2022-08-19	1.010	1.010	1.090	0.990	0.990	10,000	9,900	0.9900	1.010	1.010	1.090	0.990	0.990	10,000	0.9900	-7.34%
2022-08-18	1.090	1.050	1.110	1.090	1.090	5,000	5,450	1.0900	1.090	1.050	1.110	1.090	1.090	5,000	1.0900	3.81%
2022-08-17	1.050	1.030	1.090	1.050	1.060	7,500	7,900	1.0533	1.050	1.030	1.090	1.050	1.060	7,500	1.0533	-4.55%
2022-08-16	1.100	1.040	1.110	1.100	1.100	2,500	2,750	1.1000	1.100	1.040	1.110	1.100	1.100	2,500	1.1000	0.92%
2022-08-15	1.090	1.040	1.200	1.090	1.090	2,500	2,725	1.0900	1.090	1.040	1.200	1.090	1.090	2,500	1.0900	4.81%
2022-08-12	1.040	1.030	1.090	1.040	1.040	5,000	5,200	1.0400	1.040	1.030	1.090	1.040	1.040	5,000	1.0400	-1.89%
2022-08-11	1.060	1.030	1.110	1.060	1.070	7,500	7,975	1.0633	1.060	1.030	1.110	1.060	1.070	7,500	1.0633	-6.19%
2022-08-10	1.130	1.060	1.150	1.130	1.130	5,000	5,650	1.1300	1.130	1.060	1.150	1.130	1.130	5,000	1.1300	0.00%
2022-08-09	1.130	1.060	1.130	1.130	1.130	10,000	11,300	1.1300	1.130	1.060	1.130	1.130	1.130	10,000	1.1300	0.00%
2022-08-08	1.130	1.070	1.130	1.130	1.130	2,500	2,825	1.1300	1.130	1.070	1.130	1.130	1.130	2,500	1.1300	0.89%
2022-08-05	1.120	1.080	1.130	-	-	0	0	-	1.120	1.080	1.130	-	-	0	-	0.00%
2022-08-04	1.120	1.060	1.130	1.120	1.120	5,000	5,600	1.1200	1.120	1.060	1.130	1.120	1.120	5,000	1.1200	0.00%
2022-08-03	1.120	1.060	1.120	1.120	1.120	2,500	2,800	1.1200	1.120	1.060	1.120	1.120	1.120	2,500	1.1200	0.00%
2022-08-02	1.120	1.060	1.120	1.120	1.120	5,000	5,600	1.1200	1.120	1.060	1.120	1.120	1.120	5,000	1.1200	0.00%
2022-08-01	1.120	1.060	1.120	1.120	1.120	2,500	2,800	1.1200	1.120	1.060	1.120	1.120	1.120	2,500	1.1200	0.00%
2022-07-29	1.120	1.060	1.120	1.120	1.120	2,500	2,800	1.1200	1.120	1.060	1.120	1.120	1.120	2,500	1.1200	0.00%
2022-07-28	1.120	1.060	1.120	1.120	1.120	2,500	2,800	1.1200	1.120	1.060	1.120	1.120	1.120	2,500	1.1200	0.00%
2022-07-27	1.120	1.060	1.120	1.120	1.120	2,500	2,800	1.1200	1.120	1.060	1.120	1.120	1.120	2,500	1.1200	0.00%
2022-07-26	1.120	1.070	1.120	1.120	1.120	2,500	2,800	1.1200	1.120	1.070	1.120	1.120	1.120	2,500	1.1200	-0.88%
2022-07-25	1.130	1.060	1.130	1.130	1.130	2,500	2,825	1.1300	1.130	1.060	1.130	1.130	1.130	2,500	1.1300	2.73%
2022-07-22	1.100	1.060	1.130	1.100	1.100	2,500	2,750	1.1000	1.100	1.060	1.130	1.100	1.100	2,500	1.1000	0.00%
2022-07-21	1.100	1.060	1.130	1.100	1.100	2,500	2,750	1.1000	1.100	1.060	1.130	1.100	1.100	2,500	1.1000	0.92%
2022-07-20	1.090	1.060	1.100	1.090	1.090	2,500	2,725	1.0900	1.090	1.060	1.100	1.090	1.090	2,500	1.0900	-0.91%
2022-07-19	1.100	1.060	1.110	1.100	1.100	2,500	2,750	1.1000	1.100	1.060	1.110	1.100	1.100	2,500	1.1000	0.92%
2022-07-18	1.090	1.060	1.100	1.090	1.090	2,500	2,725	1.0900	1.090	1.060	1.100	1.090	1.090	2,500	1.0900	1.87%
2022-07-15	1.070	1.060	1.070	1.070	1.070	2,500	2,675	1.0700	1.070	1.060	1.070	1.070	1.070	2,500	1.0700	0.00%
2022-07-14	1.070	1.060	1.150	1.070	1.070	2,500	2,675	1.0700	1.070	1.060	1.150	1.070	1.070	2,500	1.0700	0.94%
2022-07-13	1.060	1.060	1.070	1.060	1.100	5,000	5,400	1.0800	1.060	1.060	1.070	1.060	1.100	5,000	1.0800	-2.75%
2022-07-12	1.090	1.060	1.100	1.090	1.090	2,500	2,725	1.0900	1.090	1.060	1.100	1.090	1.090	2,500	1.0900	-0.91%
2022-07-11	1.100	1.060	1.100	1.100	1.100	2,500	2,750	1.1000	1.100	1.060	1.100	1.100	1.100	2,500	1.1000	4.76%
2022-07-08	1.050	1.050	1.100	1.050	1.050	2,500	2,625	1.0500	1.050	1.050	1.100	1.050	1.050	2,500	1.0500	-2.78%
2022-07-07	1.080	1.050	1.080	1.080	1.080	2,500	2,700	1.0800	1.080	1.050	1.080	1.080	1.080	2,500	1.0800	0.00%
2022-07-06	1.080	1.050	1.080	1.080	1.080	2,500	2,700	1.0800	1.080	1.050	1.080	1.080	1.080	2,500	1.0800	0.00%
2022-07-05	1.080	1.050	1.090	1.090	1.090	2,500	2,725	1.0900	1.080	1.050	1.090	1.090	1.090	2,500	1.0900	-1.82%
2022-07-04	1.100	1.050	1.110	1.110	1.110	2,500	2,775	1.1100	1.100	1.050	1.110	1.110	1.110	2,500	1.1100	4.76%
2022-06-30	1.050	1.050	1.120	1.050	1.070	22,500	23,775	1.0567	1.050	1.050	1.120	1.050	1.070	22,500	1.0567	-6.25%
2022-06-29	1.120	1.070	1.170	1.120	1.120	2,500	2,800	1.1200	1.120	1.070	1.170	1.120	1.120	2,500	1.1200	4.67%
2022-06-28	1.070	1.060	1.120	1.060	1.070	25,000	26,650	1.0660	1.070	1.060	1.120	1.060	1.070	25,000	1.0660	-10.83%
2022-06-27	1.200	1.070	1.200	1.200	1.200	2,500	3,000	1.2000	1.200	1.070	1.200	1.200	1.200	2,500	1.2000	5.26%
2022-06-24	1.140	1.060	1.150	1.140	1.140	5,000	5,700	1.1400	1.140	1.060	1.150	1.140	1.140	5,000	1.1400	4.59%
2022-06-23	1.090	1.090	1.150	1.090	1.090	5,000	5,450	1.0900	1.090	1.090	1.150	1.090	1.090	5,000	1.0900	-5.22%
2022-06-22	1.150	1.100	1.150	1.190	1.200	27,500	32,750	1.1909	1.150	1.100	1.150	1.190	1.200	27,500	1.1909	3.60%
2022-06-21	1.110	1.060	1.120	1.110	1.110	15,000	16,650	1.1100	1.110	1.060	1.120	1.110	1.110	15,000	1.1100	-0.89%
2022-06-20	1.120	1.120	1.220	1.120	1.120	2,500	2,800	1.1200	1.120	1.120	1.220	1.120	1.120	2,500	1.1200	2.75%
2022-06-17	1.090	1.050	1.100	1.090	1.090	5,000	5,450	1.0900	1.090	1.050	1.100	1.090	1.090	5,000	1.0900	3.81%
2022-06-16	1.050	1.050	1.130	1.050	1.070	20,000	21,175	1.0588	1.050	1.050	1.130	1.050	1.070	20,000	1.0588	-1.87%
2022-06-15	1.070	1.070	1.150	1.070	1.070	10,000	10,700	1.0700	1.070	1.070	1.150	1.070	1.070	10,000	1.0700	-3.60%
2022-06-14	1.110	1.050	1.120	1.120	1.120	5,000	5,600	1.1200	1.110	1.050	1.120	1.120	1.120	5,000	1.1200	4.72%
2022-06-13	1.060	1.050	1.090	1.060	1.070	15,000	16,000	1.0667	1.060	1.050	1.090	1.060	1.070	15,000	1.0667	-2.75%
2022-06-10	1.090	1.090	1.170	1.090	1.100	22,500	24,575	1.0922	1.090	1.090	1.170	1.090	1.100	22,500	1.0922	-1.80%
2022-06-09	1.110	1.110	1.120	1.110	1.120	25,000	27,925	1.1170	1.110	1.110	1.120	1.110	1.120	25,000	1.1170	0.00%
2022-06-08	1.110	1.100	1.110	1.060	1.120	350,000	389,050	1.1116	1.110	1.100	1.110	1.060	1.120	350,000	1.1116	-7.50%
2022-06-07	1.200	1.110	1.200	1.200	1.200	5,000	6,000	1.2000	1.200	1.110	1.200	1.200	1.200	5,000	1.2000	0.00%
2022-06-06	1.200	1.120	1.220	1.200	1.200	5,000	6,000	1.2000	1.200	1.120	1.220	1.200	1.200	5,000	1.2000	0.00%
2022-06-02	1.200	1.110	1.200	1.200	1.200	5,000	6,000	1.2000	1.200	1.110	1.200	1.200	1.200	5,000	1.2000	0.00%
2022-06-01	1.200	1.120	1.200	1.200	1.200	5,000	6,000	1.2000	1.200	1.120	1.200	1.200	1.200	5,000	1.2000	0.00%
2022-05-31	1.200	1.110	1.200	1.200	1.200	5,000	6,000	1.2000	1.200	1.110	1.200	1.200	1.200	5,000	1.2000	0.00%
2022-05-30	1.200	1.110	1.200	1.200	1.200	5,000	6,000	1.2000	1.200	1.110	1.200	1.200	1.200	5,000	1.2000	0.84%
2022-05-27	1.190	1.110	1.190	1.190	1.190	5,000	5,950	1.1900	1.190	1.110	1.190	1.190	1.190	5,000	1.1900	1.71%
2022-05-26	1.170	1.110	1.170	1.170	1.170	5,000	5,850	1.1700	1.170	1.110	1.170	1.170	1.170	5,000	1.1700	-0.85%
2022-05-25	1.180	1.120	1.180	1.180	1.180	5,000	5,900	1.1800	1.180	1.120	1.180	1.180	1.180	5,000	1.1800	0.00%
2022-05-24	1.180	1.110	1.180	1.180	1.180	5,000	5,900	1.1800	1.180	1.110	1.180	1.180	1.180	5,000	1.1800	0.00%
2022-05-23	1.180	1.110	1.180	1.180	1.180	5,000	5,900	1.1800	1.180	1.110	1.180	1.180	1.180	5,000	1.1800	0.85%
2022-05-20	1.170	1.110	1.220	1.170	1.170	2,500	2,925	1.1700	1.170	1.110	1.220	1.170	1.170	2,500	1.1700	0.00%
2022-05-19	1.170	1.110	1.180	1.170	1.170	2,500	2,925	1.1700	1.170	1.110	1.180	1.170	1.170	2,500	1.1700	-0.85%
2022-05-18	1.180	1.110	1.220	1.180	1.180	2,500	2,950	1.1800	1.180	1.110	1.220	1.180	1.180	2,500	1.1800	7.27%
2022-05-17	1.100	1.100	1.160	1.100	1.220	15,000	17,175	1.1450	1.100	1.100	1.160	1.100	1.220	15,000	1.1450	-5.98%
2022-05-16	1.170	1.130	1.260	1.170	1.170	2,500	2,925	1.1700	1.170	1.130	1.260	1.170	1.170	2,500	1.1700	0.00%
2022-05-13	1.170	1.170	1.280	1.170	1.180	16,250	19,012	1.1700	1.170	1.170	1.280	1.170	1.180	16,250	1.1700	0.00%
2022-05-12	1.170	1.170	1.280	1.170	1.390	42,500	52,725	1.2406	1.170	1.170	1.280	1.170	1.390	42,500	1.2406	-13.33%
2022-05-11	1.350	1.180	1.350	1.270	1.820	30,000	45,175	1.5058	1.350	1.180	1.350	1.270	1.820	30,000	1.5058	6.30%
2022-05-10	1.270	1.130	1.270	1.140	1.280	17,500	22,250	1.2714	1.270	1.130	1.270	1.140	1.280	17,500	1.2714	2.42%
2022-05-06	1.240	1.090	1.240	1.160	1.240	10,000	12,000	1.2000	1.240	1.090	1.240	1.160	1.240	10,000	1.2000	6.90%
2022-05-05	1.160	1.070	1.200	1.160	1.160	10,000	11,600	1.1600	1.160	1.070	1.200	1.160	1.160	10,000	1.1600	3.57%
2022-05-04	1.120	1.060	1.150	1.120	1.120	5,000	5,600	1.1200	1.120	1.060	1.150	1.120	1.120	5,000	1.1200	5.66%
2022-05-03	1.060	1.050	1.060	1.060	1.100	5,000	5,400	1.0800	1.060	1.050	1.060	1.060	1.100	5,000	1.0800	-3.64%
2022-04-29	1.100	1.100	1.160	1.100	1.110	10,000	11,025	1.1025	1.100	1.100	1.160	1.100	1.110	10,000	1.1025	0.00%
2022-04-28	1.100	1.090	1.100	1.100	1.180	27,500	30,650	1.1145	1.100	1.090	1.100	1.100	1.180	27,500	1.1145	-6.78%
2022-04-27	1.180	1.110	1.180	1.180	1.180	5,000	5,900	1.1800	1.180	1.110	1.180	1.180	1.180	5,000	1.1800	0.85%
2022-04-26	1.170	1.170	1.180	1.170	1.170	2,500	2,925	1.1700	1.170	1.170	1.180	1.170	1.170	2,500	1.1700	1.74%
2022-04-25	1.150	1.100	1.150	1.100	1.150	27,500	33,225	1.2082	1.150	1.100	1.150	1.100	1.150	27,500	1.2082	7.48%
2022-04-22	1.070	1.070	1.080	1.070	1.100	62,500	68,075	1.0892	1.070	1.070	1.080	1.070	1.100	62,500	1.0892	-3.60%
2022-04-21	1.110	1.110	1.120	1.110	1.110	12,500	13,875	1.1100	1.110	1.110	1.120	1.110	1.110	12,500	1.1100	-5.93%
2022-04-20	1.180	1.110	1.280	1.100	1.200	65,000	73,100	1.1246	1.180	1.110	1.280	1.100	1.200	65,000	1.1246	-7.81%
2022-04-19	1.280	1.110	1.280	1.280	1.280	5,000	6,400	1.2800	1.280	1.110	1.280	1.280	1.280	5,000	1.2800	-1.54%
2022-04-14	1.300	1.130	1.300	1.300	1.300	5,000	6,500	1.3000	1.300	1.130	1.300	1.300	1.300	5,000	1.3000	-1.52%
2022-04-13	1.320	1.110	1.320	1.320	1.320	5,000	6,600	1.3200	1.320	1.110	1.320	1.320	1.320	5,000	1.3200	0.00%
2022-04-12	1.320	1.110	1.320	1.330	1.330	52,500	69,825	1.3300	1.320	1.110	1.320	1.330	1.330	52,500	1.3300	-0.75%
2022-04-11	1.330	1.080	1.330	1.110	2.010	62,500	90,900	1.4544	1.330	1.080	1.330	1.110	2.010	62,500	1.4544	22.02%
2022-04-08	1.090	1.060	1.100	1.100	1.100	5,000	5,500	1.1000	1.090	1.060	1.100	1.100	1.100	5,000	1.1000	2.83%
2022-04-07	1.060	1.050	1.120	1.060	1.060	5,000	5,300	1.0600	1.060	1.050	1.120	1.060	1.060	5,000	1.0600	1.92%
2022-04-06	1.040	1.040	1.200	1.010	1.300	380,000	421,600	1.1095	1.040	1.040	1.200	1.010	1.300	380,000	1.1095	-12.61%
2022-04-04	1.190	1.100	1.190	1.190	1.190	5,000	5,950	1.1900	1.190	1.100	1.190	1.190	1.190	5,000	1.1900	0.00%
2022-04-01	1.190	1.180	1.190	1.190	1.190	5,000	5,950	1.1900	1.190	1.180	1.190	1.190	1.190	5,000	1.1900	1.71%
2022-03-31	1.170	1.100	1.180	1.170	1.170	2,500	2,925	1.1700	1.170	1.100	1.180	1.170	1.170	2,500	1.1700	-0.85%
2022-03-30	1.180	1.100	1.200	1.190	1.190	2,500	2,975	1.1900	1.180	1.100	1.200	1.190	1.190	2,500	1.1900	8.26%
2022-03-29	1.090	1.080	1.100	1.100	1.100	15,140	16,647	1.0995	1.090	1.080	1.100	1.100	1.100	15,140	1.0995	-5.22%
2022-03-28	1.150	1.150	1.180	1.150	1.150	2,500	2,875	1.1500	1.150	1.150	1.180	1.150	1.150	2,500	1.1500	8.49%
2022-03-25	1.060	1.050	1.120	1.060	1.150	21,500	24,125	1.1221	1.060	1.050	1.120	1.060	1.150	21,500	1.1221	-9.40%
2022-03-24	1.170	1.170	1.180	1.170	1.170	2,500	2,925	1.1700	1.170	1.170	1.180	1.170	1.170	2,500	1.1700	0.00%
2022-03-23	1.170	1.150	1.170	1.170	1.170	5,000	5,850	1.1700	1.170	1.150	1.170	1.170	1.170	5,000	1.1700	0.00%
2022-03-22	1.170	1.060	1.170	1.170	1.170	5,000	5,850	1.1700	1.170	1.060	1.170	1.170	1.170	5,000	1.1700	0.00%
2022-03-21	1.170	1.050	1.170	1.170	1.170	5,000	5,850	1.1700	1.170	1.050	1.170	1.170	1.170	5,000	1.1700	0.00%
2022-03-18	1.170	1.150	1.200	1.170	1.170	10,000	11,700	1.1700	1.170	1.150	1.200	1.170	1.170	10,000	1.1700	0.00%
2022-03-17	1.170	1.170	1.200	1.170	1.170	5,000	5,850	1.1700	1.170	1.170	1.200	1.170	1.170	5,000	1.1700	0.00%
2022-03-16	1.170	1.170	1.180	1.170	1.170	5,000	5,850	1.1700	1.170	1.170	1.180	1.170	1.170	5,000	1.1700	0.86%
2022-03-15	1.160	1.150	1.200	1.150	1.160	10,000	11,575	1.1575	1.160	1.150	1.200	1.150	1.160	10,000	1.1575	0.00%
2022-03-14	1.160	1.150	1.170	1.170	1.170	7,500	8,775	1.1700	1.160	1.150	1.170	1.170	1.170	7,500	1.1700	-0.85%
2022-03-11	1.170	1.170	1.200	1.170	1.170	5,000	5,850	1.1700	1.170	1.170	1.200	1.170	1.170	5,000	1.1700	0.00%
2022-03-10	1.170	1.170	1.200	1.170	1.170	5,000	5,850	1.1700	1.170	1.170	1.200	1.170	1.170	5,000	1.1700	0.00%
2022-03-09	1.170	1.170	1.200	1.170	1.170	5,000	5,850	1.1700	1.170	1.170	1.200	1.170	1.170	5,000	1.1700	0.00%
2022-03-08	1.170	1.150	1.170	1.170	1.170	7,500	8,775	1.1700	1.170	1.150	1.170	1.170	1.170	7,500	1.1700	0.00%
2022-03-07	1.170	1.170	1.200	1.170	1.170	5,000	5,850	1.1700	1.170	1.170	1.200	1.170	1.170	5,000	1.1700	0.00%
2022-03-04	1.170	1.170	1.200	1.170	1.170	5,000	5,850	1.1700	1.170	1.170	1.200	1.170	1.170	5,000	1.1700	0.00%
2022-03-03	1.170	1.170	1.200	1.170	1.170	2,500	2,925	1.1700	1.170	1.170	1.200	1.170	1.170	2,500	1.1700	0.00%
2022-03-02	1.170	1.170	1.200	1.170	1.170	5,000	5,850	1.1700	1.170	1.170	1.200	1.170	1.170	5,000	1.1700	-0.85%
2022-03-01	1.180	1.180	1.200	1.180	1.180	5,000	5,900	1.1800	1.180	1.180	1.200	1.180	1.180	5,000	1.1800	0.85%
2022-02-28	1.170	1.170	1.200	1.170	1.170	5,000	5,850	1.1700	1.170	1.170	1.200	1.170	1.170	5,000	1.1700	0.00%
2022-02-25	1.170	1.120	1.170	1.170	1.170	5,000	5,850	1.1700	1.170	1.120	1.170	1.170	1.170	5,000	1.1700	0.00%
2022-02-24	1.170	1.120	1.190	1.190	1.190	5,000	5,950	1.1900	1.170	1.120	1.190	1.190	1.190	5,000	1.1900	-0.85%
2022-02-23	1.180	1.140	1.190	1.190	1.190	5,000	5,950	1.1900	1.180	1.140	1.190	1.190	1.190	5,000	1.1900	1.72%
2022-02-22	1.160	1.130	1.190	1.190	1.190	7,500	8,925	1.1900	1.160	1.130	1.190	1.190	1.190	7,500	1.1900	-2.52%
2022-02-21	1.190	1.130	1.200	1.200	1.200	5,000	6,000	1.2000	1.190	1.130	1.200	1.200	1.200	5,000	1.2000	0.85%
2022-02-18	1.180	1.140	1.200	1.190	1.190	2,500	2,975	1.1900	1.180	1.140	1.200	1.190	1.190	2,500	1.1900	0.00%
2022-02-17	1.180	1.130	1.190	1.180	1.180	5,000	5,900	1.1800	1.180	1.130	1.190	1.180	1.180	5,000	1.1800	5.36%
2022-02-16	1.120	1.110	1.200	1.120	1.150	20,000	22,675	1.1338	1.120	1.110	1.200	1.120	1.150	20,000	1.1338	-5.08%
2022-02-15	1.180	1.100	1.180	1.180	1.180	5,000	5,900	1.1800	1.180	1.100	1.180	1.180	1.180	5,000	1.1800	0.00%
2022-02-14	1.180	1.110	1.180	1.180	1.180	5,000	5,900	1.1800	1.180	1.110	1.180	1.180	1.180	5,000	1.1800	0.00%
2022-02-11	1.180	1.110	1.190	1.180	1.180	2,500	2,950	1.1800	1.180	1.110	1.190	1.180	1.180	2,500	1.1800	-0.84%
2022-02-10	1.190	1.050	1.200	1.190	1.190	2,500	2,975	1.1900	1.190	1.050	1.200	1.190	1.190	2,500	1.1900	0.85%
2022-02-09	1.180	1.040	1.200	1.180	1.180	5,000	5,900	1.1800	1.180	1.040	1.200	1.180	1.180	5,000	1.1800	3.51%
2022-02-08	1.140	1.080	1.180	1.150	1.150	5,000	5,750	1.1500	1.140	1.080	1.180	1.150	1.150	5,000	1.1500	0.88%
2022-02-07	1.130	1.130	1.150	1.130	1.130	2,500	2,825	1.1300	1.130	1.130	1.150	1.130	1.130	2,500	1.1300	0.00%
2022-02-04	1.130	1.050	1.180	1.150	1.150	5,000	5,750	1.1500	1.130	1.050	1.180	1.150	1.150	5,000	1.1500	2.73%
2022-01-31	1.100	1.020	1.150	1.100	1.100	5,000	5,500	1.1000	1.100	1.020	1.150	1.100	1.100	5,000	1.1000	2.80%
2022-01-28	1.070	1.070	1.120	1.070	1.070	5,000	5,350	1.0700	1.070	1.070	1.120	1.070	1.070	5,000	1.0700	0.94%
2022-01-27	1.060	1.020	1.090	1.060	1.060	5,000	5,300	1.0600	1.060	1.020	1.090	1.060	1.060	5,000	1.0600	-2.75%
2022-01-26	1.090	1.010	1.090	1.090	1.090	5,000	5,450	1.0900	1.090	1.010	1.090	1.090	1.090	5,000	1.0900	3.81%
2022-01-25	1.050	1.000	1.130	1.050	1.050	5,000	5,250	1.0500	1.050	1.000	1.130	1.050	1.050	5,000	1.0500	5.00%
2022-01-24	1.000	1.000	1.050	0.880	1.000	10,000	9,700	0.9700	1.000	1.000	1.050	0.880	1.000	10,000	0.9700	0.00%
2022-01-21	1.000	1.000	1.050	1.000	1.060	7,500	7,800	1.0400	1.000	1.000	1.050	1.000	1.060	7,500	1.0400	0.00%
2022-01-20	1.000	1.000	1.120	1.000	1.100	62,500	64,375	1.0300	1.000	1.000	1.120	1.000	1.100	62,500	1.0300	-15.25%
2022-01-19	1.180	1.100	1.180	1.180	1.180	5,000	5,900	1.1800	1.180	1.100	1.180	1.180	1.180	5,000	1.1800	0.00%
2022-01-18	1.180	1.100	1.180	1.180	1.180	5,000	5,900	1.1800	1.180	1.100	1.180	1.180	1.180	5,000	1.1800	0.00%
2022-01-17	1.180	1.100	1.180	1.180	1.180	5,000	5,900	1.1800	1.180	1.100	1.180	1.180	1.180	5,000	1.1800	0.00%
2022-01-14	1.180	1.180	1.190	1.180	1.180	2,500	2,950	1.1800	1.180	1.180	1.190	1.180	1.180	2,500	1.1800	-0.84%
2022-01-13	1.190	1.100	1.190	1.190	1.190	5,000	5,950	1.1900	1.190	1.100	1.190	1.190	1.190	5,000	1.1900	-0.83%
2022-01-12	1.200	1.030	1.250	1.200	1.200	5,000	6,000	1.2000	1.200	1.030	1.250	1.200	1.200	5,000	1.2000	6.19%
2022-01-11	1.130	1.010	1.190	1.130	1.130	5,000	5,650	1.1300	1.130	1.010	1.190	1.130	1.130	5,000	1.1300	4.63%
2022-01-10	1.080	1.000	1.080	1.080	1.080	5,000	5,400	1.0800	1.080	1.000	1.080	1.080	1.080	5,000	1.0800	8.00%
2022-01-07	1.000	0.980	1.000	1.000	1.000	25,000	25,000	1.0000	1.000	0.980	1.000	1.000	1.000	25,000	1.0000	-4.76%
2022-01-06	1.050	1.000	1.050	1.050	1.100	10,000	10,750	1.0750	1.050	1.000	1.050	1.050	1.100	10,000	1.0750	-6.25%
2022-01-05	1.120	1.100	1.190	1.100	1.120	38,940	42,880	1.1012	1.120	1.100	1.190	1.100	1.120	38,940	1.1012	-6.67%
2022-01-04	1.200	1.110	1.200	1.200	1.200	5,000	6,000	1.2000	1.200	1.110	1.200	1.200	1.200	5,000	1.2000	0.00%
2022-01-03	1.200	1.110	1.250	1.200	1.200	5,000	6,000	1.2000	1.200	1.110	1.250	1.200	1.200	5,000	1.2000	0.84%
2021-12-31	1.190	1.130	1.190	1.200	1.200	5,000	6,000	1.2000	1.190	1.130	1.190	1.200	1.200	5,000	1.2000	6.25%
2021-12-30	1.120	1.120	1.230	1.120	1.230	12,500	14,550	1.1640	1.120	1.120	1.230	1.120	1.230	12,500	1.1640	-6.67%
2021-12-29	1.200	1.110	1.230	1.200	1.200	5,000	6,000	1.2000	1.200	1.110	1.230	1.200	1.200	5,000	1.2000	6.19%
2021-12-28	1.130	1.090	1.130	1.060	1.130	30,000	32,725	1.0908	1.130	1.090	1.130	1.060	1.130	30,000	1.0908	1.80%
2021-12-24	1.110	1.080	1.200	1.100	1.120	30,000	33,300	1.1100	1.110	1.080	1.200	1.100	1.120	30,000	1.1100	-7.50%
2021-12-23	1.200	1.110	1.300	1.200	1.200	5,000	6,000	1.2000	1.200	1.110	1.300	1.200	1.200	5,000	1.2000	-1.64%
2021-12-22	1.220	1.110	1.220	1.220	1.220	5,000	6,100	1.2200	1.220	1.110	1.220	1.220	1.220	5,000	1.2200	1.67%
2021-12-21	1.200	1.100	1.250	1.200	1.200	5,000	6,000	1.2000	1.200	1.100	1.250	1.200	1.200	5,000	1.2000	4.35%
2021-12-20	1.150	1.100	1.150	1.150	1.150	5,000	5,750	1.1500	1.150	1.100	1.150	1.150	1.150	5,000	1.1500	0.00%
2021-12-17	1.150	1.100	1.150	1.150	1.150	5,000	5,750	1.1500	1.150	1.100	1.150	1.150	1.150	5,000	1.1500	0.00%
2021-12-16	1.150	1.100	1.150	1.150	1.150	5,000	5,750	1.1500	1.150	1.100	1.150	1.150	1.150	5,000	1.1500	4.55%
2021-12-15	1.100	1.060	1.170	1.100	1.100	5,000	5,500	1.1000	1.100	1.060	1.170	1.100	1.100	5,000	1.1000	0.00%
2021-12-14	1.100	1.050	1.100	1.100	1.130	32,500	36,125	1.1115	1.100	1.050	1.100	1.100	1.130	32,500	1.1115	-11.29%
2021-12-13	1.240	1.130	1.300	1.240	1.240	5,000	6,200	1.2400	1.240	1.130	1.300	1.240	1.240	5,000	1.2400	0.00%
2021-12-10	1.240	1.130	1.240	1.240	1.240	5,000	6,200	1.2400	1.240	1.130	1.240	1.240	1.240	5,000	1.2400	-0.80%
2021-12-09	1.250	1.250	1.260	1.250	1.250	2,500	3,125	1.2500	1.250	1.250	1.260	1.250	1.250	2,500	1.2500	10.62%
2021-12-08	1.130	1.130	1.140	1.130	1.130	5,000	5,650	1.1300	1.130	1.130	1.140	1.130	1.130	5,000	1.1300	0.00%
2021-12-07	1.130	1.130	1.140	1.130	1.220	7,500	8,925	1.1900	1.130	1.130	1.140	1.130	1.220	7,500	1.1900	-7.38%
2021-12-06	1.220	1.130	1.220	1.230	1.230	5,000	6,150	1.2300	1.220	1.130	1.220	1.230	1.230	5,000	1.2300	-2.40%
2021-12-03	1.250	1.150	1.250	1.250	1.250	5,000	6,250	1.2500	1.250	1.150	1.250	1.250	1.250	5,000	1.2500	7.76%
2021-12-02	1.160	1.160	1.280	1.130	1.160	12,500	14,200	1.1360	1.160	1.160	1.280	1.130	1.160	12,500	1.1360	-12.12%
2021-12-01	1.320	1.130	1.320	1.320	1.320	5,000	6,600	1.3200	1.320	1.130	1.320	1.320	1.320	5,000	1.3200	1.54%
2021-11-30	1.300	1.130	1.320	1.300	1.300	5,000	6,500	1.3000	1.300	1.130	1.320	1.300	1.300	5,000	1.3000	0.00%
2021-11-29	1.300	1.130	1.300	1.300	1.300	5,000	6,500	1.3000	1.300	1.130	1.300	1.300	1.300	5,000	1.3000	0.00%
2021-11-26	1.300	1.120	1.320	1.300	1.300	5,000	6,500	1.3000	1.300	1.120	1.320	1.300	1.300	5,000	1.3000	0.00%
2021-11-25	1.300	1.130	1.350	1.300	1.300	5,000	6,500	1.3000	1.300	1.130	1.350	1.300	1.300	5,000	1.3000	0.00%
2021-11-24	1.300	1.130	1.300	1.300	1.300	5,000	6,500	1.3000	1.300	1.130	1.300	1.300	1.300	5,000	1.3000	0.00%
2021-11-23	1.300	1.130	1.400	1.300	1.300	5,000	6,500	1.3000	1.300	1.130	1.400	1.300	1.300	5,000	1.3000	0.00%
2021-11-22	1.300	1.130	1.300	1.290	1.300	5,000	6,475	1.2950	1.300	1.130	1.300	1.290	1.300	5,000	1.2950	0.00%
2021-11-19	1.300	1.130	1.300	1.300	1.320	77,500	101,550	1.3103	1.300	1.130	1.300	1.300	1.320	77,500	1.3103	0.00%
2021-11-18	1.300	1.300	1.350	1.300	1.300	67,500	87,750	1.3000	1.300	1.300	1.350	1.300	1.300	67,500	1.3000	0.00%
2021-11-17	1.300	1.130	1.300	1.300	1.300	5,000	6,500	1.3000	1.300	1.130	1.300	1.300	1.300	5,000	1.3000	0.00%
2021-11-16	1.300	1.130	1.300	1.300	1.300	5,000	6,500	1.3000	1.300	1.130	1.300	1.300	1.300	5,000	1.3000	0.00%
2021-11-15	1.300	1.130	1.300	1.300	1.300	5,000	6,500	1.3000	1.300	1.130	1.300	1.300	1.300	5,000	1.3000	1.56%
2021-11-12	1.280	1.140	1.320	1.280	1.280	5,000	6,400	1.2800	1.280	1.140	1.320	1.280	1.280	5,000	1.2800	2.40%
2021-11-11	1.250	1.130	1.300	1.250	1.250	5,000	6,250	1.2500	1.250	1.130	1.300	1.250	1.250	5,000	1.2500	8.70%
2021-11-10	1.150	1.110	1.300	1.110	1.150	17,500	19,525	1.1157	1.150	1.110	1.300	1.110	1.150	17,500	1.1157	-11.54%
2021-11-09	1.300	1.110	1.240	1.300	1.300	5,000	6,500	1.3000	1.300	1.110	1.240	1.300	1.300	5,000	1.3000	4.00%
2021-11-08	1.250	1.110	1.300	1.250	1.250	5,000	6,250	1.2500	1.250	1.110	1.300	1.250	1.250	5,000	1.2500	-3.85%
2021-11-05	1.300	1.110	1.300	1.300	1.300	5,000	6,500	1.3000	1.300	1.110	1.300	1.300	1.300	5,000	1.3000	4.00%
2021-11-04	1.250	1.110	1.250	1.250	1.250	5,000	6,250	1.2500	1.250	1.110	1.250	1.250	1.250	5,000	1.2500	0.00%
2021-11-03	1.250	1.110	1.250	1.250	1.250	5,000	6,250	1.2500	1.250	1.110	1.250	1.250	1.250	5,000	1.2500	0.00%
2021-11-02	1.250	1.110	1.250	1.250	1.250	5,000	6,250	1.2500	1.250	1.110	1.250	1.250	1.250	5,000	1.2500	0.00%
2021-11-01	1.250	1.110	1.250	1.250	1.250	5,000	6,250	1.2500	1.250	1.110	1.250	1.250	1.250	5,000	1.2500	0.00%
2021-10-29	1.250	1.110	1.250	1.250	1.250	5,000	6,250	1.2500	1.250	1.110	1.250	1.250	1.250	5,000	1.2500	0.00%
2021-10-28	1.250	1.110	1.250	1.250	1.250	5,000	6,250	1.2500	1.250	1.110	1.250	1.250	1.250	5,000	1.2500	0.00%
2021-10-27	1.250	1.110	1.250	1.250	1.250	5,000	6,250	1.2500	1.250	1.110	1.250	1.250	1.250	5,000	1.2500	0.00%
2021-10-26	1.250	1.110	1.250	1.250	1.250	5,000	6,250	1.2500	1.250	1.110	1.250	1.250	1.250	5,000	1.2500	0.00%
2021-10-25	1.250	1.110	1.250	1.250	1.250	5,000	6,250	1.2500	1.250	1.110	1.250	1.250	1.250	5,000	1.2500	0.00%
2021-10-22	1.250	1.110	1.250	1.250	1.250	5,000	6,250	1.2500	1.250	1.110	1.250	1.250	1.250	5,000	1.2500	0.00%
2021-10-21	1.250	1.060	1.250	1.250	1.250	5,000	6,250	1.2500	1.250	1.060	1.250	1.250	1.250	5,000	1.2500	4.17%
2021-10-20	1.200	1.060	1.200	1.200	1.200	5,000	6,000	1.2000	1.200	1.060	1.200	1.200	1.200	5,000	1.2000	0.00%
2021-10-19	1.200	1.060	1.200	1.200	1.200	5,000	6,000	1.2000	1.200	1.060	1.200	1.200	1.200	5,000	1.2000	2.56%
2021-10-18	1.170	1.170	1.200	1.170	1.170	7,950	9,283	1.1677	1.170	1.170	1.200	1.170	1.170	7,950	1.1677	-2.50%
2021-10-15	1.200	1.060	1.200	1.200	1.200	5,000	6,000	1.2000	1.200	1.060	1.200	1.200	1.200	5,000	1.2000	0.00%
2021-10-12	1.200	1.200	1.250	1.060	1.150	10,000	10,775	1.0775	1.200	1.200	1.250	1.060	1.150	10,000	1.0775	-1.64%
2021-10-11	1.220	1.060	1.220	1.220	1.220	5,000	6,100	1.2200	1.220	1.060	1.220	1.220	1.220	5,000	1.2200	0.00%
2021-10-08	1.220	1.060	1.220	1.220	1.220	5,000	6,100	1.2200	1.220	1.060	1.220	1.220	1.220	5,000	1.2200	3.39%
2021-10-07	1.180	1.100	1.180	1.100	1.180	20,000	22,400	1.1200	1.180	1.100	1.180	1.100	1.180	20,000	1.1200	4.42%
2021-10-06	1.130	1.000	1.130	1.090	1.130	5,000	5,550	1.1100	1.130	1.000	1.130	1.090	1.130	5,000	1.1100	4.63%
2021-10-05	1.080	0.960	1.080	1.080	1.080	5,000	5,400	1.0800	1.080	0.960	1.080	1.080	1.080	5,000	1.0800	5.88%
2021-10-04	1.020	1.020	1.030	0.910	1.020	7,500	7,100	0.9467	1.020	1.020	1.030	0.910	1.020	7,500	0.9467	2.00%
2021-09-30	1.000	0.910	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.910	1.000	1.000	1.000	5,000	1.0000	0.00%
2021-09-29	1.000	0.910	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.910	1.000	1.000	1.000	5,000	1.0000	2.04%
2021-09-28	0.980	0.910	1.060	0.980	0.980	6,800	6,592	0.9694	0.980	0.910	1.060	0.980	0.980	6,800	0.9694	-4.85%
2021-09-27	1.030	0.910	1.030	1.030	1.030	5,000	5,150	1.0300	1.030	0.910	1.030	1.030	1.030	5,000	1.0300	0.00%
2021-09-24	1.030	0.910	1.030	1.030	1.030	5,000	5,150	1.0300	1.030	0.910	1.030	1.030	1.030	5,000	1.0300	0.00%
2021-09-23	1.030	0.910	1.030	1.030	1.030	5,000	5,150	1.0300	1.030	0.910	1.030	1.030	1.030	5,000	1.0300	0.00%
2021-09-21	1.030	0.910	1.030	1.030	1.030	5,000	5,150	1.0300	1.030	0.910	1.030	1.030	1.030	5,000	1.0300	0.00%
2021-09-20	1.030	0.910	1.030	1.030	1.030	5,000	5,150	1.0300	1.030	0.910	1.030	1.030	1.030	5,000	1.0300	5.10%
2021-09-17	0.980	0.910	0.980	0.980	0.980	5,000	4,900	0.9800	0.980	0.910	0.980	0.980	0.980	5,000	0.9800	0.00%
2021-09-16	0.980	0.980	1.030	0.940	0.980	5,000	4,800	0.9600	0.980	0.980	1.030	0.940	0.980	5,000	0.9600	-4.85%
2021-09-15	1.030	0.930	1.030	1.030	1.030	5,000	5,150	1.0300	1.030	0.930	1.030	1.030	1.030	5,000	1.0300	-1.90%
2021-09-14	1.050	0.920	1.050	1.050	1.050	5,000	5,250	1.0500	1.050	0.920	1.050	1.050	1.050	5,000	1.0500	0.00%
2021-09-13	1.050	0.910	1.050	1.050	1.050	5,000	5,250	1.0500	1.050	0.910	1.050	1.050	1.050	5,000	1.0500	0.00%
2021-09-10	1.050	0.930	1.050	1.050	1.050	5,000	5,250	1.0500	1.050	0.930	1.050	1.050	1.050	5,000	1.0500	0.00%
2021-09-09	1.050	0.950	1.050	1.050	1.050	5,000	5,250	1.0500	1.050	0.950	1.050	1.050	1.050	5,000	1.0500	0.00%
2021-09-08	1.050	0.920	1.050	1.050	1.050	5,000	5,250	1.0500	1.050	0.920	1.050	1.050	1.050	5,000	1.0500	0.00%
2021-09-07	1.050	0.910	1.050	1.050	1.050	5,000	5,250	1.0500	1.050	0.910	1.050	1.050	1.050	5,000	1.0500	0.00%
2021-09-06	1.050	0.920	1.050	1.050	1.050	5,000	5,250	1.0500	1.050	0.920	1.050	1.050	1.050	5,000	1.0500	0.00%
2021-09-03	1.050	0.910	1.050	1.050	1.050	5,000	5,250	1.0500	1.050	0.910	1.050	1.050	1.050	5,000	1.0500	0.00%
2021-09-02	1.050	0.900	-	1.050	1.050	5,000	5,250	1.0500	1.050	0.900	-	1.050	1.050	5,000	1.0500	5.00%
2021-09-01	1.000	0.900	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.900	1.000	1.000	1.000	5,000	1.0000	0.00%
2021-08-31	1.000	0.900	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.900	1.000	1.000	1.000	5,000	1.0000	0.00%
2021-08-30	1.000	0.910	1.050	1.000	1.000	5,000	5,000	1.0000	1.000	0.910	1.050	1.000	1.000	5,000	1.0000	0.00%
2021-08-27	1.000	0.910	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.910	1.000	1.000	1.000	5,000	1.0000	0.00%
2021-08-26	1.000	0.910	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.910	1.000	1.000	1.000	5,000	1.0000	0.00%
2021-08-25	1.000	0.910	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.910	1.000	1.000	1.000	5,000	1.0000	0.00%
2021-08-24	1.000	0.910	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.910	1.000	1.000	1.000	5,000	1.0000	5.26%
2021-08-23	0.950	0.950	1.000	0.950	0.950	2,500	2,375	0.9500	0.950	0.950	1.000	0.950	0.950	2,500	0.9500	4.40%
2021-08-20	0.910	0.900	0.910	0.910	1.000	7,500	7,275	0.9700	0.910	0.900	0.910	0.910	1.000	7,500	0.9700	-9.00%
2021-08-19	1.000	0.910	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.910	1.000	1.000	1.000	5,000	1.0000	0.00%
2021-08-18	1.000	0.910	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.910	1.000	1.000	1.000	5,000	1.0000	0.00%
2021-08-17	1.000	0.910	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.910	1.000	1.000	1.000	5,000	1.0000	0.00%
2021-08-16	1.000	0.910	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.910	1.000	1.000	1.000	5,000	1.0000	0.00%
2021-08-13	1.000	0.860	1.100	1.000	1.000	10,000	10,000	1.0000	1.000	0.860	1.100	1.000	1.000	10,000	1.0000	0.00%
2021-08-12	1.000	0.860	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.860	1.000	1.000	1.000	5,000	1.0000	0.00%
2021-08-11	1.000	0.870	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.870	1.000	1.000	1.000	5,000	1.0000	0.00%
2021-08-10	1.000	0.860	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.860	1.000	1.000	1.000	5,000	1.0000	0.00%
2021-08-09	1.000	0.860	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.860	1.000	1.000	1.000	5,000	1.0000	0.00%
2021-08-06	1.000	0.860	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.860	1.000	1.000	1.000	5,000	1.0000	0.00%
2021-08-05	1.000	0.860	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.860	1.000	1.000	1.000	5,000	1.0000	0.00%
2021-08-04	1.000	0.860	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.860	1.000	1.000	1.000	5,000	1.0000	0.00%
2021-08-03	1.000	0.860	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.860	1.000	1.000	1.000	5,000	1.0000	0.00%
2021-08-02	1.000	0.860	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.860	1.000	1.000	1.000	5,000	1.0000	5.26%
2021-07-30	0.950	0.860	0.950	0.950	0.950	5,000	4,750	0.9500	0.950	0.860	0.950	0.950	0.950	5,000	0.9500	0.00%
2021-07-29	0.950	0.840	1.000	0.950	0.950	5,000	4,750	0.9500	0.950	0.840	1.000	0.950	0.950	5,000	0.9500	5.56%
2021-07-28	0.900	0.810	0.900	0.900	0.900	5,000	4,500	0.9000	0.900	0.810	0.900	0.900	0.900	5,000	0.9000	5.88%
2021-07-27	0.850	0.830	0.850	0.850	0.850	5,000	4,250	0.8500	0.850	0.830	0.850	0.850	0.850	5,000	0.8500	0.00%
2021-07-26	0.850	0.820	0.900	0.850	0.890	5,000	4,350	0.8700	0.850	0.820	0.900	0.850	0.890	5,000	0.8700	2.41%
2021-07-23	0.830	0.820	0.900	0.820	0.830	5,000	4,125	0.8250	0.830	0.820	0.900	0.820	0.830	5,000	0.8250	-7.78%
2021-07-22	0.900	0.800	1.000	0.900	0.900	10,000	9,000	0.9000	0.900	0.800	1.000	0.900	0.900	10,000	0.9000	12.50%
2021-07-21	0.800	0.800	1.000	0.800	0.900	8,500	7,270	0.8553	0.800	0.800	1.000	0.800	0.900	8,500	0.8553	-11.11%
2021-07-20	0.900	0.800	0.980	0.900	0.900	5,000	4,500	0.9000	0.900	0.800	0.980	0.900	0.900	5,000	0.9000	0.00%
2021-07-19	0.900	0.850	1.000	0.900	0.900	5,000	4,500	0.9000	0.900	0.850	1.000	0.900	0.900	5,000	0.9000	0.00%
2021-07-16	0.900	0.810	0.900	0.900	0.900	5,000	4,500	0.9000	0.900	0.810	0.900	0.900	0.900	5,000	0.9000	12.50%
2021-07-15	0.800	0.800	0.900	0.800	0.900	10,000	8,525	0.8525	0.800	0.800	0.900	0.800	0.900	10,000	0.8525	-10.11%
2021-07-14	0.890	0.820	0.900	0.890	0.900	7,500	6,700	0.8933	0.890	0.820	0.900	0.890	0.900	7,500	0.8933	4.71%
2021-07-13	0.850	0.850	0.940	0.850	0.900	10,000	8,750	0.8750	0.850	0.850	0.940	0.850	0.900	10,000	0.8750	-10.53%
2021-07-12	0.950	0.900	0.950	0.950	0.950	5,000	4,750	0.9500	0.950	0.900	0.950	0.950	0.950	5,000	0.9500	0.00%
2021-07-09	0.950	0.900	1.000	0.950	0.950	5,000	4,750	0.9500	0.950	0.900	1.000	0.950	0.950	5,000	0.9500	0.00%
2021-07-08	0.950	0.950	1.000	0.950	0.950	5,000	4,750	0.9500	0.950	0.950	1.000	0.950	0.950	5,000	0.9500	0.00%
2021-07-07	0.950	0.950	1.000	0.950	1.000	10,000	9,750	0.9750	0.950	0.950	1.000	0.950	1.000	10,000	0.9750	-5.00%
2021-07-06	1.000	0.950	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.950	1.000	1.000	1.000	5,000	1.0000	0.00%
2021-07-05	1.000	0.950	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.950	1.000	1.000	1.000	5,000	1.0000	0.00%
2021-07-02	1.000	1.000	1.040	1.000	1.010	7,500	7,550	1.0067	1.000	1.000	1.040	1.000	1.010	7,500	1.0067	-4.76%
2021-06-30	1.050	1.020	1.080	1.050	1.090	7,500	8,075	1.0767	1.050	1.020	1.080	1.050	1.090	7,500	1.0767	0.00%
2021-06-29	1.050	1.050	1.100	1.010	1.100	10,000	10,650	1.0650	1.050	1.050	1.100	1.010	1.100	10,000	1.0650	-4.55%
2021-06-28	1.100	1.050	1.100	1.100	1.100	5,000	5,500	1.1000	1.100	1.050	1.100	1.100	1.100	5,000	1.1000	0.92%
2021-06-25	1.090	1.050	1.090	1.090	1.090	5,000	5,450	1.0900	1.090	1.050	1.090	1.090	1.090	5,000	1.0900	0.00%
2021-06-24	1.090	1.050	1.090	1.090	1.090	5,000	5,450	1.0900	1.090	1.050	1.090	1.090	1.090	5,000	1.0900	0.00%
2021-06-23	1.090	1.050	1.090	1.090	1.090	5,000	5,450	1.0900	1.090	1.050	1.090	1.090	1.090	5,000	1.0900	0.00%
2021-06-22	1.090	1.050	1.090	1.090	1.090	5,000	5,450	1.0900	1.090	1.050	1.090	1.090	1.090	5,000	1.0900	0.00%
2021-06-21	1.090	1.040	1.090	1.090	1.090	7,500	8,175	1.0900	1.090	1.040	1.090	1.090	1.090	7,500	1.0900	0.93%
2021-06-18	1.080	1.050	1.090	1.080	1.080	27,500	29,700	1.0800	1.080	1.050	1.090	1.080	1.080	27,500	1.0800	3.85%
2021-06-17	1.040	1.020	1.080	1.040	1.090	15,000	16,100	1.0733	1.040	1.020	1.080	1.040	1.090	15,000	1.0733	-4.59%
2021-06-16	1.090	1.040	1.090	1.090	1.090	5,000	5,450	1.0900	1.090	1.040	1.090	1.090	1.090	5,000	1.0900	0.93%
2021-06-15	1.080	1.040	1.090	1.030	1.090	10,000	10,725	1.0725	1.080	1.040	1.090	1.030	1.090	10,000	1.0725	-0.92%
2021-06-11	1.090	1.030	1.090	1.090	1.090	5,000	5,450	1.0900	1.090	1.030	1.090	1.090	1.090	5,000	1.0900	0.00%
2021-06-10	1.090	1.030	1.090	1.090	1.090	5,000	5,450	1.0900	1.090	1.030	1.090	1.090	1.090	5,000	1.0900	0.00%
2021-06-09	1.090	1.030	1.090	1.090	1.090	5,000	5,450	1.0900	1.090	1.030	1.090	1.090	1.090	5,000	1.0900	2.83%
2021-06-08	1.060	1.060	1.090	1.020	1.060	5,000	5,200	1.0400	1.060	1.060	1.090	1.020	1.060	5,000	1.0400	-2.75%
2021-06-07	1.090	1.020	1.090	1.090	1.090	5,000	5,450	1.0900	1.090	1.020	1.090	1.090	1.090	5,000	1.0900	2.83%
2021-06-04	1.060	1.010	1.090	1.060	1.060	5,000	5,300	1.0600	1.060	1.010	1.090	1.060	1.060	5,000	1.0600	6.00%
2021-06-03	1.000	1.000	1.060	1.000	1.060	22,500	23,175	1.0300	1.000	1.000	1.060	1.000	1.060	22,500	1.0300	-2.91%
2021-06-02	1.030	1.010	1.080	1.030	1.090	12,500	13,475	1.0780	1.030	1.010	1.080	1.030	1.090	12,500	1.0780	-5.50%
2021-06-01	1.090	1.030	1.090	1.090	1.090	10,000	10,900	1.0900	1.090	1.030	1.090	1.090	1.090	10,000	1.0900	0.00%
2021-05-31	1.090	1.020	1.090	1.090	1.090	10,000	10,900	1.0900	1.090	1.020	1.090	1.090	1.090	10,000	1.0900	0.00%
2021-05-28	1.090	1.020	1.090	1.090	1.090	10,000	10,900	1.0900	1.090	1.020	1.090	1.090	1.090	10,000	1.0900	-0.91%
2021-05-27	1.100	1.020	1.100	1.100	1.100	20,000	22,000	1.1000	1.100	1.020	1.100	1.100	1.100	20,000	1.1000	0.92%
2021-05-26	1.090	1.020	1.090	1.090	1.090	10,000	10,900	1.0900	1.090	1.020	1.090	1.090	1.090	10,000	1.0900	0.00%
2021-05-25	1.090	1.020	1.090	1.090	1.090	10,000	10,900	1.0900	1.090	1.020	1.090	1.090	1.090	10,000	1.0900	0.00%
2021-05-24	1.090	1.020	1.090	1.090	1.090	10,000	10,900	1.0900	1.090	1.020	1.090	1.090	1.090	10,000	1.0900	0.93%
2021-05-21	1.080	1.020	1.080	1.080	1.080	10,000	10,800	1.0800	1.080	1.020	1.080	1.080	1.080	10,000	1.0800	0.00%
2021-05-20	1.080	1.020	1.080	1.080	1.080	10,000	10,800	1.0800	1.080	1.020	1.080	1.080	1.080	10,000	1.0800	-0.92%
2021-05-18	1.090	1.020	1.090	1.090	1.090	10,000	10,900	1.0900	1.090	1.020	1.090	1.090	1.090	10,000	1.0900	0.93%
2021-05-17	1.080	1.020	1.080	1.080	1.080	10,000	10,800	1.0800	1.080	1.020	1.080	1.080	1.080	10,000	1.0800	0.93%
2021-05-14	1.070	1.020	1.070	1.070	1.070	10,000	10,700	1.0700	1.070	1.020	1.070	1.070	1.070	10,000	1.0700	1.90%
2021-05-13	1.050	1.010	1.050	1.050	1.050	10,000	10,500	1.0500	1.050	1.010	1.050	1.050	1.050	10,000	1.0500	0.00%
2021-05-12	1.050	1.010	1.090	1.040	1.050	5,000	5,225	1.0450	1.050	1.010	1.090	1.040	1.050	5,000	1.0450	5.00%
2021-05-11	1.000	1.000	1.030	1.000	1.020	22,500	22,600	1.0044	1.000	1.000	1.030	1.000	1.020	22,500	1.0044	-3.85%
2021-05-10	1.040	1.020	1.040	1.010	1.050	20,000	20,525	1.0263	1.040	1.020	1.040	1.010	1.050	20,000	1.0263	-2.80%
2021-05-07	1.070	1.020	1.070	1.070	1.070	10,000	10,700	1.0700	1.070	1.020	1.070	1.070	1.070	10,000	1.0700	1.90%
2021-05-06	1.050	1.020	1.060	1.010	1.060	22,500	23,400	1.0400	1.050	1.020	1.060	1.010	1.060	22,500	1.0400	0.96%
2021-05-05	1.040	1.000	1.040	1.040	1.040	10,000	10,400	1.0400	1.040	1.000	1.040	1.040	1.040	10,000	1.0400	4.00%
2021-05-04	1.000	1.000	1.040	1.000	1.040	12,500	12,900	1.0320	1.000	1.000	1.040	1.000	1.040	12,500	1.0320	0.00%
2021-05-03	1.000	1.000	1.030	1.000	1.030	22,500	22,800	1.0133	1.000	1.000	1.030	1.000	1.030	22,500	1.0133	0.00%
2021-04-30	1.000	1.000	1.040	1.000	1.000	106,250	106,212	0.9996	1.000	1.000	1.040	1.000	1.000	106,250	0.9996	0.00%
2021-04-29	1.000	1.000	1.040	0.980	1.000	37,500	37,400	0.9973	1.000	1.000	1.040	0.980	1.000	37,500	0.9973	0.00%
2021-04-28	1.000	1.000	1.040	1.000	1.010	12,500	12,525	1.0020	1.000	1.000	1.040	1.000	1.010	12,500	1.0020	-5.66%
2021-04-27	1.060	1.000	1.060	1.060	1.060	10,000	10,600	1.0600	1.060	1.000	1.060	1.060	1.060	10,000	1.0600	1.92%
2021-04-26	1.040	1.010	1.040	0.960	1.040	22,500	22,675	1.0078	1.040	1.010	1.040	0.960	1.040	22,500	1.0078	0.00%
2021-04-23	1.040	1.000	1.040	1.040	1.040	15,000	15,600	1.0400	1.040	1.000	1.040	1.040	1.040	15,000	1.0400	0.00%
2021-04-22	1.040	1.000	1.040	1.040	1.050	22,500	23,525	1.0456	1.040	1.000	1.040	1.040	1.050	22,500	1.0456	0.97%
2021-04-21	1.030	1.000	1.030	1.030	1.030	22,500	23,175	1.0300	1.030	1.000	1.030	1.030	1.030	22,500	1.0300	-2.83%
2021-04-20	1.060	1.030	1.100	1.060	1.060	10,000	10,600	1.0600	1.060	1.030	1.100	1.060	1.060	10,000	1.0600	0.00%
2021-04-19	1.060	1.030	1.100	1.060	1.060	10,000	10,600	1.0600	1.060	1.030	1.100	1.060	1.060	10,000	1.0600	0.00%
2021-04-16	1.060	1.030	1.100	1.010	1.060	27,500	28,650	1.0418	1.060	1.030	1.100	1.010	1.060	27,500	1.0418	1.92%
2021-04-15	1.040	1.010	1.040	1.010	1.060	27,500	28,550	1.0382	1.040	1.010	1.040	1.010	1.060	27,500	1.0382	-1.89%
2021-04-14	1.060	1.020	1.060	1.010	1.060	32,500	33,750	1.0385	1.060	1.020	1.060	1.010	1.060	32,500	1.0385	-1.85%
2021-04-13	1.080	1.020	1.100	1.010	1.080	30,000	31,725	1.0575	1.080	1.020	1.100	1.010	1.080	30,000	1.0575	1.89%
2021-04-12	1.060	1.010	1.060	1.060	1.060	20,000	21,200	1.0600	1.060	1.010	1.060	1.060	1.060	20,000	1.0600	0.00%
2021-04-09	1.060	1.020	1.060	1.000	1.060	32,500	33,750	1.0385	1.060	1.020	1.060	1.000	1.060	32,500	1.0385	-1.85%
2021-04-08	1.080	1.020	1.080	1.020	1.080	27,500	29,375	1.0682	1.080	1.020	1.080	1.020	1.080	27,500	1.0682	0.93%
2021-04-07	1.070	1.070	1.080	1.010	1.080	57,500	61,900	1.0765	1.070	1.070	1.080	1.010	1.080	57,500	1.0765	-0.93%
2021-04-01	1.080	1.010	1.080	1.080	1.080	2,500	2,700	1.0800	1.080	1.010	1.080	1.080	1.080	2,500	1.0800	0.00%
2021-03-31	1.080	1.010	1.080	1.000	1.080	7,500	7,875	1.0500	1.080	1.010	1.080	1.000	1.080	7,500	1.0500	8.00%
2021-03-30	1.000	1.000	1.070	0.980	1.070	5,000	5,125	1.0250	1.000	1.000	1.070	0.980	1.070	5,000	1.0250	0.00%
2021-03-29	1.000	1.000	1.060	0.970	1.000	10,000	9,850	0.9850	1.000	1.000	1.060	0.970	1.000	10,000	0.9850	-2.91%
2021-03-26	1.030	0.970	1.030	1.030	1.030	2,500	2,575	1.0300	1.030	0.970	1.030	1.030	1.030	2,500	1.0300	3.00%
2021-03-25	1.000	0.960	1.050	0.970	1.010	7,500	7,450	0.9933	1.000	0.960	1.050	0.970	1.010	7,500	0.9933	-9.09%
2021-03-24	1.100	0.970	1.100	1.100	1.100	2,500	2,750	1.1000	1.100	0.970	1.100	1.100	1.100	2,500	1.1000	10.00%
2021-03-23	1.000	1.000	1.070	1.000	1.090	12,500	12,725	1.0180	1.000	1.000	1.070	1.000	1.090	12,500	1.0180	0.00%
2021-03-22	1.000	1.000	1.080	1.000	1.100	7,500	7,775	1.0367	1.000	1.000	1.080	1.000	1.100	7,500	1.0367	-4.76%
2021-03-19	1.050	1.010	1.110	1.010	1.050	77,467	78,267	1.0103	1.050	1.010	1.110	1.010	1.050	77,467	1.0103	1.94%
2021-03-18	1.030	1.030	1.080	1.030	1.080	179,726	193,251	1.0753	1.030	1.030	1.080	1.030	1.080	179,726	1.0753	-7.21%
2021-03-17	1.110	1.030	1.120	1.010	1.110	35,000	36,650	1.0471	1.110	1.030	1.120	1.010	1.110	35,000	1.0471	-5.93%
2021-03-16	1.180	1.150	1.180	1.180	1.180	10,000	11,800	1.1800	1.180	1.150	1.180	1.180	1.180	10,000	1.1800	-0.84%
2021-03-15	1.190	1.030	1.190	1.200	1.200	10,000	12,000	1.2000	1.190	1.030	1.190	1.200	1.200	10,000	1.2000	2.59%
2021-03-12	1.160	1.160	1.250	1.100	1.160	10,000	11,200	1.1200	1.160	1.160	1.250	1.100	1.160	10,000	1.1200	-10.08%
2021-03-11	1.290	1.080	1.290	1.290	1.290	2,500	3,225	1.2900	1.290	1.080	1.290	1.290	1.290	2,500	1.2900	3.20%
2021-03-10	1.250	1.060	1.250	1.250	1.250	2,500	3,125	1.2500	1.250	1.060	1.250	1.250	1.250	2,500	1.2500	0.81%
2021-03-09	1.240	1.080	1.240	1.240	1.240	2,500	3,100	1.2400	1.240	1.080	1.240	1.240	1.240	2,500	1.2400	-0.80%
2021-03-08	1.250	1.080	1.250	1.250	1.250	2,500	3,125	1.2500	1.250	1.080	1.250	1.250	1.250	2,500	1.2500	0.00%
2021-03-05	1.250	1.080	1.250	1.250	1.250	2,500	3,125	1.2500	1.250	1.080	1.250	1.250	1.250	2,500	1.2500	2.46%
2021-03-04	1.220	1.080	1.220	1.220	1.220	2,500	3,050	1.2200	1.220	1.080	1.220	1.220	1.220	2,500	1.2200	-3.17%
2021-03-03	1.260	1.080	1.260	1.260	1.260	2,500	3,150	1.2600	1.260	1.080	1.260	1.260	1.260	2,500	1.2600	5.00%
2021-03-02	1.200	1.080	1.140	1.070	1.200	80,000	86,250	1.0781	1.200	1.080	1.140	1.070	1.200	80,000	1.0781	12.15%
2021-03-01	1.070	1.070	1.250	1.060	1.120	7,600	8,225	1.0822	1.070	1.070	1.250	1.060	1.120	7,600	1.0822	-9.32%
2021-02-26	1.180	1.060	1.190	1.180	1.180	2,500	2,950	1.1800	1.180	1.060	1.190	1.180	1.180	2,500	1.1800	-5.60%
2021-02-25	1.250	1.180	1.250	1.300	1.300	5,000	6,500	1.3000	1.250	1.180	1.250	1.300	1.300	5,000	1.3000	0.00%
2021-02-24	1.250	1.180	1.300	1.250	1.250	5,000	6,250	1.2500	1.250	1.180	1.300	1.250	1.250	5,000	1.2500	-3.85%
2021-02-23	1.300	1.200	1.400	1.300	1.300	5,000	6,500	1.3000	1.300	1.200	1.400	1.300	1.300	5,000	1.3000	7.44%
2021-02-22	1.210	1.180	1.280	1.210	1.210	2,500	3,025	1.2100	1.210	1.180	1.280	1.210	1.210	2,500	1.2100	-3.20%
2021-02-19	1.250	1.200	1.440	1.250	1.250	4,000	4,835	1.2088	1.250	1.200	1.440	1.250	1.250	4,000	1.2088	-3.85%
2021-02-18	1.300	1.250	1.300	1.300	1.300	2,500	3,250	1.3000	1.300	1.250	1.300	1.300	1.300	2,500	1.3000	-10.34%
2021-02-17	1.450	1.250	1.450	1.450	1.450	2,500	3,625	1.4500	1.450	1.250	1.450	1.450	1.450	2,500	1.4500	0.00%
2021-02-16	1.450	1.200	1.500	1.450	1.450	5,000	7,250	1.4500	1.450	1.200	1.500	1.450	1.450	5,000	1.4500	4.32%
2021-02-11	1.390	1.180	1.390	1.380	1.390	10,000	13,850	1.3850	1.390	1.180	1.390	1.380	1.390	10,000	1.3850	2.96%
2021-02-10	1.350	1.190	1.350	1.350	1.350	5,000	6,750	1.3500	1.350	1.190	1.350	1.350	1.350	5,000	1.3500	8.00%
2021-02-09	1.250	1.250	1.350	-	-	0	0	-	1.250	1.250	1.350	-	-	0	-	0.00%
2021-02-08	1.250	1.250	1.350	-	-	0	0	-	1.250	1.250	1.350	-	-	0	-	4.17%
2021-02-05	1.200	1.150	1.350	1.200	1.200	2,500	3,000	1.2000	1.200	1.150	1.350	1.200	1.200	2,500	1.2000	4.35%
2021-02-04	1.150	1.080	1.250	1.150	1.150	2,500	2,875	1.1500	1.150	1.080	1.250	1.150	1.150	2,500	1.1500	-3.36%
2021-02-03	1.190	0.940	1.250	1.100	1.190	20,000	22,600	1.1300	1.190	0.940	1.250	1.100	1.190	20,000	1.1300	2.59%
2021-02-02	1.160	1.100	1.250	1.160	1.160	2,500	2,900	1.1600	1.160	1.100	1.250	1.160	1.160	2,500	1.1600	-7.20%
2021-02-01	1.250	1.160	1.350	1.250	1.250	2,500	3,125	1.2500	1.250	1.160	1.350	1.250	1.250	2,500	1.2500	0.00%
2021-01-29	1.250	1.160	1.250	1.250	1.250	2,500	3,125	1.2500	1.250	1.160	1.250	1.250	1.250	2,500	1.2500	0.00%
2021-01-28	1.250	1.160	1.250	1.250	1.250	5,000	6,250	1.2500	1.250	1.160	1.250	1.250	1.250	5,000	1.2500	0.00%
2021-01-27	1.250	1.180	1.300	1.250	1.250	2,500	3,125	1.2500	1.250	1.180	1.300	1.250	1.250	2,500	1.2500	0.00%
2021-01-26	1.250	1.180	1.300	1.250	1.250	5,000	6,250	1.2500	1.250	1.180	1.300	1.250	1.250	5,000	1.2500	0.00%
2021-01-25	1.250	1.100	1.250	1.250	1.250	2,500	3,125	1.2500	1.250	1.100	1.250	1.250	1.250	2,500	1.2500	1.63%
2021-01-22	1.230	1.200	1.350	1.230	1.230	5,000	6,150	1.2300	1.230	1.200	1.350	1.230	1.230	5,000	1.2300	0.00%
2021-01-21	1.230	1.230	1.350	1.100	1.200	20,000	22,250	1.1125	1.230	1.230	1.350	1.100	1.200	20,000	1.1125	0.00%
2021-01-20	1.230	1.200	1.300	1.230	1.300	25,000	32,150	1.2860	1.230	1.200	1.300	1.230	1.300	25,000	1.2860	-5.38%
2021-01-19	1.300	1.200	1.450	1.250	1.300	10,000	12,750	1.2750	1.300	1.200	1.450	1.250	1.300	10,000	1.2750	4.00%
2021-01-18	1.250	1.110	1.250	1.250	1.250	5,000	6,250	1.2500	1.250	1.110	1.250	1.250	1.250	5,000	1.2500	0.00%
2021-01-15	1.250	1.110	1.300	1.250	1.250	10,000	12,500	1.2500	1.250	1.110	1.300	1.250	1.250	10,000	1.2500	-3.85%
2021-01-14	1.300	1.180	1.300	1.300	1.300	20,000	26,000	1.3000	1.300	1.180	1.300	1.300	1.300	20,000	1.3000	-5.80%
2021-01-13	1.380	1.300	1.410	1.380	1.450	15,000	21,050	1.4033	1.380	1.300	1.410	1.380	1.450	15,000	1.4033	15.00%
2021-01-12	1.200	1.260	1.400	1.200	1.200	5,000	6,000	1.2000	1.200	1.260	1.400	1.200	1.200	5,000	1.2000	0.00%
2021-01-11	1.200	1.200	1.300	1.200	1.200	2,500	3,000	1.2000	1.200	1.200	1.300	1.200	1.200	2,500	1.2000	0.00%
2021-01-08	1.200	1.110	1.200	1.250	1.250	10,000	12,500	1.2500	1.200	1.110	1.200	1.250	1.250	10,000	1.2500	-7.69%
2021-01-07	1.300	1.080	1.300	1.300	1.300	5,000	6,500	1.3000	1.300	1.080	1.300	1.300	1.300	5,000	1.3000	-1.52%
2021-01-06	1.320	1.200	1.320	1.320	1.320	2,500	3,300	1.3200	1.320	1.200	1.320	1.320	1.320	2,500	1.3200	-0.75%
2021-01-05	1.330	1.230	1.330	1.310	1.330	12,500	16,575	1.3260	1.330	1.230	1.330	1.310	1.330	12,500	1.3260	1.53%
2021-01-04	1.310	1.310	1.360	1.310	1.310	12,500	16,375	1.3100	1.310	1.310	1.360	1.310	1.310	12,500	1.3100	0.00%
2020-12-31	1.310	1.080	1.420	1.310	1.310	5,000	6,550	1.3100	1.310	1.080	1.420	1.310	1.310	5,000	1.3100	0.00%
2020-12-30	1.310	1.300	1.410	1.310	1.310	5,000	6,550	1.3100	1.310	1.300	1.410	1.310	1.310	5,000	1.3100	0.00%
2020-12-29	1.310	1.080	1.310	1.300	1.310	95,000	123,600	1.3011	1.310	1.080	1.310	1.300	1.310	95,000	1.3011	0.77%
2020-12-28	1.300	1.270	1.330	1.300	1.300	5,000	6,500	1.3000	1.300	1.270	1.330	1.300	1.300	5,000	1.3000	2.36%
2020-12-24	1.270	1.060	-	1.270	1.270	2,500	3,175	1.2700	1.270	1.060	-	1.270	1.270	2,500	1.2700	2.42%
2020-12-23	1.240	1.240	1.270	1.240	1.240	22,500	27,900	1.2400	1.240	1.240	1.270	1.240	1.240	22,500	1.2400	-2.36%
2020-12-22	1.270	1.270	1.300	1.260	1.270	52,500	66,525	1.2671	1.270	1.270	1.300	1.260	1.270	52,500	1.2671	0.00%
2020-12-21	1.270	1.220	1.270	1.270	1.270	5,000	6,350	1.2700	1.270	1.220	1.270	1.270	1.270	5,000	1.2700	0.00%
2020-12-18	1.270	1.060	1.270	1.270	1.270	5,000	6,350	1.2700	1.270	1.060	1.270	1.270	1.270	5,000	1.2700	2.42%
2020-12-17	1.240	1.010	1.270	1.240	1.270	55,000	69,275	1.2595	1.240	1.010	1.270	1.240	1.270	55,000	1.2595	-2.36%
2020-12-16	1.270	1.000	1.270	1.270	1.270	5,000	6,350	1.2700	1.270	1.000	1.270	1.270	1.270	5,000	1.2700	0.00%
2020-12-15	1.270	1.250	1.270	1.270	1.270	5,000	6,350	1.2700	1.270	1.250	1.270	1.270	1.270	5,000	1.2700	2.42%
2020-12-14	1.240	1.030	1.210	1.240	1.240	5,000	6,200	1.2400	1.240	1.030	1.210	1.240	1.240	5,000	1.2400	2.48%
2020-12-11	1.210	1.020	1.210	1.210	1.210	5,000	6,050	1.2100	1.210	1.020	1.210	1.210	1.210	5,000	1.2100	2.54%
2020-12-10	1.180	1.020	1.180	1.180	1.180	5,000	5,900	1.1800	1.180	1.020	1.180	1.180	1.180	5,000	1.1800	2.61%
2020-12-09	1.150	1.020	1.150	1.150	1.150	5,000	5,750	1.1500	1.150	1.020	1.150	1.150	1.150	5,000	1.1500	2.68%
2020-12-08	1.120	1.010	1.120	1.120	1.120	5,000	5,600	1.1200	1.120	1.010	1.120	1.120	1.120	5,000	1.1200	1.82%
2020-12-07	1.100	1.020	1.120	1.010	1.100	12,500	13,075	1.0460	1.100	1.020	1.120	1.010	1.100	12,500	1.0460	-1.79%
2020-12-04	1.120	1.000	1.120	1.120	1.120	5,000	5,600	1.1200	1.120	1.000	1.120	1.120	1.120	5,000	1.1200	1.82%
2020-12-03	1.100	1.000	1.120	1.000	1.100	15,000	15,750	1.0500	1.100	1.000	1.120	1.000	1.100	15,000	1.0500	1.85%
2020-12-02	1.080	0.990	1.080	1.050	1.080	5,000	5,325	1.0650	1.080	0.990	1.080	1.050	1.080	5,000	1.0650	8.00%
2020-12-01	1.000	0.980	1.050	1.000	1.000	10,000	10,000	1.0000	1.000	0.980	1.050	1.000	1.000	10,000	1.0000	-4.76%
2020-11-30	1.050	0.990	1.050	-	-	20,000	20,800	1.0400	1.050	0.990	1.050	-	-	20,000	1.0400	0.00%
2020-11-27	1.050	0.990	1.050	1.040	1.050	5,000	5,225	1.0450	1.050	0.990	1.050	1.040	1.050	5,000	1.0450	1.94%
2020-11-26	1.030	0.990	1.050	1.030	1.030	5,000	5,150	1.0300	1.030	0.990	1.050	1.030	1.030	5,000	1.0300	5.10%
2020-11-25	0.980	0.980	1.030	0.970	0.980	19,716	19,208	0.9742	0.980	0.980	1.030	0.970	0.980	19,716	0.9742	-6.67%
2020-11-24	1.050	0.980	1.050	1.050	1.050	5,000	5,250	1.0500	1.050	0.980	1.050	1.050	1.050	5,000	1.0500	0.00%
2020-11-23	1.050	0.980	1.050	1.040	1.050	5,000	5,225	1.0450	1.050	0.980	1.050	1.040	1.050	5,000	1.0450	3.96%
2020-11-20	1.010	0.980	1.050	1.010	1.010	5,000	5,050	1.0100	1.010	0.980	1.050	1.010	1.010	5,000	1.0100	3.06%
2020-11-19	0.980	0.980	1.010	0.960	0.990	16,875	16,506	0.9781	0.980	0.980	1.010	0.960	0.990	16,875	0.9781	-3.92%
2020-11-18	1.020	0.990	1.050	1.020	1.020	5,000	5,100	1.0200	1.020	0.990	1.050	1.020	1.020	5,000	1.0200	3.03%
2020-11-17	0.990	0.980	1.020	0.990	0.990	6,000	5,940	0.9900	0.990	0.980	1.020	0.990	0.990	6,000	0.9900	-2.94%
2020-11-16	1.020	0.980	1.050	1.020	1.020	5,000	5,100	1.0200	1.020	0.980	1.050	1.020	1.020	5,000	1.0200	2.00%
2020-11-13	1.000	0.980	1.030	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.030	1.000	1.000	5,000	1.0000	2.04%
2020-11-12	0.980	0.960	1.000	0.980	0.980	39,250	38,360	0.9773	0.980	0.960	1.000	0.980	0.980	39,250	0.9773	-2.00%
2020-11-11	1.000	0.990	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.990	1.000	1.000	1.000	5,000	1.0000	-2.91%
2020-11-10	1.030	0.990	1.030	1.030	1.030	2,500	2,575	1.0300	1.030	0.990	1.030	1.030	1.030	2,500	1.0300	0.00%
2020-11-09	1.030	0.990	1.030	1.030	1.030	5,000	5,150	1.0300	1.030	0.990	1.030	1.030	1.030	5,000	1.0300	0.00%
2020-11-06	1.030	0.990	1.030	1.030	1.030	5,000	5,150	1.0300	1.030	0.990	1.030	1.030	1.030	5,000	1.0300	1.98%
2020-11-05	1.010	0.990	1.010	1.010	1.010	5,000	5,050	1.0100	1.010	0.990	1.010	1.010	1.010	5,000	1.0100	0.00%
2020-11-04	1.010	0.990	1.030	1.010	1.010	5,000	5,050	1.0100	1.010	0.990	1.030	1.010	1.010	5,000	1.0100	3.06%
2020-11-03	0.980	0.980	1.010	0.980	0.980	27,500	26,950	0.9800	0.980	0.980	1.010	0.980	0.980	27,500	0.9800	-4.85%
2020-11-02	1.030	0.990	1.030	1.030	1.030	7,500	7,725	1.0300	1.030	0.990	1.030	1.030	1.030	7,500	1.0300	0.00%
2020-10-30	1.030	0.980	1.030	1.030	1.030	5,000	5,150	1.0300	1.030	0.980	1.030	1.030	1.030	5,000	1.0300	0.00%
2020-10-29	1.030	0.980	1.030	1.030	1.030	5,000	5,150	1.0300	1.030	0.980	1.030	1.030	1.030	5,000	1.0300	0.00%
2020-10-28	1.030	0.980	1.030	1.030	1.030	5,000	5,150	1.0300	1.030	0.980	1.030	1.030	1.030	5,000	1.0300	0.00%
2020-10-27	1.030	0.980	1.030	1.030	1.030	5,000	5,150	1.0300	1.030	0.980	1.030	1.030	1.030	5,000	1.0300	1.98%
2020-10-23	1.010	0.980	1.010	1.010	1.010	5,000	5,050	1.0100	1.010	0.980	1.010	1.010	1.010	5,000	1.0100	0.00%
2020-10-22	1.010	0.980	1.010	1.010	1.010	5,000	5,050	1.0100	1.010	0.980	1.010	1.010	1.010	5,000	1.0100	0.00%
2020-10-21	1.010	0.980	1.010	1.010	1.010	5,000	5,050	1.0100	1.010	0.980	1.010	1.010	1.010	5,000	1.0100	0.00%
2020-10-20	1.010	0.980	1.010	1.010	1.010	5,000	5,050	1.0100	1.010	0.980	1.010	1.010	1.010	5,000	1.0100	0.00%
2020-10-19	1.010	0.980	1.010	1.010	1.010	5,000	5,050	1.0100	1.010	0.980	1.010	1.010	1.010	5,000	1.0100	0.00%
2020-10-16	1.010	0.980	1.010	1.010	1.010	5,000	5,050	1.0100	1.010	0.980	1.010	1.010	1.010	5,000	1.0100	1.00%
2020-10-15	1.000	0.980	1.010	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.010	1.000	1.000	5,000	1.0000	-0.99%
2020-10-14	1.010	0.970	1.010	1.010	1.010	5,000	5,000	1.0000	1.010	0.970	1.010	1.010	1.010	5,000	1.0000	2.02%
2020-10-12	0.990	0.970	1.010	0.990	0.990	5,000	4,950	0.9900	0.990	0.970	1.010	0.990	0.990	5,000	0.9900	0.00%
2020-10-09	0.990	0.960	0.990	0.990	0.990	5,000	4,950	0.9900	0.990	0.960	0.990	0.990	0.990	5,000	0.9900	0.00%
2020-10-08	0.990	0.950	0.990	0.990	0.990	5,000	4,950	0.9900	0.990	0.950	0.990	0.990	0.990	5,000	0.9900	3.13%
2020-10-07	0.960	0.950	0.970	0.960	0.960	5,000	4,800	0.9600	0.960	0.950	0.970	0.960	0.960	5,000	0.9600	-2.04%
2020-10-06	0.980	0.960	0.990	0.980	0.980	5,000	4,900	0.9800	0.980	0.960	0.990	0.980	0.980	5,000	0.9800	-2.00%
2020-10-05	1.000	0.980	1.010	1.000	1.000	7,500	7,500	1.0000	1.000	0.980	1.010	1.000	1.000	7,500	1.0000	0.00%
2020-09-30	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	2.04%
2020-09-29	0.980	0.970	1.000	0.980	0.980	6,033	5,850	0.9697	0.980	0.970	1.000	0.980	0.980	6,033	0.9697	-2.00%
2020-09-28	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	1.01%
2020-09-25	0.990	0.980	1.000	0.990	0.990	5,000	4,950	0.9900	0.990	0.980	1.000	0.990	0.990	5,000	0.9900	1.02%
2020-09-24	0.980	0.980	0.990	0.950	0.980	10,000	9,650	0.9650	0.980	0.980	0.990	0.950	0.980	10,000	0.9650	-2.00%
2020-09-23	1.000	0.980	1.000	1.000	1.000	5,500	5,475	0.9955	1.000	0.980	1.000	1.000	1.000	5,500	0.9955	0.00%
2020-09-22	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-09-21	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-09-18	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-09-17	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	-0.99%
2020-09-16	1.010	0.980	1.010	1.000	1.010	5,000	5,025	1.0050	1.010	0.980	1.010	1.000	1.010	5,000	1.0050	3.06%
2020-09-15	0.980	0.980	1.000	0.950	1.000	45,000	44,375	0.9861	0.980	0.980	1.000	0.950	1.000	45,000	0.9861	-2.00%
2020-09-14	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-09-11	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-09-10	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-09-09	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-09-08	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-09-07	1.000	0.980	1.000	1.000	1.010	5,000	5,025	1.0050	1.000	0.980	1.000	1.000	1.010	5,000	1.0050	0.00%
2020-09-04	1.000	0.980	1.000	0.980	1.000	17,500	17,200	0.9829	1.000	0.980	1.000	0.980	1.000	17,500	0.9829	-0.99%
2020-09-03	1.010	0.980	1.010	1.010	1.010	5,000	5,050	1.0100	1.010	0.980	1.010	1.010	1.010	5,000	1.0100	0.00%
2020-09-02	1.010	0.980	1.010	1.010	1.010	5,000	5,050	1.0100	1.010	0.980	1.010	1.010	1.010	5,000	1.0100	1.00%
2020-09-01	1.000	0.980	1.010	0.980	1.000	7,200	7,040	0.9778	1.000	0.980	1.010	0.980	1.000	7,200	0.9778	-0.99%
2020-08-31	1.010	0.980	1.010	1.000	1.010	5,000	5,025	1.0050	1.010	0.980	1.010	1.000	1.010	5,000	1.0050	1.00%
2020-08-28	1.000	0.980	1.000	0.940	1.000	25,000	24,300	0.9720	1.000	0.980	1.000	0.940	1.000	25,000	0.9720	0.00%
2020-08-27	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	-0.99%
2020-08-26	1.010	0.980	1.010	1.000	1.010	5,000	5,025	1.0050	1.010	0.980	1.010	1.000	1.010	5,000	1.0050	1.00%
2020-08-25	1.000	0.980	1.000	0.980	1.000	7,500	7,400	0.9867	1.000	0.980	1.000	0.980	1.000	7,500	0.9867	-0.99%
2020-08-24	1.010	0.980	1.010	1.010	1.010	5,000	5,050	1.0100	1.010	0.980	1.010	1.010	1.010	5,000	1.0100	0.00%
2020-08-21	1.010	0.980	1.010	1.010	1.010	5,000	5,050	1.0100	1.010	0.980	1.010	1.010	1.010	5,000	1.0100	0.00%
2020-08-20	1.010	0.980	1.010	1.010	1.010	5,000	5,050	1.0100	1.010	0.980	1.010	1.010	1.010	5,000	1.0100	0.00%
2020-08-19	1.010	0.980	1.010	1.000	1.010	5,000	5,025	1.0050	1.010	0.980	1.010	1.000	1.010	5,000	1.0050	1.00%
2020-08-18	1.000	0.980	1.000	0.980	1.000	15,000	14,750	0.9833	1.000	0.980	1.000	0.980	1.000	15,000	0.9833	0.00%
2020-08-17	1.000	0.980	1.010	1.000	1.000	10,000	10,000	1.0000	1.000	0.980	1.010	1.000	1.000	10,000	1.0000	0.00%
2020-08-14	1.000	0.980	1.010	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.010	1.000	1.000	5,000	1.0000	0.00%
2020-08-13	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	-0.99%
2020-08-12	1.010	0.980	1.010	1.010	1.010	5,000	5,050	1.0100	1.010	0.980	1.010	1.010	1.010	5,000	1.0100	0.00%
2020-08-11	1.010	0.980	1.010	1.010	1.010	5,000	5,050	1.0100	1.010	0.980	1.010	1.010	1.010	5,000	1.0100	0.00%
2020-08-10	1.010	0.980	1.010	1.010	1.010	5,000	5,050	1.0100	1.010	0.980	1.010	1.010	1.010	5,000	1.0100	0.00%
2020-08-07	1.010	0.980	1.010	1.010	1.010	5,000	5,050	1.0100	1.010	0.980	1.010	1.010	1.010	5,000	1.0100	1.00%
2020-08-06	1.000	0.980	1.010	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.010	1.000	1.000	5,000	1.0000	-0.99%
2020-08-05	1.010	0.980	1.010	1.010	1.010	5,000	5,050	1.0100	1.010	0.980	1.010	1.010	1.010	5,000	1.0100	-1.94%
2020-08-04	1.030	0.980	1.030	1.030	1.030	5,000	5,150	1.0300	1.030	0.980	1.030	1.030	1.030	5,000	1.0300	0.00%
2020-08-03	1.030	0.990	1.030	1.030	1.030	5,000	5,150	1.0300	1.030	0.990	1.030	1.030	1.030	5,000	1.0300	3.00%
2020-07-31	1.000	0.980	1.030	0.980	1.000	5,000	4,950	0.9900	1.000	0.980	1.030	0.980	1.000	5,000	0.9900	-2.91%
2020-07-30	1.030	0.980	1.030	1.030	1.030	5,000	5,150	1.0300	1.030	0.980	1.030	1.030	1.030	5,000	1.0300	3.00%
2020-07-29	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	2.04%
2020-07-28	0.980	0.980	1.000	0.980	1.000	46,600	45,720	0.9811	0.980	0.980	1.000	0.980	1.000	46,600	0.9811	-2.00%
2020-07-27	1.000	0.980	1.000	0.980	1.000	5,000	4,950	0.9900	1.000	0.980	1.000	0.980	1.000	5,000	0.9900	0.00%
2020-07-24	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-07-23	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-07-22	1.000	0.980	1.000	0.980	1.000	12,071	11,892	0.9852	1.000	0.980	1.000	0.980	1.000	12,071	0.9852	0.00%
2020-07-21	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-07-20	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-07-17	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	2.04%
2020-07-16	0.980	0.960	1.000	0.980	1.000	107,500	106,425	0.9900	0.980	0.960	1.000	0.980	1.000	107,500	0.9900	-2.00%
2020-07-15	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-07-14	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-07-13	1.000	0.980	1.020	1.000	1.000	10,000	10,000	1.0000	1.000	0.980	1.020	1.000	1.000	10,000	1.0000	0.00%
2020-07-10	1.000	1.000	1.020	0.990	0.990	12,500	12,375	0.9900	1.000	1.000	1.020	0.990	0.990	12,500	0.9900	0.00%
2020-07-09	1.000	1.000	1.020	0.890	1.020	22,500	22,050	0.9800	1.000	1.000	1.020	0.890	1.020	22,500	0.9800	-2.91%
2020-07-08	1.030	1.000	1.030	1.030	1.030	5,000	5,150	1.0300	1.030	1.000	1.030	1.030	1.030	5,000	1.0300	0.00%
2020-07-07	1.030	0.980	1.030	1.020	1.030	5,000	5,125	1.0250	1.030	0.980	1.030	1.020	1.030	5,000	1.0250	0.98%
2020-07-06	1.020	0.980	1.030	1.020	1.020	5,000	5,100	1.0200	1.020	0.980	1.030	1.020	1.020	5,000	1.0200	2.00%
2020-07-03	1.000	1.000	1.020	0.990	0.990	5,000	4,950	0.9900	1.000	1.000	1.020	0.990	0.990	5,000	0.9900	-2.91%
2020-07-02	1.030	0.980	1.030	1.030	1.030	5,000	5,150	1.0300	1.030	0.980	1.030	1.030	1.030	5,000	1.0300	0.00%
2020-06-30	1.030	0.980	1.030	1.030	1.030	5,000	5,150	1.0300	1.030	0.980	1.030	1.030	1.030	5,000	1.0300	3.00%
2020-06-29	1.000	1.000	1.030	0.980	1.030	22,500	22,475	0.9989	1.000	1.000	1.030	0.980	1.030	22,500	0.9989	-0.99%
2020-06-26	1.010	0.980	1.030	1.010	1.010	15,000	15,150	1.0100	1.010	0.980	1.030	1.010	1.010	15,000	1.0100	1.00%
2020-06-24	1.000	0.980	1.010	1.000	1.000	7,500	7,500	1.0000	1.000	0.980	1.010	1.000	1.000	7,500	1.0000	0.00%
2020-06-23	1.000	0.980	1.000	1.010	1.010	5,000	5,050	1.0100	1.000	0.980	1.000	1.010	1.010	5,000	1.0100	0.00%
2020-06-22	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-06-19	1.000	0.980	1.000	0.980	1.000	92,500	90,700	0.9805	1.000	0.980	1.000	0.980	1.000	92,500	0.9805	0.00%
2020-06-18	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-06-17	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-06-16	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-06-15	1.000	0.980	1.010	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.010	1.000	1.000	5,000	1.0000	0.00%
2020-06-12	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-06-11	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-06-10	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-06-09	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-06-08	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-06-05	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-06-04	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-06-03	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-06-02	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-06-01	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-05-29	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-05-28	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-05-27	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-05-26	1.000	0.980	1.000	0.980	1.000	5,400	5,326	0.9863	1.000	0.980	1.000	0.980	1.000	5,400	0.9863	0.00%
2020-05-25	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-05-22	1.000	0.980	1.000	0.960	1.000	47,500	46,375	0.9763	1.000	0.980	1.000	0.960	1.000	47,500	0.9763	0.00%
2020-05-21	1.000	0.980	1.000	1.000	1.010	7,500	7,550	1.0067	1.000	0.980	1.000	1.000	1.010	7,500	1.0067	0.00%
2020-05-20	1.000	0.980	1.010	0.980	1.020	125,000	126,150	1.0092	1.000	0.980	1.010	0.980	1.020	125,000	1.0092	0.00%
2020-05-19	1.000	1.000	1.020	1.000	1.000	10,001	10,001	1.0000	1.000	1.000	1.020	1.000	1.000	10,001	1.0000	-1.96%
2020-05-18	1.020	1.000	1.020	1.010	1.020	7,500	7,625	1.0167	1.020	1.000	1.020	1.010	1.020	7,500	1.0167	2.00%
2020-05-15	1.000	0.980	1.010	1.000	1.000	7,500	7,500	1.0000	1.000	0.980	1.010	1.000	1.000	7,500	1.0000	-1.96%
2020-05-14	1.020	1.000	1.020	1.020	1.020	5,000	5,100	1.0200	1.020	1.000	1.020	1.020	1.020	5,000	1.0200	2.00%
2020-05-13	1.000	0.980	1.020	1.000	1.000	7,500	7,500	1.0000	1.000	0.980	1.020	1.000	1.000	7,500	1.0000	-2.91%
2020-05-12	1.030	1.000	1.030	1.030	1.030	5,000	5,150	1.0300	1.030	1.000	1.030	1.030	1.030	5,000	1.0300	0.98%
2020-05-11	1.020	1.000	1.020	1.020	1.020	5,000	5,100	1.0200	1.020	1.000	1.020	1.020	1.020	5,000	1.0200	2.00%
2020-05-08	1.000	0.980	1.030	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.030	1.000	1.000	5,000	1.0000	0.00%
2020-05-07	1.000	0.980	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.980	1.000	1.000	1.000	5,000	1.0000	0.00%
2020-05-06	1.000	0.980	1.000	0.980	1.000	172,500	169,200	0.9809	1.000	0.980	1.000	0.980	1.000	172,500	0.9809	0.00%
2020-05-05	1.000	0.980	1.020	1.000	1.020	5,000	5,050	1.0100	1.000	0.980	1.020	1.000	1.020	5,000	1.0100	0.00%
2020-05-04	1.000	1.000	1.020	1.000	1.000	5,000	5,000	1.0000	1.000	1.000	1.020	1.000	1.000	5,000	1.0000	-1.96%
2020-04-29	1.020	1.000	1.020	1.020	1.020	5,000	5,100	1.0200	1.020	1.000	1.020	1.020	1.020	5,000	1.0200	2.00%
2020-04-28	1.000	1.000	1.020	1.000	1.000	10,000	10,000	1.0000	1.000	1.000	1.020	1.000	1.000	10,000	1.0000	-1.96%
2020-04-27	1.020	1.000	1.020	1.020	1.020	5,000	5,100	1.0200	1.020	1.000	1.020	1.020	1.020	5,000	1.0200	0.00%
2020-04-24	1.020	0.980	1.020	1.020	1.020	12,500	12,600	1.0080	1.020	0.980	1.020	1.020	1.020	12,500	1.0080	2.00%
2020-04-23	1.000	1.000	1.020	1.000	1.030	7,500	7,575	1.0100	1.000	1.000	1.020	1.000	1.030	7,500	1.0100	0.00%
2020-04-22	1.000	1.000	1.020	1.000	1.020	7,500	7,550	1.0067	1.000	1.000	1.020	1.000	1.020	7,500	1.0067	0.00%
2020-04-21	1.000	1.000	1.020	1.000	1.030	7,500	7,575	1.0100	1.000	1.000	1.020	1.000	1.030	7,500	1.0100	0.00%
2020-04-20	1.000	1.000	1.030	1.000	1.000	5,000	5,000	1.0000	1.000	1.000	1.030	1.000	1.000	5,000	1.0000	0.00%
2020-04-17	1.000	1.000	1.020	1.000	1.020	7,500	7,550	1.0067	1.000	1.000	1.020	1.000	1.020	7,500	1.0067	0.00%
2020-04-16	1.000	1.000	1.020	1.000	1.020	5,000	5,050	1.0100	1.000	1.000	1.020	1.000	1.020	5,000	1.0100	0.00%
2020-04-15	1.000	1.000	1.020	1.000	1.020	10,000	10,100	1.0100	1.000	1.000	1.020	1.000	1.020	10,000	1.0100	-2.91%
2020-04-14	1.030	1.000	1.030	1.000	1.030	10,000	10,150	1.0150	1.030	1.000	1.030	1.000	1.030	10,000	1.0150	3.00%
2020-04-09	1.000	1.000	1.030	1.000	1.030	10,000	10,150	1.0150	1.000	1.000	1.030	1.000	1.030	10,000	1.0150	0.00%
2020-04-08	1.000	1.000	1.030	1.000	1.000	7,500	7,500	1.0000	1.000	1.000	1.030	1.000	1.000	7,500	1.0000	-2.91%
2020-04-07	1.030	1.000	1.030	0.980	1.030	10,000	10,175	1.0175	1.030	1.000	1.030	0.980	1.030	10,000	1.0175	3.00%
2020-04-06	1.000	1.000	1.030	1.000	1.030	32,500	32,650	1.0046	1.000	1.000	1.030	1.000	1.030	32,500	1.0046	0.00%
2020-04-03	1.000	1.000	1.030	1.000	1.000	22,500	22,500	1.0000	1.000	1.000	1.030	1.000	1.000	22,500	1.0000	0.00%
2020-04-02	1.000	1.000	1.020	1.000	1.020	25,000	25,100	1.0040	1.000	1.000	1.020	1.000	1.020	25,000	1.0040	-2.91%
2020-04-01	1.030	1.000	1.030	1.030	1.030	10,000	10,300	1.0300	1.030	1.000	1.030	1.030	1.030	10,000	1.0300	3.00%
2020-03-31	1.000	1.000	1.030	0.980	0.980	20,250	19,835	0.9795	1.000	1.000	1.030	0.980	0.980	20,250	0.9795	0.00%
2020-03-30	1.000	0.980	1.000	1.000	1.000	10,000	10,000	1.0000	1.000	0.980	1.000	1.000	1.000	10,000	1.0000	-2.91%
2020-03-27	1.030	0.980	1.030	1.030	1.030	10,000	10,300	1.0300	1.030	0.980	1.030	1.030	1.030	10,000	1.0300	0.00%
2020-03-26	1.030	0.980	1.030	1.030	1.030	10,000	10,300	1.0300	1.030	0.980	1.030	1.030	1.030	10,000	1.0300	3.00%
2020-03-25	1.000	0.980	1.000	1.000	1.000	10,000	10,000	1.0000	1.000	0.980	1.000	1.000	1.000	10,000	1.0000	0.00%
2020-03-24	1.000	0.960	1.030	1.000	1.030	15,000	15,150	1.0100	1.000	0.960	1.030	1.000	1.030	15,000	1.0100	-1.96%
2020-03-23	1.020	1.000	1.020	1.020	1.020	10,000	10,200	1.0200	1.020	1.000	1.020	1.020	1.020	10,000	1.0200	0.00%
2020-03-20	1.020	1.000	1.020	1.000	1.050	80,000	82,875	1.0359	1.020	1.000	1.020	1.000	1.050	80,000	1.0359	2.00%
2020-03-19	1.000	1.000	1.020	1.000	1.030	70,000	71,950	1.0279	1.000	1.000	1.020	1.000	1.030	70,000	1.0279	-3.85%
2020-03-18	1.040	1.000	1.060	1.040	1.040	12,500	13,000	1.0400	1.040	1.000	1.060	1.040	1.040	12,500	1.0400	-2.80%
2020-03-17	1.070	1.000	1.070	1.070	1.070	10,000	10,700	1.0700	1.070	1.000	1.070	1.070	1.070	10,000	1.0700	0.00%
2020-03-16	1.070	1.010	1.070	1.070	1.070	10,000	10,700	1.0700	1.070	1.010	1.070	1.070	1.070	10,000	1.0700	0.00%
2020-03-13	1.070	1.010	1.080	1.070	1.070	10,000	10,700	1.0700	1.070	1.010	1.080	1.070	1.070	10,000	1.0700	-0.93%
2020-03-12	1.080	1.040	1.130	1.080	1.080	10,000	10,800	1.0800	1.080	1.040	1.130	1.080	1.080	10,000	1.0800	0.00%
2020-03-11	1.080	1.030	1.150	1.080	1.080	7,500	8,100	1.0800	1.080	1.030	1.150	1.080	1.080	7,500	1.0800	0.93%
2020-03-10	1.070	1.030	1.080	1.070	1.070	10,000	10,700	1.0700	1.070	1.030	1.080	1.070	1.070	10,000	1.0700	0.00%
2020-03-09	1.070	1.050	1.110	1.070	1.070	10,000	10,700	1.0700	1.070	1.050	1.110	1.070	1.070	10,000	1.0700	-0.93%
2020-03-06	1.080	1.050	1.100	1.070	1.080	12,500	13,475	1.0780	1.080	1.050	1.100	1.070	1.080	12,500	1.0780	0.93%
2020-03-05	1.070	1.050	1.100	1.070	1.070	12,500	13,375	1.0700	1.070	1.050	1.100	1.070	1.070	12,500	1.0700	0.94%
2020-03-04	1.060	1.050	1.060	1.070	1.100	15,000	16,200	1.0800	1.060	1.050	1.060	1.070	1.100	15,000	1.0800	-1.85%
2020-03-03	1.080	1.060	1.080	1.080	1.080	10,000	10,800	1.0800	1.080	1.060	1.080	1.080	1.080	10,000	1.0800	0.93%
2020-03-02	1.070	1.050	1.100	1.070	1.070	10,000	10,700	1.0700	1.070	1.050	1.100	1.070	1.070	10,000	1.0700	0.94%
2020-02-28	1.060	1.060	1.100	1.060	1.060	10,000	10,600	1.0600	1.060	1.060	1.100	1.060	1.060	10,000	1.0600	-3.64%
2020-02-27	1.100	1.060	1.100	1.060	1.100	12,500	13,350	1.0680	1.100	1.060	1.100	1.060	1.100	12,500	1.0680	3.77%
2020-02-26	1.060	1.060	1.100	1.060	1.060	12,500	13,250	1.0600	1.060	1.060	1.100	1.060	1.060	12,500	1.0600	-2.75%
2020-02-25	1.090	1.030	1.130	1.090	1.090	10,000	10,900	1.0900	1.090	1.030	1.130	1.090	1.090	10,000	1.0900	0.93%
2020-02-24	1.080	1.040	1.130	1.080	1.080	10,000	10,800	1.0800	1.080	1.040	1.130	1.080	1.080	10,000	1.0800	-0.92%
2020-02-21	1.090	1.040	1.130	1.090	1.090	10,000	10,900	1.0900	1.090	1.040	1.130	1.090	1.090	10,000	1.0900	0.93%
2020-02-20	1.080	1.040	1.080	1.090	1.090	10,000	10,900	1.0900	1.080	1.040	1.080	1.090	1.090	10,000	1.0900	0.93%
2020-02-19	1.070	1.040	1.070	1.070	1.080	7,500	8,050	1.0733	1.070	1.040	1.070	1.070	1.080	7,500	1.0733	-5.31%
2020-02-18	1.130	1.080	1.180	1.130	1.130	12,500	14,125	1.1300	1.130	1.080	1.180	1.130	1.130	12,500	1.1300	0.00%
2020-02-17	1.130	1.090	1.130	1.130	1.130	10,000	11,300	1.1300	1.130	1.090	1.130	1.130	1.130	10,000	1.1300	0.00%
2020-02-14	1.130	1.080	1.180	1.130	1.130	10,000	11,300	1.1300	1.130	1.080	1.180	1.130	1.130	10,000	1.1300	0.89%
2020-02-13	1.120	1.070	1.130	1.120	1.120	10,000	11,200	1.1200	1.120	1.070	1.130	1.120	1.120	10,000	1.1200	-0.88%
2020-02-12	1.130	1.110	1.200	1.130	1.130	10,000	11,300	1.1300	1.130	1.110	1.200	1.130	1.130	10,000	1.1300	-3.42%
2020-02-11	1.170	1.080	1.170	1.130	1.190	20,000	23,125	1.1563	1.170	1.080	1.170	1.130	1.190	20,000	1.1563	3.54%
2020-02-10	1.130	1.070	1.180	1.130	1.130	10,000	11,300	1.1300	1.130	1.070	1.180	1.130	1.130	10,000	1.1300	2.73%
2020-02-07	1.100	1.080	1.180	1.100	1.130	37,500	41,850	1.1160	1.100	1.080	1.180	1.100	1.130	37,500	1.1160	-2.65%
2020-02-06	1.130	1.080	1.130	1.130	1.130	17,500	19,775	1.1300	1.130	1.080	1.130	1.130	1.130	17,500	1.1300	-0.88%
2020-02-05	1.140	1.080	1.140	1.120	1.160	15,000	17,000	1.1333	1.140	1.080	1.140	1.120	1.160	15,000	1.1333	0.88%
2020-02-04	1.130	1.060	1.130	1.100	1.190	20,000	22,550	1.1275	1.130	1.060	1.130	1.100	1.190	20,000	1.1275	5.61%
2020-02-03	1.070	1.060	1.150	1.060	1.070	10,000	10,675	1.0675	1.070	1.060	1.150	1.060	1.070	10,000	1.0675	-6.96%
2020-01-31	1.150	1.040	1.150	1.050	1.200	50,000	57,100	1.1420	1.150	1.040	1.150	1.050	1.200	50,000	1.1420	8.49%
2020-01-30	1.060	1.040	1.090	1.050	1.060	15,000	15,850	1.0567	1.060	1.040	1.090	1.050	1.060	15,000	1.0567	-3.64%
2020-01-29	1.100	1.050	1.100	1.070	1.100	10,000	10,925	1.0925	1.100	1.050	1.100	1.070	1.100	10,000	1.0925	0.92%
2020-01-24	1.090	1.050	1.100	1.090	1.090	5,000	5,450	1.0900	1.090	1.050	1.100	1.090	1.090	5,000	1.0900	0.00%
2020-01-23	1.090	1.030	1.090	1.040	1.090	19,750	21,200	1.0734	1.090	1.030	1.090	1.040	1.090	19,750	1.0734	0.00%
2020-01-22	1.090	1.050	1.100	1.090	1.090	10,000	10,900	1.0900	1.090	1.050	1.100	1.090	1.090	10,000	1.0900	2.83%
2020-01-21	1.060	1.050	1.070	1.060	1.060	10,000	10,600	1.0600	1.060	1.050	1.070	1.060	1.060	10,000	1.0600	-2.75%
2020-01-20	1.090	1.060	1.100	1.090	1.090	100,000	109,000	1.0900	1.090	1.060	1.100	1.090	1.090	100,000	1.0900	-0.91%
2020-01-17	1.100	1.050	1.100	1.060	1.100	10,000	10,800	1.0800	1.100	1.050	1.100	1.060	1.100	10,000	1.0800	0.00%
2020-01-16	1.100	1.050	1.150	1.100	1.100	10,000	11,000	1.1000	1.100	1.050	1.150	1.100	1.100	10,000	1.1000	0.00%
2020-01-15	1.100	1.030	1.100	1.090	1.100	10,000	10,925	1.0925	1.100	1.030	1.100	1.090	1.100	10,000	1.0925	0.92%
2020-01-14	1.090	1.020	1.100	1.090	1.090	10,000	10,900	1.0900	1.090	1.020	1.100	1.090	1.090	10,000	1.0900	1.87%
2020-01-13	1.070	1.030	1.100	1.070	1.070	10,000	10,700	1.0700	1.070	1.030	1.100	1.070	1.070	10,000	1.0700	0.00%
2020-01-10	1.070	1.030	1.100	1.070	1.070	10,000	10,700	1.0700	1.070	1.030	1.100	1.070	1.070	10,000	1.0700	0.00%
2020-01-09	1.070	1.040	1.100	1.070	1.070	10,000	10,700	1.0700	1.070	1.040	1.100	1.070	1.070	10,000	1.0700	-1.83%
2020-01-08	1.090	1.040	1.100	1.090	1.090	10,000	10,900	1.0900	1.090	1.040	1.100	1.090	1.090	10,000	1.0900	1.87%
2020-01-07	1.070	1.040	1.100	1.070	1.070	15,000	16,050	1.0700	1.070	1.040	1.100	1.070	1.070	15,000	1.0700	-2.73%
2020-01-06	1.100	1.030	1.100	1.070	1.100	10,000	10,925	1.0925	1.100	1.030	1.100	1.070	1.100	10,000	1.0925	1.85%
2020-01-03	1.080	1.080	1.100	1.070	1.100	10,000	10,850	1.0850	1.080	1.080	1.100	1.070	1.100	10,000	1.0850	-1.82%
2020-01-02	1.100	1.040	1.150	1.100	1.100	10,000	11,000	1.1000	1.100	1.040	1.150	1.100	1.100	10,000	1.1000	1.85%
2019-12-31	1.080	1.020	1.080	1.000	1.080	15,000	15,575	1.0383	1.080	1.020	1.080	1.000	1.080	15,000	1.0383	0.00%
2019-12-30	1.080	1.030	1.110	1.060	1.110	10,000	10,775	1.0775	1.080	1.030	1.110	1.060	1.110	10,000	1.0775	-1.82%
2019-12-27	1.100	1.020	1.110	1.100	1.100	10,000	11,000	1.1000	1.100	1.020	1.110	1.100	1.100	10,000	1.1000	1.85%
2019-12-24	1.080	1.010	1.080	1.020	1.080	10,000	10,500	1.0500	1.080	1.010	1.080	1.020	1.080	10,000	1.0500	5.88%
2019-12-23	1.020	1.020	1.090	1.020	1.130	60,000	63,050	1.0508	1.020	1.020	1.090	1.020	1.130	60,000	1.0508	-0.97%
2019-12-20	1.030	1.030	1.090	1.020	1.820	323,000	373,415	1.1561	1.030	1.030	1.090	1.020	1.820	323,000	1.1561	-4.63%
2019-12-19	1.080	1.030	1.090	1.070	1.080	30,000	32,225	1.0742	1.080	1.030	1.090	1.070	1.080	30,000	1.0742	-0.92%
2019-12-18	1.090	1.030	1.100	1.090	1.100	10,000	10,950	1.0950	1.090	1.030	1.100	1.090	1.100	10,000	1.0950	-1.80%
2019-12-17	1.110	1.030	1.110	1.110	1.110	10,000	11,100	1.1100	1.110	1.030	1.110	1.110	1.110	10,000	1.1100	0.00%
2019-12-16	1.110	1.020	1.110	1.080	1.110	10,000	10,950	1.0950	1.110	1.020	1.110	1.080	1.110	10,000	1.0950	4.72%
2019-12-13	1.060	1.060	1.090	1.020	1.060	55,000	57,450	1.0445	1.060	1.060	1.090	1.020	1.060	55,000	1.0445	2.91%
2019-12-12	1.030	1.030	1.130	1.010	1.130	54,600	56,354	1.0321	1.030	1.030	1.130	1.010	1.130	54,600	1.0321	-8.85%
2019-12-11	1.130	1.040	1.150	1.100	1.130	10,000	11,225	1.1225	1.130	1.040	1.150	1.100	1.130	10,000	1.1225	0.00%
2019-12-10	1.130	1.050	1.160	1.130	1.150	12,500	14,325	1.1460	1.130	1.050	1.160	1.130	1.150	12,500	1.1460	-1.74%
2019-12-09	1.150	1.060	1.200	1.150	1.220	82,500	98,900	1.1988	1.150	1.060	1.200	1.150	1.220	82,500	1.1988	0.88%
2019-12-06	1.140	1.050	1.140	1.030	1.150	90,000	95,150	1.0572	1.140	1.050	1.140	1.030	1.150	90,000	1.0572	-0.87%
2019-12-05	1.150	1.050	1.150	1.150	1.150	15,000	17,250	1.1500	1.150	1.050	1.150	1.150	1.150	15,000	1.1500	-2.54%
2019-12-04	1.180	1.050	1.180	1.150	1.200	55,000	64,200	1.1673	1.180	1.050	1.180	1.150	1.200	55,000	1.1673	0.00%
2019-12-03	1.180	1.020	1.180	1.150	1.320	35,000	42,275	1.2079	1.180	1.020	1.180	1.150	1.320	35,000	1.2079	2.61%
2019-12-02	1.150	1.010	1.150	1.150	1.150	15,000	17,250	1.1500	1.150	1.010	1.150	1.150	1.150	15,000	1.1500	0.88%
2019-11-29	1.140	1.140	1.150	1.140	1.150	32,500	37,100	1.1415	1.140	1.140	1.150	1.140	1.150	32,500	1.1415	-3.39%
2019-11-28	1.180	1.100	1.350	1.180	1.220	105,000	126,275	1.2026	1.180	1.100	1.350	1.180	1.220	105,000	1.2026	-36.22%
2019-11-27	1.850	1.010	1.850	1.050	1.890	52,500	66,550	1.2676	1.850	1.010	1.850	1.050	1.890	52,500	1.2676	79.61%
2019-11-26	1.030	1.010	1.090	1.030	1.030	10,000	10,300	1.0300	1.030	1.010	1.090	1.030	1.030	10,000	1.0300	-5.50%
2019-11-25	1.090	1.010	1.090	1.090	1.090	10,000	10,900	1.0900	1.090	1.010	1.090	1.090	1.090	10,000	1.0900	0.93%
2019-11-22	1.080	1.010	1.080	1.080	1.080	10,000	10,800	1.0800	1.080	1.010	1.080	1.080	1.080	10,000	1.0800	0.00%
2019-11-21	1.080	1.010	1.080	1.080	1.080	10,000	10,800	1.0800	1.080	1.010	1.080	1.080	1.080	10,000	1.0800	-0.92%
2019-11-20	1.090	1.010	1.090	1.080	1.090	10,000	10,825	1.0825	1.090	1.010	1.090	1.080	1.090	10,000	1.0825	0.00%
2019-11-19	1.090	1.010	1.100	1.090	1.090	12,500	13,625	1.0900	1.090	1.010	1.100	1.090	1.090	12,500	1.0900	-0.91%
2019-11-18	1.100	1.010	1.100	1.100	1.110	10,000	11,050	1.1050	1.100	1.010	1.100	1.100	1.110	10,000	1.1050	-4.35%
2019-11-15	1.150	1.010	1.150	1.050	1.260	27,500	31,500	1.1455	1.150	1.010	1.150	1.050	1.260	27,500	1.1455	9.52%
2019-11-14	1.050	1.010	1.050	1.050	1.050	10,000	10,500	1.0500	1.050	1.010	1.050	1.050	1.050	10,000	1.0500	0.96%
2019-11-13	1.040	1.000	1.050	1.010	1.040	10,000	10,250	1.0250	1.040	1.000	1.050	1.010	1.040	10,000	1.0250	4.00%
2019-11-12	1.000	1.000	1.050	1.000	1.000	27,500	27,500	1.0000	1.000	1.000	1.050	1.000	1.000	27,500	1.0000	-5.66%
2019-11-11	1.060	1.010	1.060	1.060	1.060	10,000	10,600	1.0600	1.060	1.010	1.060	1.060	1.060	10,000	1.0600	-0.93%
2019-11-08	1.070	1.010	1.070	1.010	1.070	16,250	17,050	1.0492	1.070	1.010	1.070	1.010	1.070	16,250	1.0492	0.00%
2019-11-07	1.070	1.010	1.090	1.070	1.070	10,000	10,700	1.0700	1.070	1.010	1.090	1.070	1.070	10,000	1.0700	1.90%
2019-11-06	1.050	1.000	1.070	1.050	1.050	10,000	10,500	1.0500	1.050	1.000	1.070	1.050	1.050	10,000	1.0500	0.00%
2019-11-05	1.050	1.000	1.050	1.050	1.050	10,000	10,500	1.0500	1.050	1.000	1.050	1.050	1.050	10,000	1.0500	0.00%
2019-11-04	1.050	1.000	1.050	1.040	1.050	15,000	15,675	1.0450	1.050	1.000	1.050	1.040	1.050	15,000	1.0450	0.00%
2019-11-01	1.050	1.000	1.050	1.050	1.050	15,000	15,750	1.0500	1.050	1.000	1.050	1.050	1.050	15,000	1.0500	0.96%
2019-10-31	1.040	1.000	1.050	1.040	1.040	20,000	20,800	1.0400	1.040	1.000	1.050	1.040	1.040	20,000	1.0400	-0.95%
2019-10-30	1.050	1.000	1.050	1.050	1.050	15,000	15,750	1.0500	1.050	1.000	1.050	1.050	1.050	15,000	1.0500	0.00%
2019-10-29	1.050	1.000	1.050	1.040	1.050	15,000	15,650	1.0433	1.050	1.000	1.050	1.040	1.050	15,000	1.0433	5.00%
2019-10-28	1.000	0.990	1.000	1.000	1.050	55,000	55,325	1.0059	1.000	0.990	1.000	1.000	1.050	55,000	1.0059	-4.76%
2019-10-25	1.050	1.000	1.050	1.050	1.050	15,000	15,750	1.0500	1.050	1.000	1.050	1.050	1.050	15,000	1.0500	0.00%
2019-10-24	1.050	1.010	1.050	1.050	1.050	15,000	15,750	1.0500	1.050	1.010	1.050	1.050	1.050	15,000	1.0500	1.94%
2019-10-23	1.030	1.000	1.040	1.030	1.030	30,000	30,900	1.0300	1.030	1.000	1.040	1.030	1.030	30,000	1.0300	3.00%
2019-10-22	1.000	1.000	1.050	1.000	1.050	30,000	30,500	1.0167	1.000	1.000	1.050	1.000	1.050	30,000	1.0167	0.00%
2019-10-21	1.000	0.990	1.000	1.000	1.050	82,157	82,863	1.0086	1.000	0.990	1.000	1.000	1.050	82,157	1.0086	-4.76%
2019-10-18	1.050	1.010	1.060	1.050	1.050	15,000	15,750	1.0500	1.050	1.010	1.060	1.050	1.050	15,000	1.0500	0.00%
2019-10-17	1.050	1.000	1.050	1.050	1.050	15,000	15,750	1.0500	1.050	1.000	1.050	1.050	1.050	15,000	1.0500	0.00%
2019-10-16	1.050	1.000	1.050	1.030	1.050	37,500	38,725	1.0327	1.050	1.000	1.050	1.030	1.050	37,500	1.0327	5.00%
2019-10-15	1.000	1.000	1.020	1.000	1.030	32,500	33,100	1.0185	1.000	1.000	1.020	1.000	1.030	32,500	1.0185	-3.85%
2019-10-14	1.040	1.000	1.050	1.040	1.040	15,000	15,600	1.0400	1.040	1.000	1.050	1.040	1.040	15,000	1.0400	4.00%
2019-10-11	1.000	1.000	1.050	1.000	1.010	20,000	20,175	1.0088	1.000	1.000	1.050	1.000	1.010	20,000	1.0088	-1.96%
2019-10-10	1.020	1.000	1.040	1.020	1.020	17,500	17,850	1.0200	1.020	1.000	1.040	1.020	1.020	17,500	1.0200	0.00%
2019-10-09	1.020	0.990	1.050	1.020	1.020	30,000	30,600	1.0200	1.020	0.990	1.050	1.020	1.020	30,000	1.0200	-2.86%
2019-10-08	1.050	1.020	1.050	1.040	1.050	55,000	57,625	1.0477	1.050	1.020	1.050	1.040	1.050	55,000	1.0477	2.94%
2019-10-04	1.020	0.990	1.020	1.020	1.020	20,000	20,400	1.0200	1.020	0.990	1.020	1.020	1.020	20,000	1.0200	2.00%
2019-10-03	1.000	0.990	1.000	1.000	1.000	17,500	17,500	1.0000	1.000	0.990	1.000	1.000	1.000	17,500	1.0000	1.01%
2019-10-02	0.990	0.990	1.000	0.990	0.990	50,000	49,500	0.9900	0.990	0.990	1.000	0.990	0.990	50,000	0.9900	-1.98%
2019-09-30	1.010	0.990	1.040	1.010	1.020	20,000	20,350	1.0175	1.010	0.990	1.040	1.010	1.020	20,000	1.0175	-3.81%
2019-09-27	1.050	0.990	1.050	1.050	1.050	17,500	18,375	1.0500	1.050	0.990	1.050	1.050	1.050	17,500	1.0500	0.00%
2019-09-26	1.050	1.000	1.050	1.050	1.050	15,000	15,750	1.0500	1.050	1.000	1.050	1.050	1.050	15,000	1.0500	2.94%
2019-09-25	1.020	1.000	1.050	0.960	1.050	61,250	62,025	1.0127	1.020	1.000	1.050	0.960	1.050	61,250	1.0127	-0.97%
2019-09-24	1.030	1.010	1.130	1.000	1.030	97,500	99,725	1.0228	1.030	1.010	1.130	1.000	1.030	97,500	1.0228	0.00%
2019-09-23	1.030	1.000	1.050	1.000	1.030	162,500	166,775	1.0263	1.030	1.000	1.050	1.000	1.030	162,500	1.0263	0.00%
2019-09-20	1.030	1.000	1.040	1.020	1.030	45,000	46,050	1.0233	1.030	1.000	1.040	1.020	1.030	45,000	1.0233	0.98%
2019-09-19	1.020	0.990	1.040	1.000	1.050	40,000	40,850	1.0213	1.020	0.990	1.040	1.000	1.050	40,000	1.0213	-2.86%
2019-09-18	1.050	1.000	1.050	1.020	1.050	55,000	56,650	1.0300	1.050	1.000	1.050	1.020	1.050	55,000	1.0300	2.94%
2019-09-17	1.020	1.000	1.030	0.980	1.030	45,000	45,975	1.0217	1.020	1.000	1.030	0.980	1.030	45,000	1.0217	-0.97%
2019-09-16	1.030	1.030	1.050	1.000	1.050	42,500	43,600	1.0259	1.030	1.030	1.050	1.000	1.050	42,500	1.0259	-2.83%
2019-09-13	1.060	1.000	1.080	0.980	1.060	62,500	63,675	1.0188	1.060	1.000	1.080	0.980	1.060	62,500	1.0188	3.92%
2019-09-12	1.020	1.000	1.050	1.000	1.030	75,000	76,150	1.0153	1.020	1.000	1.050	1.000	1.030	75,000	1.0153	-2.86%
2019-09-11	1.050	1.000	1.050	1.000	1.050	37,500	38,450	1.0253	1.050	1.000	1.050	1.000	1.050	37,500	1.0253	0.96%
2019-09-10	1.040	1.000	1.080	1.000	1.040	47,500	48,700	1.0253	1.040	1.000	1.080	1.000	1.040	47,500	1.0253	0.97%
2019-09-09	1.030	1.000	1.040	1.000	1.040	42,500	43,075	1.0135	1.030	1.000	1.040	1.000	1.040	42,500	1.0135	3.00%
2019-09-06	1.000	1.000	1.030	1.000	1.030	30,000	30,300	1.0100	1.000	1.000	1.030	1.000	1.030	30,000	1.0100	0.00%
2019-09-05	1.000	1.000	1.130	1.000	1.030	60,000	61,100	1.0183	1.000	1.000	1.130	1.000	1.030	60,000	1.0183	0.00%
2019-09-04	1.000	1.000	1.040	1.000	1.040	95,000	96,100	1.0116	1.000	1.000	1.040	1.000	1.040	95,000	1.0116	0.00%
2019-09-03	1.000	1.000	1.050	1.000	1.020	100,000	100,950	1.0095	1.000	1.000	1.050	1.000	1.020	100,000	1.0095	-1.96%
2019-09-02	1.020	1.020	1.070	0.980	1.070	245,000	243,825	0.9952	1.020	1.020	1.070	0.980	1.070	245,000	0.9952	-5.56%
2019-08-30	1.080	1.030	1.080	1.080	1.080	22,500	24,300	1.0800	1.080	1.030	1.080	1.080	1.080	22,500	1.0800	0.00%
2019-08-29	1.080	1.030	1.110	1.080	1.080	30,000	32,400	1.0800	1.080	1.030	1.110	1.080	1.080	30,000	1.0800	-0.92%
2019-08-28	1.090	1.040	1.100	1.080	1.090	25,000	27,025	1.0810	1.090	1.040	1.100	1.080	1.090	25,000	1.0810	0.93%
2019-08-27	1.080	1.040	1.080	1.060	1.080	25,000	26,750	1.0700	1.080	1.040	1.080	1.060	1.080	25,000	1.0700	1.89%
2019-08-26	1.060	1.010	1.100	1.050	1.060	30,000	31,750	1.0583	1.060	1.010	1.100	1.050	1.060	30,000	1.0583	-1.85%
2019-08-23	1.080	1.040	1.080	1.080	1.080	52,500	56,700	1.0800	1.080	1.040	1.080	1.080	1.080	52,500	1.0800	0.00%
2019-08-22	1.080	1.050	1.080	1.080	1.080	70,000	75,600	1.0800	1.080	1.050	1.080	1.080	1.080	70,000	1.0800	0.00%
2019-08-21	1.080	1.040	1.080	1.070	1.080	107,500	115,300	1.0726	1.080	1.040	1.080	1.070	1.080	107,500	1.0726	0.00%
2019-08-20	1.080	1.050	1.080	1.080	1.080	65,000	70,200	1.0800	1.080	1.050	1.080	1.080	1.080	65,000	1.0800	0.00%
2019-08-19	1.080	1.080	1.110	1.020	1.120	104,242	112,011	1.0745	1.080	1.080	1.110	1.020	1.120	104,242	1.0745	-1.82%
2019-08-16	1.100	1.040	1.100	1.090	1.100	42,500	46,625	1.0971	1.100	1.040	1.100	1.090	1.100	42,500	1.0971	0.92%
2019-08-15	1.090	1.020	1.090	1.060	1.090	55,000	58,975	1.0723	1.090	1.020	1.090	1.060	1.090	55,000	1.0723	1.87%
2019-08-14	1.070	1.020	1.070	1.070	1.070	40,000	42,800	1.0700	1.070	1.020	1.070	1.070	1.070	40,000	1.0700	0.94%
2019-08-13	1.060	1.020	1.070	1.050	1.060	82,500	87,400	1.0594	1.060	1.020	1.070	1.050	1.060	82,500	1.0594	-1.85%
2019-08-12	1.080	1.020	1.120	1.060	1.080	70,000	74,800	1.0686	1.080	1.020	1.120	1.060	1.080	70,000	1.0686	1.89%
2019-08-09	1.060	1.030	1.070	1.060	1.070	82,500	87,650	1.0624	1.060	1.030	1.070	1.060	1.070	82,500	1.0624	-0.93%
2019-08-08	1.070	1.020	1.070	1.070	1.070	75,000	80,250	1.0700	1.070	1.020	1.070	1.070	1.070	75,000	1.0700	-0.93%
2019-08-07	1.080	1.020	1.080	1.050	1.080	100,000	106,400	1.0640	1.080	1.020	1.080	1.050	1.080	100,000	1.0640	1.89%
2019-08-06	1.060	1.020	1.060	0.980	1.060	197,500	201,200	1.0187	1.060	1.020	1.060	0.980	1.060	197,500	1.0187	1.92%
2019-08-05	1.040	1.010	1.040	1.020	1.040	110,000	113,650	1.0332	1.040	1.010	1.040	1.020	1.040	110,000	1.0332	-3.70%
2019-08-02	1.080	1.050	1.130	1.080	1.080	100,000	108,000	1.0800	1.080	1.050	1.130	1.080	1.080	100,000	1.0800	0.00%
2019-08-01	1.080	1.030	1.150	1.070	1.080	107,800	116,372	1.0795	1.080	1.030	1.150	1.070	1.080	107,800	1.0795	0.00%
2019-07-31	1.080	1.010	1.130	1.070	1.080	65,000	70,150	1.0792	1.080	1.010	1.130	1.070	1.080	65,000	1.0792	0.00%
2019-07-30	1.080	1.050	1.120	1.010	1.080	160,000	166,775	1.0423	1.080	1.050	1.120	1.010	1.080	160,000	1.0423	2.86%
2019-07-29	1.050	1.000	1.050	0.990	1.050	317,500	322,350	1.0153	1.050	1.000	1.050	0.990	1.050	317,500	1.0153	5.00%
2019-07-26	1.000	0.960	1.000	0.980	1.000	147,500	145,000	0.9831	1.000	0.960	1.000	0.980	1.000	147,500	0.9831	3.09%
2019-07-25	0.970	0.970	1.000	0.970	1.000	240,000	236,650	0.9860	0.970	0.970	1.000	0.970	1.000	240,000	0.9860	-3.00%
2019-07-24	1.000	0.990	1.000	1.000	1.020	162,500	163,100	1.0037	1.000	0.990	1.000	1.000	1.020	162,500	1.0037	1.01%
2019-07-23	0.990	0.970	0.990	0.990	1.000	227,200	225,874	0.9942	0.990	0.970	0.990	0.990	1.000	227,200	0.9942	-1.00%
2019-07-22	1.000	0.980	1.000	0.960	1.050	312,500	317,300	1.0154	1.000	0.980	1.000	0.960	1.050	312,500	1.0154	-3.85%
2019-07-19	1.040	1.030	1.040	1.040	1.050	212,500	221,375	1.0418	1.040	1.030	1.040	1.040	1.050	212,500	1.0418	0.97%
2019-07-18	1.030	1.020	1.040	1.030	1.040	195,000	201,300	1.0323	1.030	1.020	1.040	1.030	1.040	195,000	1.0323	-0.96%
2019-07-17	1.040	1.010	1.040	1.020	1.040	225,000	232,500	1.0333	1.040	1.010	1.040	1.020	1.040	225,000	1.0333	0.97%
2019-07-16	1.030	1.020	1.050	1.030	1.050	257,500	266,925	1.0366	1.030	1.020	1.050	1.030	1.050	257,500	1.0366	-0.96%
2019-07-15	1.040	1.030	1.040	1.030	1.050	170,000	177,900	1.0465	1.040	1.030	1.040	1.030	1.050	170,000	1.0465	-0.95%
2019-07-12	1.050	1.020	1.050	1.030	1.050	162,500	169,400	1.0425	1.050	1.020	1.050	1.030	1.050	162,500	1.0425	0.00%
2019-07-11	1.050	1.020	1.070	1.040	1.050	187,500	196,375	1.0473	1.050	1.020	1.070	1.040	1.050	187,500	1.0473	1.94%
2019-07-10	1.030	1.020	1.050	1.030	1.060	165,000	173,575	1.0520	1.030	1.020	1.050	1.030	1.060	165,000	1.0520	-1.90%
2019-07-09	1.050	1.050	1.060	1.050	1.080	230,000	246,600	1.0722	1.050	1.050	1.060	1.050	1.080	230,000	1.0722	-0.94%
2019-07-08	1.060	1.060	1.070	1.060	1.080	265,000	283,450	1.0696	1.060	1.060	1.070	1.060	1.080	265,000	1.0696	-1.85%
2019-07-05	1.080	1.070	1.090	1.080	1.100	217,500	238,175	1.0951	1.080	1.070	1.090	1.080	1.100	217,500	1.0951	-1.82%
2019-07-04	1.100	1.070	1.100	1.100	1.130	237,500	263,950	1.1114	1.100	1.070	1.100	1.100	1.130	237,500	1.1114	-1.79%
2019-07-03	1.120	1.100	1.140	1.100	1.120	222,500	247,225	1.1111	1.120	1.100	1.140	1.100	1.120	222,500	1.1111	1.82%
2019-07-02	1.100	1.090	1.130	1.100	1.130	265,000	296,375	1.1184	1.100	1.090	1.130	1.100	1.130	265,000	1.1184	-0.90%
2019-06-28	1.110	1.100	1.120	1.110	1.120	252,500	282,175	1.1175	1.110	1.100	1.120	1.110	1.120	252,500	1.1175	-0.89%
2019-06-27	1.120	1.100	1.120	1.100	1.120	305,000	337,900	1.1079	1.120	1.100	1.120	1.100	1.120	305,000	1.1079	1.82%
2019-06-26	1.100	1.070	1.120	1.100	1.130	322,500	357,000	1.1070	1.100	1.070	1.120	1.100	1.130	322,500	1.1070	-2.65%
2019-06-25	1.130	1.110	1.200	1.110	1.150	337,500	384,875	1.1404	1.130	1.110	1.200	1.110	1.150	337,500	1.1404	-1.74%
2019-06-24	1.150	1.090	1.220	1.100	1.150	337,500	378,250	1.1207	1.150	1.090	1.220	1.100	1.150	337,500	1.1207	4.55%
2019-06-21	1.100	1.080	1.140	1.080	1.100	335,000	367,375	1.0966	1.100	1.080	1.140	1.080	1.100	335,000	1.0966	0.00%
2019-06-20	1.100	1.070	1.150	1.070	1.100	360,000	391,625	1.0878	1.100	1.070	1.150	1.070	1.100	360,000	1.0878	2.80%
2019-06-19	1.070	1.050	1.070	1.050	1.070	315,000	336,125	1.0671	1.070	1.050	1.070	1.050	1.070	315,000	1.0671	2.88%
2019-06-18	1.040	1.030	1.050	1.040	1.050	382,500	398,625	1.0422	1.040	1.030	1.050	1.040	1.050	382,500	1.0422	0.97%
2019-06-17	1.030	1.030	1.060	1.030	1.060	370,000	386,450	1.0445	1.030	1.030	1.060	1.030	1.060	370,000	1.0445	-2.83%
2019-06-14	1.060	1.040	1.060	1.040	1.060	297,500	313,575	1.0540	1.060	1.040	1.060	1.040	1.060	297,500	1.0540	0.00%
2019-06-13	1.060	1.030	1.060	1.040	1.060	395,000	413,300	1.0463	1.060	1.030	1.060	1.040	1.060	395,000	1.0463	0.95%
2019-06-12	1.050	1.040	1.060	1.050	1.060	325,000	341,975	1.0522	1.050	1.040	1.060	1.050	1.060	325,000	1.0522	0.00%
2019-06-11	1.050	1.040	1.060	1.040	1.050	327,500	341,850	1.0438	1.050	1.040	1.060	1.040	1.050	327,500	1.0438	-1.87%
2019-06-10	1.070	1.060	1.080	1.060	1.070	310,000	331,075	1.0680	1.070	1.060	1.080	1.060	1.070	310,000	1.0680	1.90%
2019-06-06	1.050	1.040	1.060	1.050	1.060	280,000	295,400	1.0550	1.050	1.040	1.060	1.050	1.060	280,000	1.0550	-1.87%
2019-06-05	1.070	1.060	1.070	1.070	1.090	345,000	371,450	1.0767	1.070	1.060	1.070	1.070	1.090	345,000	1.0767	-1.83%
2019-06-04	1.090	1.080	1.090	1.080	1.100	307,500	336,750	1.0951	1.090	1.080	1.090	1.080	1.100	307,500	1.0951	-0.91%
2019-06-03	1.100	1.090	1.100	1.090	1.100	365,000	398,325	1.0913	1.100	1.090	1.100	1.090	1.100	365,000	1.0913	0.00%
2019-05-31	1.100	1.090	1.110	1.090	1.110	302,500	331,800	1.0969	1.100	1.090	1.110	1.090	1.110	302,500	1.0969	0.00%
2019-05-30	1.100	1.090	1.110	1.080	1.110	300,000	328,375	1.0946	1.100	1.090	1.110	1.080	1.110	300,000	1.0946	0.00%
2019-05-29	1.100	1.090	1.110	1.090	1.110	327,500	358,475	1.0946	1.100	1.090	1.110	1.090	1.110	327,500	1.0946	0.00%
2019-05-28	1.100	1.090	1.110	1.090	1.110	360,000	395,275	1.0980	1.100	1.090	1.110	1.090	1.110	360,000	1.0980	0.92%
2019-05-27	1.090	1.080	1.090	1.080	1.090	300,000	326,800	1.0893	1.090	1.080	1.090	1.080	1.090	300,000	1.0893	0.00%
2019-05-24	1.090	1.080	1.100	1.090	1.130	362,500	396,325	1.0933	1.090	1.080	1.100	1.090	1.130	362,500	1.0933	0.00%
2019-05-23	1.090	1.090	1.120	1.090	1.120	431,100	475,924	1.1040	1.090	1.090	1.120	1.090	1.120	431,100	1.1040	-1.80%
2019-05-22	1.110	1.070	1.150	1.080	1.110	352,500	383,750	1.0887	1.110	1.070	1.150	1.080	1.110	352,500	1.0887	2.78%
2019-05-21	1.080	1.060	1.080	1.080	1.100	282,500	307,600	1.0888	1.080	1.060	1.080	1.080	1.100	282,500	1.0888	0.00%
2019-05-20	1.080	1.070	1.080	1.080	1.100	277,500	301,900	1.0879	1.080	1.070	1.080	1.080	1.100	277,500	1.0879	0.00%
2019-05-17	1.080	1.060	1.080	1.080	1.110	295,000	320,900	1.0878	1.080	1.060	1.080	1.080	1.110	295,000	1.0878	-0.92%
2019-05-16	1.090	1.080	1.100	1.090	1.100	357,500	390,525	1.0924	1.090	1.080	1.100	1.090	1.100	357,500	1.0924	-1.80%
2019-05-15	1.110	1.110	1.120	1.090	1.110	315,000	346,950	1.1014	1.110	1.110	1.120	1.090	1.110	315,000	1.1014	1.83%
2019-05-14	1.090	1.070	1.100	1.080	1.100	407,500	443,800	1.0891	1.090	1.070	1.100	1.080	1.100	407,500	1.0891	-2.68%
2019-05-10	1.120	1.100	1.120	1.100	1.150	337,500	378,400	1.1212	1.120	1.100	1.120	1.100	1.150	337,500	1.1212	0.90%
2019-05-09	1.110	1.100	1.120	1.100	1.130	270,000	299,350	1.1087	1.110	1.100	1.120	1.100	1.130	270,000	1.1087	-1.77%
2019-05-08	1.130	1.110	1.130	1.110	1.140	325,000	366,900	1.1289	1.130	1.110	1.130	1.110	1.140	325,000	1.1289	0.00%
2019-05-07	1.130	1.100	1.130	1.110	1.150	322,500	365,300	1.1327	1.130	1.100	1.130	1.110	1.150	322,500	1.1327	0.00%
2019-05-06	1.130	1.100	1.130	1.120	1.140	300,000	339,150	1.1305	1.130	1.100	1.130	1.120	1.140	300,000	1.1305	-0.88%
2019-05-03	1.140	1.110	1.140	1.110	1.140	297,500	336,400	1.1308	1.140	1.110	1.140	1.110	1.140	297,500	1.1308	0.00%
2019-05-02	1.140	1.120	1.140	1.120	1.170	317,500	359,850	1.1334	1.140	1.120	1.140	1.120	1.170	317,500	1.1334	1.79%
2019-04-30	1.120	1.100	1.130	1.120	1.130	257,500	289,175	1.1230	1.120	1.100	1.130	1.120	1.130	257,500	1.1230	-0.88%
2019-04-29	1.130	1.120	1.130	1.130	1.140	315,000	357,200	1.1340	1.130	1.120	1.130	1.130	1.140	315,000	1.1340	0.89%
2019-04-26	1.120	1.120	1.140	1.120	1.150	292,500	332,950	1.1383	1.120	1.120	1.140	1.120	1.150	292,500	1.1383	-1.75%
2019-04-25	1.140	1.130	1.160	1.140	1.170	340,000	391,075	1.1502	1.140	1.130	1.160	1.140	1.170	340,000	1.1502	-0.87%
2019-04-24	1.150	1.130	1.170	1.130	1.160	345,000	396,400	1.1490	1.150	1.130	1.170	1.130	1.160	345,000	1.1490	0.00%
2019-04-23	1.150	1.140	1.160	1.150	1.190	380,000	444,425	1.1695	1.150	1.140	1.160	1.150	1.190	380,000	1.1695	-1.71%
2019-04-18	1.170	1.130	1.170	1.160	1.190	400,500	470,020	1.1736	1.170	1.130	1.170	1.160	1.190	400,500	1.1736	0.00%
2019-04-17	1.170	1.140	1.180	1.150	1.170	302,500	348,475	1.1520	1.170	1.140	1.180	1.150	1.170	302,500	1.1520	0.86%
2019-04-16	1.160	1.150	1.180	1.140	1.160	337,500	388,050	1.1498	1.160	1.150	1.180	1.140	1.160	337,500	1.1498	5.45%
2019-04-15	1.100	1.100	1.120	1.100	1.110	275,000	303,650	1.1042	1.100	1.100	1.120	1.100	1.110	275,000	1.1042	-0.90%
2019-04-12	1.110	1.100	1.120	1.110	1.120	312,500	348,200	1.1142	1.110	1.100	1.120	1.110	1.120	312,500	1.1142	-1.77%
2019-04-11	1.130	1.100	1.130	1.100	1.130	215,000	238,825	1.1108	1.130	1.100	1.130	1.100	1.130	215,000	1.1108	0.89%
2019-04-10	1.120	1.100	1.130	1.100	1.120	305,200	338,414	1.1088	1.120	1.100	1.130	1.100	1.120	305,200	1.1088	1.82%
2019-04-09	1.100	1.090	1.100	1.090	1.100	227,500	249,000	1.0945	1.100	1.090	1.100	1.090	1.100	227,500	1.0945	-2.65%
2019-04-08	1.130	1.110	1.130	1.130	1.150	355,000	405,200	1.1414	1.130	1.110	1.130	1.130	1.150	355,000	1.1414	-4.24%
2019-04-04	1.180	1.170	1.190	1.170	1.200	427,500	505,200	1.1818	1.180	1.170	1.190	1.170	1.200	427,500	1.1818	0.85%
2019-04-03	1.170	1.170	1.180	1.170	1.210	372,500	441,225	1.1845	1.170	1.170	1.180	1.170	1.210	372,500	1.1845	-0.85%
2019-04-02	1.180	1.160	1.210	1.180	1.210	315,000	376,050	1.1938	1.180	1.160	1.210	1.180	1.210	315,000	1.1938	-4.07%
2019-04-01	1.230	1.200	1.230	1.160	1.250	227,500	272,350	1.1971	1.230	1.200	1.230	1.160	1.250	227,500	1.1971	4.24%
2019-03-29	1.180	1.150	1.180	1.150	1.190	335,000	389,425	1.1625	1.180	1.150	1.180	1.150	1.190	335,000	1.1625	2.61%
2019-03-28	1.150	1.130	1.160	1.130	1.160	465,000	533,550	1.1474	1.150	1.130	1.160	1.130	1.160	465,000	1.1474	0.88%
2019-03-27	1.140	1.140	1.170	1.140	1.200	547,500	635,375	1.1605	1.140	1.140	1.170	1.140	1.200	547,500	1.1605	-3.39%
2019-03-26	1.180	1.150	1.210	1.150	1.180	335,500	391,055	1.1656	1.180	1.150	1.210	1.150	1.180	335,500	1.1656	0.00%
2019-03-25	1.180	1.130	1.200	1.130	1.190	355,000	407,825	1.1488	1.180	1.130	1.200	1.130	1.190	355,000	1.1488	-0.84%
2019-03-22	1.190	1.160	1.190	1.160	1.240	337,500	401,800	1.1905	1.190	1.160	1.190	1.160	1.240	337,500	1.1905	-6.30%
2019-03-21	1.270	1.230	1.290	1.260	1.320	370,000	477,175	1.2897	1.270	1.230	1.290	1.260	1.320	370,000	1.2897	-3.05%
2019-03-20	1.310	1.310	1.330	1.300	1.350	426,250	564,037	1.3233	1.310	1.310	1.330	1.300	1.350	426,250	1.3233	-0.76%
2019-03-19	1.320	1.300	1.340	1.310	1.350	330,000	438,125	1.3277	1.320	1.300	1.340	1.310	1.350	330,000	1.3277	-2.22%
2019-03-18	1.350	1.350	1.360	1.330	1.370	340,000	462,800	1.3612	1.350	1.350	1.360	1.330	1.370	340,000	1.3612	-1.46%
2019-03-15	1.370	1.350	1.370	1.340	1.370	365,000	492,550	1.3495	1.370	1.350	1.370	1.340	1.370	365,000	1.3495	0.00%
2019-03-14	1.370	1.340	1.370	1.340	1.380	380,000	513,225	1.3506	1.370	1.340	1.370	1.340	1.380	380,000	1.3506	-1.44%
2019-03-13	1.390	1.360	1.390	1.360	1.390	315,000	433,050	1.3748	1.390	1.360	1.390	1.360	1.390	315,000	1.3748	0.00%
2019-03-12	1.390	1.350	1.390	1.380	1.390	302,500	417,575	1.3804	1.390	1.350	1.390	1.380	1.390	302,500	1.3804	0.72%
2019-03-11	1.380	1.350	1.380	1.340	1.380	352,500	477,100	1.3535	1.380	1.350	1.380	1.340	1.380	352,500	1.3535	2.22%
2019-03-08	1.350	1.350	1.370	1.350	1.390	370,000	502,800	1.3589	1.350	1.350	1.370	1.350	1.390	370,000	1.3589	-2.17%
2019-03-07	1.380	1.370	1.390	1.370	1.400	287,500	397,825	1.3837	1.380	1.370	1.390	1.370	1.400	287,500	1.3837	-0.72%
2019-03-06	1.390	1.370	1.400	1.370	1.390	390,000	537,700	1.3787	1.390	1.370	1.400	1.370	1.390	390,000	1.3787	0.72%
2019-03-05	1.380	1.360	1.390	1.360	1.390	302,500	416,075	1.3755	1.380	1.360	1.390	1.360	1.390	302,500	1.3755	0.00%
2019-03-04	1.380	1.360	1.390	1.370	1.390	415,000	571,900	1.3781	1.380	1.360	1.390	1.370	1.390	415,000	1.3781	1.47%
2019-03-01	1.360	1.350	1.390	1.350	1.390	307,500	420,675	1.3680	1.360	1.350	1.390	1.350	1.390	307,500	1.3680	-2.16%
2019-02-28	1.390	1.360	1.390	1.350	1.390	400,000	547,325	1.3683	1.390	1.360	1.390	1.350	1.390	400,000	1.3683	2.96%
2019-02-27	1.350	1.330	1.350	1.340	1.380	312,500	423,625	1.3556	1.350	1.330	1.350	1.340	1.380	312,500	1.3556	-2.17%
2019-02-26	1.380	1.350	1.380	1.360	1.390	340,000	466,250	1.3713	1.380	1.350	1.380	1.360	1.390	340,000	1.3713	-0.72%
2019-02-25	1.390	1.360	1.390	1.370	1.390	360,000	496,850	1.3801	1.390	1.360	1.390	1.370	1.390	360,000	1.3801	-0.71%
2019-02-22	1.400	1.370	1.400	1.360	1.400	342,500	470,600	1.3740	1.400	1.370	1.400	1.360	1.400	342,500	1.3740	2.94%
2019-02-21	1.360	1.330	1.360	1.340	1.400	397,500	541,125	1.3613	1.360	1.330	1.360	1.340	1.400	397,500	1.3613	0.00%
2019-02-20	1.360	1.350	1.390	1.300	1.360	412,500	547,950	1.3284	1.360	1.350	1.390	1.300	1.360	412,500	1.3284	4.62%
2019-02-19	1.300	1.270	1.300	1.260	1.310	512,500	659,750	1.2873	1.300	1.270	1.300	1.260	1.310	512,500	1.2873	0.78%
2019-02-18	1.290	1.250	1.290	1.240	1.300	520,000	647,675	1.2455	1.290	1.250	1.290	1.240	1.300	520,000	1.2455	4.03%
2019-02-15	1.240	1.190	1.240	1.200	1.240	475,000	573,000	1.2063	1.240	1.190	1.240	1.200	1.240	475,000	1.2063	-0.80%
2019-02-14	1.250	1.220	1.260	1.200	1.250	500,000	617,300	1.2346	1.250	1.220	1.260	1.200	1.250	500,000	1.2346	1.63%
2019-02-13	1.230	1.210	1.230	1.200	1.250	485,000	592,125	1.2209	1.230	1.210	1.230	1.200	1.250	485,000	1.2209	1.65%
2019-02-12	1.210	1.200	1.230	1.150	1.220	575,000	683,550	1.1888	1.210	1.200	1.230	1.150	1.220	575,000	1.1888	2.54%
2019-02-11	1.180	1.140	1.180	1.140	1.190	432,500	502,800	1.1625	1.180	1.140	1.180	1.140	1.190	432,500	1.1625	3.51%
2019-02-08	1.140	1.110	1.170	1.130	1.170	552,500	626,400	1.1338	1.140	1.110	1.170	1.130	1.170	552,500	1.1338	0.88%
2019-02-04	1.130	1.120	1.130	1.110	1.180	595,000	674,175	1.1331	1.130	1.120	1.130	1.110	1.180	595,000	1.1331	2.73%
2019-02-01	1.100	1.100	1.130	1.100	1.130	442,500	488,200	1.1033	1.100	1.100	1.130	1.100	1.130	442,500	1.1033	-0.90%
2019-01-31	1.110	1.110	1.130	1.110	1.180	660,000	751,400	1.1385	1.110	1.110	1.130	1.110	1.180	660,000	1.1385	-3.48%
2019-01-30	1.150	1.130	1.190	1.120	1.240	505,000	579,050	1.1466	1.150	1.130	1.190	1.120	1.240	505,000	1.1466	0.00%
2019-01-29	1.150	1.110	1.150	1.100	1.230	487,500	552,950	1.1343	1.150	1.110	1.150	1.100	1.230	487,500	1.1343	3.60%
2019-01-28	1.110	1.110	1.200	1.110	1.190	455,000	510,350	1.1216	1.110	1.110	1.200	1.110	1.190	455,000	1.1216	-4.31%
2019-01-25	1.160	1.100	1.180	1.100	1.190	587,500	650,975	1.1080	1.160	1.100	1.180	1.100	1.190	587,500	1.1080	0.00%
2019-01-24	1.160	1.100	1.180	1.080	1.170	545,000	601,450	1.1036	1.160	1.100	1.180	1.080	1.170	545,000	1.1036	1.75%
2019-01-23	1.140	1.110	1.150	1.100	1.180	580,250	656,922	1.1321	1.140	1.110	1.150	1.100	1.180	580,250	1.1321	4.59%
2019-01-22	1.090	1.070	1.120	1.080	1.120	562,350	610,445	1.0855	1.090	1.070	1.120	1.080	1.120	562,350	1.0855	-3.54%
2019-01-21	1.130	1.090	1.130	1.060	1.190	970,000	1,039,475	1.0716	1.130	1.090	1.130	1.060	1.190	970,000	1.0716	7.62%
2019-01-18	1.050	1.030	1.090	1.050	1.090	455,000	493,800	1.0853	1.050	1.030	1.090	1.050	1.090	455,000	1.0853	0.00%
2019-01-17	1.050	1.050	1.120	1.050	1.130	584,750	637,847	1.0908	1.050	1.050	1.120	1.050	1.130	584,750	1.0908	-5.41%
2019-01-16	1.110	1.090	1.130	1.110	1.190	555,000	630,025	1.1352	1.110	1.090	1.130	1.110	1.190	555,000	1.1352	0.91%
2019-01-15	1.100	1.000	1.100	1.060	1.100	560,000	608,375	1.0864	1.100	1.000	1.100	1.060	1.100	560,000	1.0864	0.92%
2019-01-14	1.090	1.040	1.110	0.970	1.100	437,500	463,125	1.0586	1.090	1.040	1.110	0.970	1.100	437,500	1.0586	-0.91%
2019-01-11	1.100	1.010	1.110	1.090	1.100	525,000	577,350	1.0997	1.100	1.010	1.110	1.090	1.100	525,000	1.0997	0.92%
2019-01-10	1.090	1.000	1.180	1.070	1.100	522,500	569,575	1.0901	1.090	1.000	1.180	1.070	1.100	522,500	1.0901	-0.91%
2019-01-09	1.100	1.000	1.100	1.090	1.100	580,000	634,200	1.0934	1.100	1.000	1.100	1.090	1.100	580,000	1.0934	0.00%
2019-01-08	1.100	1.050	1.100	1.080	1.100	645,000	704,700	1.0926	1.100	1.050	1.100	1.080	1.100	645,000	1.0926	0.00%
2019-01-07	1.100	1.050	1.100	1.010	1.100	585,000	618,050	1.0565	1.100	1.050	1.100	1.010	1.100	585,000	1.0565	7.84%
2019-01-04	1.020	0.950	1.100	0.930	1.020	615,000	617,150	1.0035	1.020	0.950	1.100	0.930	1.020	615,000	1.0035	0.99%
2019-01-03	1.010	0.930	1.010	0.900	1.010	412,500	400,200	0.9702	1.010	0.930	1.010	0.900	1.010	412,500	0.9702	0.00%
2019-01-02	1.010	0.900	1.010	0.940	1.010	587,600	579,288	0.9859	1.010	0.900	1.010	0.940	1.010	587,600	0.9859	2.02%
2018-12-31	0.990	0.900	1.000	0.990	0.990	250,000	247,500	0.9900	0.990	0.900	1.000	0.990	0.990	250,000	0.9900	-1.00%
2018-12-28	1.000	0.920	1.000	0.920	1.050	635,000	614,600	0.9679	1.000	0.920	1.000	0.920	1.050	635,000	0.9679	6.38%
2018-12-27	0.940	0.900	1.380	0.800	0.940	782,500	664,700	0.8495	0.940	0.900	1.380	0.800	0.940	782,500	0.8495	4.44%
2018-12-24	0.900	0.870	0.970	0.870	0.900	312,500	280,500	0.8976	0.900	0.870	0.970	0.870	0.900	312,500	0.8976	0.00%
2018-12-21	0.900	0.870	0.930	0.900	0.900	232,500	209,250	0.9000	0.900	0.870	0.930	0.900	0.900	232,500	0.9000	0.00%
2018-12-20	0.900	0.870	0.910	0.890	0.900	530,000	476,775	0.8996	0.900	0.870	0.910	0.890	0.900	530,000	0.8996	0.00%
2018-12-19	0.900	0.870	0.900	0.900	0.910	382,500	345,600	0.9035	0.900	0.870	0.900	0.900	0.910	382,500	0.9035	0.00%
2018-12-18	0.900	0.860	0.910	0.850	0.920	342,500	305,400	0.8917	0.900	0.860	0.910	0.850	0.920	342,500	0.8917	-1.10%
2018-12-17	0.910	0.890	0.950	0.910	0.920	430,000	391,900	0.9114	0.910	0.890	0.950	0.910	0.920	430,000	0.9114	1.11%
2018-12-14	0.900	0.870	0.920	0.900	0.900	400,000	360,000	0.9000	0.900	0.870	0.920	0.900	0.900	400,000	0.9000	2.27%
2018-12-13	0.880	0.880	0.920	0.880	0.920	222,500	201,400	0.9052	0.880	0.880	0.920	0.880	0.920	222,500	0.9052	1.15%
2018-12-12	0.870	0.870	0.920	0.870	0.900	292,500	263,025	0.8992	0.870	0.870	0.920	0.870	0.900	292,500	0.8992	-3.33%
2018-12-11	0.900	0.860	0.920	0.860	0.920	285,000	257,300	0.9028	0.900	0.860	0.920	0.860	0.920	285,000	0.9028	-2.17%
2018-12-10	0.920	0.870	0.930	0.920	0.940	270,000	249,200	0.9230	0.920	0.870	0.930	0.920	0.940	270,000	0.9230	0.00%
2018-12-07	0.920	0.880	0.950	0.880	0.960	330,000	305,850	0.9268	0.920	0.880	0.950	0.880	0.960	330,000	0.9268	-1.08%
2018-12-06	0.930	0.880	0.940	0.930	0.960	280,000	264,600	0.9450	0.930	0.880	0.940	0.930	0.960	280,000	0.9450	0.00%
2018-12-05	0.930	0.890	0.970	0.870	0.930	267,500	244,600	0.9144	0.930	0.890	0.970	0.870	0.930	267,500	0.9144	-2.11%
2018-12-04	0.950	0.900	0.970	0.880	0.970	290,050	277,392	0.9564	0.950	0.900	0.970	0.880	0.970	290,050	0.9564	-2.06%
2018-12-03	0.970	0.900	0.970	0.900	0.970	210,000	199,775	0.9513	0.970	0.900	0.970	0.900	0.970	210,000	0.9513	6.59%
2018-11-30	0.910	0.880	0.950	0.880	0.930	217,500	199,450	0.9170	0.910	0.880	0.950	0.880	0.930	217,500	0.9170	-7.14%
2018-11-29	0.980	0.900	0.980	0.900	0.980	115,000	105,875	0.9207	0.980	0.900	0.980	0.900	0.980	115,000	0.9207	8.89%
2018-11-28	0.900	0.830	0.900	0.870	0.900	100,000	87,975	0.8798	0.900	0.830	0.900	0.870	0.900	100,000	0.8798	8.43%
2018-11-27	0.830	0.830	0.950	0.830	0.860	50,000	42,850	0.8570	0.830	0.830	0.950	0.830	0.860	50,000	0.8570	-6.74%
2018-11-26	0.890	0.830	0.930	-	-	20,000	17,000	0.8500	0.890	0.830	0.930	-	-	20,000	0.8500	0.00%
2018-11-23	0.890	0.830	0.930	0.890	0.890	2,500	2,225	0.8900	0.890	0.830	0.930	0.890	0.890	2,500	0.8900	-2.20%
2018-11-22	0.910	0.830	0.930	0.910	0.910	2,500	2,275	0.9100	0.910	0.830	0.930	0.910	0.910	2,500	0.9100	2.25%
2018-11-21	0.890	0.830	0.910	0.890	0.890	2,500	2,225	0.8900	0.890	0.830	0.910	0.890	0.890	2,500	0.8900	-1.11%
2018-11-20	0.900	0.830	0.910	0.900	0.900	20,000	18,000	0.9000	0.900	0.830	0.910	0.900	0.900	20,000	0.9000	-1.10%
2018-11-19	0.910	0.850	0.930	0.910	0.930	12,500	11,425	0.9140	0.910	0.850	0.930	0.910	0.930	12,500	0.9140	-2.15%
2018-11-16	0.930	0.880	0.940	0.930	0.930	2,500	2,325	0.9300	0.930	0.880	0.940	0.930	0.930	2,500	0.9300	-1.06%
2018-11-15	0.940	0.830	0.940	0.940	0.940	2,500	2,350	0.9400	0.940	0.830	0.940	0.940	0.940	2,500	0.9400	0.00%
2018-11-14	0.940	0.850	0.940	0.860	0.940	112,970	100,215	0.8871	0.940	0.850	0.940	0.860	0.940	112,970	0.8871	9.30%
2018-11-13	0.860	0.860	0.940	0.790	0.860	115,000	95,200	0.8278	0.860	0.860	0.940	0.790	0.860	115,000	0.8278	-3.37%
2018-11-12	0.890	0.850	0.900	0.890	0.890	2,500	2,225	0.8900	0.890	0.850	0.900	0.890	0.890	2,500	0.8900	2.30%
2018-11-09	0.870	0.860	0.940	0.870	0.870	42,500	36,975	0.8700	0.870	0.860	0.940	0.870	0.870	42,500	0.8700	-1.14%
2018-11-08	0.880	0.860	0.930	0.880	0.910	30,000	26,700	0.8900	0.880	0.860	0.930	0.880	0.910	30,000	0.8900	-1.12%
2018-11-07	0.890	0.860	0.930	0.890	0.890	2,500	2,225	0.8900	0.890	0.860	0.930	0.890	0.890	2,500	0.8900	-1.11%
2018-11-06	0.900	0.860	0.900	0.900	0.900	2,500	2,250	0.9000	0.900	0.860	0.900	0.900	0.900	2,500	0.9000	0.00%
2018-11-05	0.900	0.850	0.900	0.900	0.900	42,500	38,250	0.9000	0.900	0.850	0.900	0.900	0.900	42,500	0.9000	-3.23%
2018-11-02	0.930	0.900	0.960	0.930	0.930	2,500	2,325	0.9300	0.930	0.900	0.960	0.930	0.930	2,500	0.9300	-1.06%
2018-11-01	0.940	0.850	0.940	0.940	0.940	20,000	18,800	0.9400	0.940	0.850	0.940	0.940	0.940	20,000	0.9400	9.30%
2018-10-31	0.860	0.860	0.930	0.850	0.860	188,055	159,871	0.8501	0.860	0.860	0.930	0.850	0.860	188,055	0.8501	-1.15%
2018-10-30	0.870	0.870	0.930	0.870	0.870	20,000	17,400	0.8700	0.870	0.870	0.930	0.870	0.870	20,000	0.8700	0.00%
2018-10-29	0.870	0.870	0.930	0.870	0.870	10,000	8,700	0.8700	0.870	0.870	0.930	0.870	0.870	10,000	0.8700	-6.45%
2018-10-26	0.930	0.870	0.930	0.930	0.930	2,500	2,325	0.9300	0.930	0.870	0.930	0.930	0.930	2,500	0.9300	0.00%
2018-10-25	0.930	0.860	0.990	0.930	0.930	2,500	2,325	0.9300	0.930	0.860	0.990	0.930	0.930	2,500	0.9300	-1.06%
2018-10-24	0.940	0.890	0.950	0.940	0.940	2,500	2,350	0.9400	0.940	0.890	0.950	0.940	0.940	2,500	0.9400	0.00%
2018-10-23	0.940	0.870	0.960	0.940	0.950	90,000	85,350	0.9483	0.940	0.870	0.960	0.940	0.950	90,000	0.9483	0.00%
2018-10-22	0.940	0.890	0.950	0.940	0.940	2,500	2,350	0.9400	0.940	0.890	0.950	0.940	0.940	2,500	0.9400	-1.05%
2018-10-19	0.950	0.930	0.950	0.910	0.950	90,000	84,850	0.9428	0.950	0.930	0.950	0.910	0.950	90,000	0.9428	5.56%
2018-10-18	0.900	0.900	0.960	0.900	0.900	17,500	15,750	0.9000	0.900	0.900	0.960	0.900	0.900	17,500	0.9000	0.00%
2018-10-16	0.900	0.800	0.950	0.900	1.000	202,500	188,900	0.9328	0.900	0.800	0.950	0.900	1.000	202,500	0.9328	-23.73%
2018-10-15	1.180	1.000	1.180	0.730	1.210	512,500	552,875	1.0788	1.180	1.000	1.180	0.730	1.210	512,500	1.0788	63.89%
2018-10-12	0.720	0.720	0.740	0.700	0.960	735,000	607,475	0.8265	0.720	0.720	0.740	0.700	0.960	735,000	0.8265	-24.21%
2018-10-11	0.950	0.900	1.100	-	-	0	0	-	0.950	0.900	1.100	-	-	0	-	0.00%
2018-10-10	0.950	0.900	0.950	0.980	0.980	5,000	4,900	0.9800	0.950	0.900	0.950	0.980	0.980	5,000	0.9800	5.56%
2018-10-09	0.900	0.900	0.970	0.900	0.980	130,000	120,900	0.9300	0.900	0.900	0.970	0.900	0.980	130,000	0.9300	-8.16%
2018-10-08	0.980	0.980	1.010	0.970	1.010	5,000	4,950	0.9900	0.980	0.980	1.010	0.970	1.010	5,000	0.9900	-2.97%
2018-10-05	1.010	-	1.200	1.010	1.040	5,000	5,125	1.0250	1.010	-	1.200	1.010	1.040	5,000	1.0250	0.00%
2018-10-04	1.010	-	1.090	1.010	1.040	5,000	5,125	1.0250	1.010	-	1.090	1.010	1.040	5,000	1.0250	0.00%
2018-10-03	1.010	-	1.040	1.010	1.080	10,000	10,450	1.0450	1.010	-	1.040	1.010	1.080	10,000	1.0450	-1.94%
2018-10-02	1.030	1.030	1.130	1.010	1.030	137,500	140,475	1.0216	1.030	1.030	1.130	1.010	1.030	137,500	1.0216	-4.63%
2018-09-28	1.080	1.080	1.190	1.010	1.030	5,000	5,100	1.0200	1.080	1.080	1.190	1.010	1.030	5,000	1.0200	4.85%
2018-09-27	1.030	1.030	1.070	1.010	1.030	17,500	17,925	1.0243	1.030	1.030	1.070	1.010	1.030	17,500	1.0243	-0.96%
2018-09-26	1.040	1.040	1.140	1.040	1.040	5,000	5,200	1.0400	1.040	1.040	1.140	1.040	1.040	5,000	1.0400	0.00%
2018-09-24	1.040	1.040	1.100	1.020	1.020	5,000	5,100	1.0200	1.040	1.040	1.100	1.020	1.020	5,000	1.0200	-0.95%
2018-09-21	1.050	1.100	1.150	1.030	1.030	5,000	5,150	1.0300	1.050	1.100	1.150	1.030	1.030	5,000	1.0300	-4.55%
2018-09-20	1.100	1.030	1.130	1.020	1.100	125,000	137,175	1.0974	1.100	1.030	1.130	1.020	1.100	125,000	1.0974	0.92%
2018-09-19	1.090	1.030	1.090	1.050	1.100	37,500	40,875	1.0900	1.090	1.030	1.090	1.050	1.100	37,500	1.0900	-7.63%
2018-09-18	1.180	1.010	1.180	1.130	1.190	82,500	97,725	1.1845	1.180	1.010	1.180	1.130	1.190	82,500	1.1845	4.42%
2018-09-17	1.130	1.000	1.200	1.000	1.180	65,000	75,700	1.1646	1.130	1.000	1.200	1.000	1.180	65,000	1.1646	10.78%
2018-09-14	1.020	1.020	1.070	1.010	1.050	72,500	74,525	1.0279	1.020	1.020	1.070	1.010	1.050	72,500	1.0279	-3.77%
2018-09-13	1.060	1.060	1.200	1.060	1.060	5,750	6,072	1.0560	1.060	1.060	1.200	1.060	1.060	5,750	1.0560	0.00%
2018-09-12	1.060	1.060	1.200	1.020	1.020	5,000	5,100	1.0200	1.060	1.060	1.200	1.020	1.020	5,000	1.0200	0.00%
2018-09-11	1.060	1.060	1.250	1.050	1.080	18,109	19,296	1.0655	1.060	1.060	1.250	1.050	1.080	18,109	1.0655	-1.85%
2018-09-10	1.080	1.050	1.250	1.080	1.110	5,000	5,475	1.0950	1.080	1.050	1.250	1.080	1.110	5,000	1.0950	-1.82%
2018-09-07	1.100	1.080	1.220	1.100	1.170	100,000	113,225	1.1323	1.100	1.080	1.220	1.100	1.170	100,000	1.1323	-0.90%
2018-09-06	1.110	1.000	1.220	1.110	1.220	6,348	7,280	1.1468	1.110	1.000	1.220	1.110	1.220	6,348	1.1468	-9.02%
2018-09-05	1.220	1.120	1.220	1.220	1.220	2,500	3,050	1.2200	1.220	1.120	1.220	1.220	1.220	2,500	1.2200	0.00%
2018-09-04	1.220	1.120	1.220	1.220	1.220	2,500	3,050	1.2200	1.220	1.120	1.220	1.220	1.220	2,500	1.2200	0.00%
2018-09-03	1.220	1.120	1.220	1.220	1.220	4,500	5,430	1.2067	1.220	1.120	1.220	1.220	1.220	4,500	1.2067	0.00%
2018-08-31	1.220	1.120	1.300	1.220	1.220	2,500	3,050	1.2200	1.220	1.120	1.300	1.220	1.220	2,500	1.2200	-2.40%
2018-08-30	1.250	1.120	1.300	1.250	1.250	10,000	12,500	1.2500	1.250	1.120	1.300	1.250	1.250	10,000	1.2500	1.63%
2018-08-29	1.230	1.100	1.300	1.230	1.230	5,000	6,150	1.2300	1.230	1.100	1.300	1.230	1.230	5,000	1.2300	4.24%
2018-08-28	1.180	1.120	1.250	1.180	1.180	5,000	5,850	1.1700	1.180	1.120	1.250	1.180	1.180	5,000	1.1700	-1.67%
2018-08-27	1.200	1.130	1.320	1.200	1.210	7,500	9,025	1.2033	1.200	1.130	1.320	1.200	1.210	7,500	1.2033	-7.69%
2018-08-24	1.300	1.200	1.390	1.300	1.300	2,500	3,250	1.3000	1.300	1.200	1.390	1.300	1.300	2,500	1.3000	0.00%
2018-08-23	1.300	1.150	1.300	1.300	1.300	2,500	3,250	1.3000	1.300	1.150	1.300	1.300	1.300	2,500	1.3000	0.78%
2018-08-22	1.290	1.120	1.290	1.290	1.290	2,500	3,225	1.2900	1.290	1.120	1.290	1.290	1.290	2,500	1.2900	7.50%
2018-08-21	1.200	1.100	1.280	1.200	1.200	2,500	3,000	1.2000	1.200	1.100	1.280	1.200	1.200	2,500	1.2000	0.00%
2018-08-20	1.200	1.080	1.200	1.200	1.200	5,000	6,000	1.2000	1.200	1.080	1.200	1.200	1.200	5,000	1.2000	9.09%
2018-08-17	1.100	1.060	1.100	1.100	1.100	2,500	2,750	1.1000	1.100	1.060	1.100	1.100	1.100	2,500	1.1000	0.00%
2018-08-16	1.100	1.100	1.190	1.000	1.100	227,650	245,653	1.0791	1.100	1.100	1.190	1.000	1.100	227,650	1.0791	-1.79%
2018-08-15	1.120	1.120	1.300	1.120	1.120	27,500	30,800	1.1200	1.120	1.120	1.300	1.120	1.120	27,500	1.1200	-2.61%
2018-08-14	1.150	1.080	1.150	1.150	1.160	35,000	40,350	1.1529	1.150	1.080	1.150	1.150	1.160	35,000	1.1529	-0.86%
2018-08-13	1.160	1.150	1.160	1.160	1.160	2,500	2,900	1.1600	1.160	1.150	1.160	1.160	1.160	2,500	1.1600	0.00%
2018-08-10	1.160	1.160	1.260	1.150	1.210	70,000	84,200	1.2029	1.160	1.160	1.260	1.150	1.210	70,000	1.2029	-4.92%
2018-08-09	1.220	1.220	1.310	1.210	1.210	2,500	3,025	1.2100	1.220	1.220	1.310	1.210	1.210	2,500	1.2100	-4.69%
2018-08-08	1.280	1.120	1.350	1.100	1.330	143,500	178,285	1.2424	1.280	1.120	1.350	1.100	1.330	143,500	1.2424	0.00%
2018-08-07	1.280	1.250	1.330	1.280	1.280	5,000	6,400	1.2800	1.280	1.250	1.330	1.280	1.280	5,000	1.2800	0.00%
2018-08-06	1.280	1.250	1.280	1.270	1.280	57,500	73,075	1.2709	1.280	1.250	1.280	1.270	1.280	57,500	1.2709	-1.54%
2018-08-03	1.300	1.250	1.300	1.300	1.300	2,500	3,250	1.3000	1.300	1.250	1.300	1.300	1.300	2,500	1.3000	0.00%
2018-08-02	1.300	1.250	1.300	1.300	1.300	2,500	3,250	1.3000	1.300	1.250	1.300	1.300	1.300	2,500	1.3000	-2.26%
2018-08-01	1.330	1.250	1.330	1.330	1.330	2,500	3,325	1.3300	1.330	1.250	1.330	1.330	1.330	2,500	1.3300	0.76%
2018-07-31	1.320	1.250	1.350	1.320	1.320	2,500	3,300	1.3200	1.320	1.250	1.350	1.320	1.320	2,500	1.3200	2.33%
2018-07-30	1.290	1.250	1.400	1.290	1.290	5,000	6,450	1.2900	1.290	1.250	1.400	1.290	1.290	5,000	1.2900	-2.27%
2018-07-27	1.320	1.280	1.390	1.270	1.270	5,000	6,350	1.2700	1.320	1.280	1.390	1.270	1.270	5,000	1.2700	-2.22%
2018-07-26	1.350	1.280	1.390	1.350	1.350	2,500	3,375	1.3500	1.350	1.280	1.390	1.350	1.350	2,500	1.3500	-0.74%
2018-07-25	1.360	1.280	1.400	1.360	1.360	2,500	3,400	1.3600	1.360	1.280	1.400	1.360	1.360	2,500	1.3600	4.62%
2018-07-24	1.300	1.250	1.350	1.300	1.300	17,500	22,750	1.3000	1.300	1.250	1.350	1.300	1.300	17,500	1.3000	-3.70%
2018-07-23	1.350	1.250	1.350	1.350	1.350	2,500	3,375	1.3500	1.350	1.250	1.350	1.350	1.350	2,500	1.3500	0.75%
2018-07-20	1.340	1.280	1.350	1.340	1.340	2,500	3,350	1.3400	1.340	1.280	1.350	1.340	1.340	2,500	1.3400	0.00%
2018-07-19	1.340	1.280	1.340	1.340	1.340	2,500	3,350	1.3400	1.340	1.280	1.340	1.340	1.340	2,500	1.3400	-0.74%
2018-07-18	1.350	1.280	1.350	1.380	1.380	2,500	3,450	1.3800	1.350	1.280	1.350	1.380	1.380	2,500	1.3800	-3.57%
2018-07-17	1.400	1.280	1.500	1.400	1.400	5,000	7,000	1.4000	1.400	1.280	1.500	1.400	1.400	5,000	1.4000	0.00%
2018-07-16	1.400	1.280	1.500	1.400	1.400	5,000	7,000	1.4000	1.400	1.280	1.500	1.400	1.400	5,000	1.4000	0.72%
2018-07-13	1.390	1.250	1.480	1.390	1.390	2,500	3,475	1.3900	1.390	1.250	1.480	1.390	1.390	2,500	1.3900	2.96%
2018-07-12	1.350	1.270	1.390	1.350	1.350	2,500	3,375	1.3500	1.350	1.270	1.390	1.350	1.350	2,500	1.3500	0.00%
2018-07-11	1.350	1.230	1.350	1.350	1.350	2,500	3,375	1.3500	1.350	1.230	1.350	1.350	1.350	2,500	1.3500	8.00%
2018-07-10	1.250	1.220	1.350	1.250	1.270	20,000	25,200	1.2600	1.250	1.220	1.350	1.250	1.270	20,000	1.2600	-7.41%
2018-07-09	1.350	1.250	1.350	1.350	1.350	2,500	3,375	1.3500	1.350	1.250	1.350	1.350	1.350	2,500	1.3500	3.85%
2018-07-06	1.300	1.280	1.300	1.300	1.300	85,000	110,500	1.3000	1.300	1.280	1.300	1.300	1.300	85,000	1.3000	1.56%
2018-07-05	1.280	1.280	1.350	1.280	1.310	5,000	6,475	1.2950	1.280	1.280	1.350	1.280	1.310	5,000	1.2950	-5.19%
2018-07-04	1.350	1.280	1.350	1.350	1.350	2,500	3,375	1.3500	1.350	1.280	1.350	1.350	1.350	2,500	1.3500	0.00%
2018-07-03	1.350	1.260	1.350	1.290	1.450	95,000	127,975	1.3471	1.350	1.260	1.350	1.290	1.450	95,000	1.3471	-4.26%
2018-06-29	1.410	1.300	1.410	1.410	1.410	2,500	3,525	1.4100	1.410	1.300	1.410	1.410	1.410	2,500	1.4100	0.00%
2018-06-28	1.410	1.280	1.410	1.420	1.420	2,500	3,550	1.4200	1.410	1.280	1.410	1.420	1.420	2,500	1.4200	-0.70%
2018-06-27	1.420	1.280	1.430	1.420	1.420	52,500	74,550	1.4200	1.420	1.280	1.430	1.420	1.420	52,500	1.4200	-1.39%
2018-06-26	1.440	1.300	1.450	1.300	1.440	90,000	124,175	1.3797	1.440	1.300	1.450	1.300	1.440	90,000	1.3797	-3.36%
2018-06-25	1.490	1.310	1.490	1.550	1.550	52,500	81,375	1.5500	1.490	1.310	1.490	1.550	1.550	52,500	1.5500	0.68%
2018-06-22	1.480	1.370	1.480	1.480	1.480	2,500	3,700	1.4800	1.480	1.370	1.480	1.480	1.480	2,500	1.4800	0.68%
2018-06-21	1.470	1.330	1.470	1.350	1.500	162,500	233,775	1.4386	1.470	1.330	1.470	1.350	1.500	162,500	1.4386	6.52%
2018-06-20	1.380	1.350	1.380	1.380	1.380	2,500	3,450	1.3800	1.380	1.350	1.380	1.380	1.380	2,500	1.3800	0.00%
2018-06-19	1.380	1.310	1.390	1.290	1.380	75,000	99,300	1.3240	1.380	1.310	1.390	1.290	1.380	75,000	1.3240	-1.43%
2018-06-15	1.400	1.320	1.400	1.350	1.400	12,500	17,125	1.3700	1.400	1.320	1.400	1.350	1.400	12,500	1.3700	3.70%
2018-06-14	1.350	1.350	1.430	1.350	1.380	5,000	6,825	1.3650	1.350	1.350	1.430	1.350	1.380	5,000	1.3650	-5.59%
2018-06-13	1.430	1.360	1.430	1.430	1.430	2,500	3,575	1.4300	1.430	1.360	1.430	1.430	1.430	2,500	1.4300	-1.38%
2018-06-12	1.450	1.360	1.450	1.450	1.450	2,500	3,625	1.4500	1.450	1.360	1.450	1.450	1.450	2,500	1.4500	0.00%
2018-06-11	1.450	1.360	1.450	-	-	0	0	-	1.450	1.360	1.450	-	-	0	-	0.00%
2018-06-08	1.450	1.400	1.450	1.450	1.450	2,500	3,625	1.4500	1.450	1.400	1.450	1.450	1.450	2,500	1.4500	-1.36%
2018-06-07	1.470	1.390	1.480	1.420	1.470	52,500	76,050	1.4486	1.470	1.390	1.480	1.420	1.470	52,500	1.4486	-0.68%
2018-06-06	1.480	1.400	1.480	1.480	1.480	2,500	3,700	1.4800	1.480	1.400	1.480	1.480	1.480	2,500	1.4800	0.00%
2018-06-05	1.480	1.400	1.480	1.480	1.480	50,000	74,000	1.4800	1.480	1.400	1.480	1.480	1.480	50,000	1.4800	-0.67%
2018-06-04	1.490	1.400	1.490	1.490	1.490	2,500	3,725	1.4900	1.490	1.400	1.490	1.490	1.490	2,500	1.4900	-0.67%
2018-06-01	1.500	1.370	1.500	1.500	1.500	2,500	3,750	1.5000	1.500	1.370	1.500	1.500	1.500	2,500	1.5000	0.00%
2018-05-31	1.500	1.400	1.540	1.470	1.500	25,000	37,125	1.4850	1.500	1.400	1.540	1.470	1.500	25,000	1.4850	2.04%
2018-05-30	1.470	1.330	1.470	1.400	1.470	62,500	89,425	1.4308	1.470	1.330	1.470	1.400	1.470	62,500	1.4308	-3.92%
2018-05-29	1.530	1.400	1.540	1.450	1.530	67,500	100,625	1.4907	1.530	1.400	1.540	1.450	1.530	67,500	1.4907	4.79%
2018-05-28	1.460	1.380	1.460	1.380	1.460	205,000	288,650	1.4080	1.460	1.380	1.460	1.380	1.460	205,000	1.4080	-1.35%
2018-05-25	1.480	1.330	1.480	1.310	1.500	27,500	39,850	1.4491	1.480	1.330	1.480	1.310	1.500	27,500	1.4491	2.78%
2018-05-24	1.440	1.300	1.440	1.350	1.450	42,500	59,475	1.3994	1.440	1.300	1.440	1.350	1.450	42,500	1.3994	6.67%
2018-05-23	1.350	1.280	1.350	1.350	1.350	2,500	3,375	1.3500	1.350	1.280	1.350	1.350	1.350	2,500	1.3500	0.00%
2018-05-21	1.350	1.280	1.350	1.350	1.350	2,500	3,375	1.3500	1.350	1.280	1.350	1.350	1.350	2,500	1.3500	0.00%
2018-05-18	1.350	1.280	1.350	1.350	1.350	2,500	3,375	1.3500	1.350	1.280	1.350	1.350	1.350	2,500	1.3500	0.00%
2018-05-17	1.350	1.280	1.350	1.350	1.350	14,450	19,293	1.3352	1.350	1.280	1.350	1.350	1.350	14,450	1.3352	0.00%
2018-05-16	1.350	1.280	1.400	1.350	1.350	10,000	13,500	1.3500	1.350	1.280	1.400	1.350	1.350	10,000	1.3500	0.00%
2018-05-15	1.350	1.350	1.430	1.350	1.350	10,000	13,500	1.3500	1.350	1.350	1.430	1.350	1.350	10,000	1.3500	1.50%
2018-05-14	1.330	1.280	1.440	1.330	1.330	10,000	13,300	1.3300	1.330	1.280	1.440	1.330	1.330	10,000	1.3300	0.00%
2018-05-11	1.330	1.280	1.400	1.330	1.330	13,600	18,110	1.3316	1.330	1.280	1.400	1.330	1.330	13,600	1.3316	-1.48%
2018-05-10	1.350	1.330	1.350	1.350	1.350	5,000	6,750	1.3500	1.350	1.330	1.350	1.350	1.350	5,000	1.3500	-4.93%
2018-05-09	1.420	1.290	1.420	1.420	1.420	2,500	3,550	1.4200	1.420	1.290	1.420	1.420	1.420	2,500	1.4200	4.41%
2018-05-08	1.360	1.290	1.400	1.360	1.360	2,500	3,400	1.3600	1.360	1.290	1.400	1.360	1.360	2,500	1.3600	-2.16%
2018-05-07	1.390	1.290	1.400	1.390	1.390	2,500	3,475	1.3900	1.390	1.290	1.400	1.390	1.390	2,500	1.3900	0.72%
2018-05-04	1.380	1.280	1.390	1.390	1.390	2,500	3,475	1.3900	1.380	1.280	1.390	1.390	1.390	2,500	1.3900	0.73%
2018-05-03	1.370	1.280	1.380	1.370	1.370	2,500	3,425	1.3700	1.370	1.280	1.380	1.370	1.370	2,500	1.3700	-0.72%
2018-05-02	1.380	1.290	1.390	1.380	1.380	2,500	3,450	1.3800	1.380	1.290	1.390	1.380	1.380	2,500	1.3800	0.73%
2018-04-30	1.370	1.290	1.440	1.370	1.370	2,500	3,425	1.3700	1.370	1.290	1.440	1.370	1.370	2,500	1.3700	0.00%
2018-04-27	1.370	1.290	1.420	1.370	1.370	2,500	3,425	1.3700	1.370	1.290	1.420	1.370	1.370	2,500	1.3700	-2.14%
2018-04-26	1.400	1.290	1.400	1.400	1.400	2,500	3,500	1.4000	1.400	1.290	1.400	1.400	1.400	2,500	1.4000	-0.71%
2018-04-25	1.410	1.290	1.410	1.400	1.410	20,000	28,175	1.4088	1.410	1.290	1.410	1.400	1.410	20,000	1.4088	0.71%
2018-04-24	1.400	1.290	1.400	1.400	1.400	2,500	3,500	1.4000	1.400	1.290	1.400	1.400	1.400	2,500	1.4000	0.00%
2018-04-23	1.400	1.280	1.400	1.400	1.400	2,500	3,500	1.4000	1.400	1.280	1.400	1.400	1.400	2,500	1.4000	2.94%
2018-04-20	1.360	1.280	1.400	1.360	1.360	2,500	3,400	1.3600	1.360	1.280	1.400	1.360	1.360	2,500	1.3600	-0.73%
2018-04-19	1.370	1.280	1.400	1.370	1.370	2,500	3,425	1.3700	1.370	1.280	1.400	1.370	1.370	2,500	1.3700	-2.14%
2018-04-18	1.400	1.350	1.400	1.400	1.400	2,500	3,500	1.4000	1.400	1.350	1.400	1.400	1.400	2,500	1.4000	0.00%
2018-04-17	1.400	1.320	1.450	1.400	1.400	2,500	3,500	1.4000	1.400	1.320	1.450	1.400	1.400	2,500	1.4000	-1.41%
2018-04-16	1.420	1.350	1.450	1.420	1.420	2,500	3,550	1.4200	1.420	1.350	1.450	1.420	1.420	2,500	1.4200	-1.39%
2018-04-13	1.440	1.370	1.450	1.440	1.440	2,500	3,600	1.4400	1.440	1.370	1.450	1.440	1.440	2,500	1.4400	5.11%
2018-04-12	1.370	1.370	1.450	1.370	1.370	7,500	10,275	1.3700	1.370	1.370	1.450	1.370	1.370	7,500	1.3700	-6.80%
2018-04-11	1.470	1.300	1.470	1.440	1.500	20,000	29,725	1.4863	1.470	1.300	1.470	1.440	1.500	20,000	1.4863	5.00%
2018-04-10	1.400	1.280	1.450	1.390	1.400	32,500	45,475	1.3992	1.400	1.280	1.450	1.390	1.400	32,500	1.3992	4.48%
2018-04-09	1.340	1.330	1.400	1.330	1.340	5,000	6,675	1.3350	1.340	1.330	1.400	1.330	1.340	5,000	1.3350	0.75%
2018-04-06	1.330	1.250	1.330	1.330	1.330	2,500	3,325	1.3300	1.330	1.250	1.330	1.330	1.330	2,500	1.3300	0.00%
2018-04-04	1.330	1.250	1.340	1.330	1.330	2,500	3,325	1.3300	1.330	1.250	1.340	1.330	1.330	2,500	1.3300	0.00%
2018-04-03	1.330	1.260	1.350	1.330	1.330	5,000	6,650	1.3300	1.330	1.260	1.350	1.330	1.330	5,000	1.3300	6.40%
2018-03-29	1.250	1.280	1.420	1.250	1.300	17,500	22,125	1.2643	1.250	1.280	1.420	1.250	1.300	17,500	1.2643	-3.85%
2018-03-28	1.300	1.220	1.300	1.300	1.300	2,500	3,250	1.3000	1.300	1.220	1.300	1.300	1.300	2,500	1.3000	2.36%
2018-03-27	1.270	1.220	1.300	1.270	1.270	2,500	3,175	1.2700	1.270	1.220	1.300	1.270	1.270	2,500	1.2700	4.10%
2018-03-26	1.220	1.220	1.300	1.150	1.300	199,650	238,605	1.1951	1.220	1.220	1.300	1.150	1.300	199,650	1.1951	-10.95%
2018-03-23	1.370	1.320	1.380	1.370	1.370	2,500	3,425	1.3700	1.370	1.320	1.380	1.370	1.370	2,500	1.3700	-0.72%
2018-03-22	1.380	1.370	1.510	1.380	1.380	5,000	6,900	1.3800	1.380	1.370	1.510	1.380	1.380	5,000	1.3800	0.73%
2018-03-21	1.370	1.360	1.370	1.400	1.400	5,000	7,000	1.4000	1.370	1.360	1.370	1.400	1.400	5,000	1.4000	-2.14%
2018-03-20	1.400	1.340	1.570	1.400	1.400	2,500	3,500	1.4000	1.400	1.340	1.570	1.400	1.400	2,500	1.4000	2.19%
2018-03-19	1.370	1.360	1.450	1.370	1.370	7,500	10,275	1.3700	1.370	1.360	1.450	1.370	1.370	7,500	1.3700	-2.14%
2018-03-16	1.400	1.390	1.480	1.400	1.400	4,500	6,240	1.3867	1.400	1.390	1.480	1.400	1.400	4,500	1.3867	-2.78%
2018-03-15	1.440	1.390	1.480	1.440	1.440	2,500	3,600	1.4400	1.440	1.390	1.480	1.440	1.440	2,500	1.4400	0.70%
2018-03-14	1.430	1.360	1.480	1.430	1.430	2,500	3,575	1.4300	1.430	1.360	1.480	1.430	1.430	2,500	1.4300	-2.05%
2018-03-13	1.460	1.380	1.500	1.460	1.460	2,500	3,650	1.4600	1.460	1.380	1.500	1.460	1.460	2,500	1.4600	0.69%
2018-03-12	1.450	1.360	1.500	1.450	1.450	2,500	3,625	1.4500	1.450	1.360	1.500	1.450	1.450	2,500	1.4500	0.69%
2018-03-09	1.440	1.360	1.450	1.440	1.450	22,500	32,425	1.4411	1.440	1.360	1.450	1.440	1.450	22,500	1.4411	2.86%
2018-03-08	1.400	1.350	1.400	1.400	1.400	5,000	7,000	1.4000	1.400	1.350	1.400	1.400	1.400	5,000	1.4000	3.70%
2018-03-07	1.350	1.320	1.510	1.260	1.420	52,500	71,275	1.3576	1.350	1.320	1.510	1.260	1.420	52,500	1.3576	-6.90%
2018-03-06	1.450	1.380	1.500	1.450	1.450	5,000	7,250	1.4500	1.450	1.380	1.500	1.450	1.450	5,000	1.4500	0.69%
2018-03-05	1.440	1.370	1.530	1.440	1.440	2,500	3,600	1.4400	1.440	1.370	1.530	1.440	1.440	2,500	1.4400	-0.69%
2018-03-02	1.450	1.360	1.450	1.450	1.450	10,000	14,500	1.4500	1.450	1.360	1.450	1.450	1.450	10,000	1.4500	5.84%
2018-03-01	1.370	1.360	1.530	1.370	1.370	5,000	6,850	1.3700	1.370	1.360	1.530	1.370	1.370	5,000	1.3700	0.00%
2018-02-28	1.370	1.370	1.460	1.360	1.360	7,500	10,200	1.3600	1.370	1.370	1.460	1.360	1.360	7,500	1.3600	-1.44%
2018-02-27	1.390	1.390	1.480	1.380	1.410	20,000	27,900	1.3950	1.390	1.390	1.480	1.380	1.410	20,000	1.3950	-6.08%
2018-02-26	1.480	1.380	1.480	1.400	1.480	27,500	39,700	1.4436	1.480	1.380	1.480	1.400	1.480	27,500	1.4436	6.47%
2018-02-23	1.390	1.360	1.400	1.390	1.390	5,000	6,950	1.3900	1.390	1.360	1.400	1.390	1.390	5,000	1.3900	-0.71%
2018-02-22	1.400	1.350	1.400	1.350	1.440	47,500	66,725	1.4047	1.400	1.350	1.400	1.350	1.440	47,500	1.4047	-3.45%
2018-02-21	1.450	1.400	1.500	1.450	1.450	2,500	3,625	1.4500	1.450	1.400	1.500	1.450	1.450	2,500	1.4500	-1.36%
2018-02-20	1.470	1.390	1.500	1.470	1.470	2,500	3,675	1.4700	1.470	1.390	1.500	1.470	1.470	2,500	1.4700	-2.00%
2018-02-15	1.500	1.400	1.500	1.500	1.500	2,500	3,750	1.5000	1.500	1.400	1.500	1.500	1.500	2,500	1.5000	0.00%
2018-02-14	1.500	1.450	1.500	1.500	1.500	2,500	3,750	1.5000	1.500	1.450	1.500	1.500	1.500	2,500	1.5000	5.63%
2018-02-13	1.420	1.410	1.450	1.420	1.420	15,000	21,300	1.4200	1.420	1.410	1.450	1.420	1.420	15,000	1.4200	-4.05%
2018-02-12	1.480	1.430	1.500	1.480	1.480	5,000	7,400	1.4800	1.480	1.430	1.500	1.480	1.480	5,000	1.4800	3.50%
2018-02-09	1.430	1.330	1.430	1.280	1.430	22,500	29,725	1.3211	1.430	1.330	1.430	1.280	1.430	22,500	1.3211	-4.67%
2018-02-08	1.500	1.390	1.550	1.400	1.500	45,000	66,350	1.4744	1.500	1.390	1.550	1.400	1.500	45,000	1.4744	0.00%
2018-02-07	1.500	1.420	1.500	1.500	1.500	15,000	22,500	1.5000	1.500	1.420	1.500	1.500	1.500	15,000	1.5000	9.49%
2018-02-06	1.370	1.370	1.450	1.370	1.370	2,500	3,425	1.3700	1.370	1.370	1.450	1.370	1.370	2,500	1.3700	0.00%
2018-02-05	1.370	1.370	1.490	1.370	1.370	12,500	17,125	1.3700	1.370	1.370	1.490	1.370	1.370	12,500	1.3700	-8.05%
2018-02-02	1.490	1.400	1.500	1.490	1.490	5,000	7,450	1.4900	1.490	1.400	1.500	1.490	1.490	5,000	1.4900	0.00%
2018-02-01	1.490	1.490	1.500	1.490	1.490	10,000	14,900	1.4900	1.490	1.490	1.500	1.490	1.490	10,000	1.4900	0.68%
2018-01-31	1.480	1.420	1.490	1.480	1.480	15,000	22,200	1.4800	1.480	1.420	1.490	1.480	1.480	15,000	1.4800	0.00%
2018-01-30	1.480	1.430	1.480	1.500	1.500	7,500	11,250	1.5000	1.480	1.430	1.480	1.500	1.500	7,500	1.5000	-0.67%
2018-01-29	1.490	1.400	1.490	1.500	1.500	20,000	30,000	1.5000	1.490	1.400	1.490	1.500	1.500	20,000	1.5000	0.00%
2018-01-26	1.490	1.430	1.500	1.400	1.490	72,500	105,325	1.4528	1.490	1.430	1.500	1.400	1.490	72,500	1.4528	5.67%
2018-01-25	1.410	1.380	1.500	1.410	1.420	27,500	38,950	1.4164	1.410	1.380	1.500	1.410	1.420	27,500	1.4164	-6.00%
2018-01-24	1.500	1.450	1.580	1.450	1.500	80,000	116,250	1.4531	1.500	1.450	1.580	1.450	1.500	80,000	1.4531	0.00%
2018-01-23	1.500	1.370	1.500	1.320	1.500	164,000	228,740	1.3948	1.500	1.370	1.500	1.320	1.500	164,000	1.3948	2.74%
2018-01-22	1.460	1.430	1.470	1.410	1.460	25,000	36,200	1.4480	1.460	1.430	1.470	1.410	1.460	25,000	1.4480	-3.31%
2018-01-19	1.510	1.510	1.600	1.500	1.500	15,000	22,500	1.5000	1.510	1.510	1.600	1.500	1.500	15,000	1.5000	0.67%
2018-01-18	1.500	1.500	1.550	1.500	1.500	25,000	37,500	1.5000	1.500	1.500	1.550	1.500	1.500	25,000	1.5000	-6.25%
2018-01-17	1.600	1.500	1.700	1.550	1.600	25,000	39,000	1.5600	1.600	1.500	1.700	1.550	1.600	25,000	1.5600	3.23%
2018-01-16	1.550	1.490	1.550	1.520	1.550	35,000	53,600	1.5314	1.550	1.490	1.550	1.520	1.550	35,000	1.5314	6.16%
2018-01-15	1.460	1.460	1.480	1.460	1.480	15,000	21,950	1.4633	1.460	1.460	1.480	1.460	1.480	15,000	1.4633	-2.67%
2018-01-12	1.500	1.380	1.500	1.450	1.500	10,000	14,875	1.4875	1.500	1.380	1.500	1.450	1.500	10,000	1.4875	4.17%
2018-01-11	1.440	1.380	1.500	1.440	1.440	20,000	28,800	1.4400	1.440	1.380	1.500	1.440	1.440	20,000	1.4400	0.00%
2018-01-10	1.440	1.400	1.530	1.400	1.440	72,500	103,475	1.4272	1.440	1.400	1.530	1.400	1.440	72,500	1.4272	0.00%
2018-01-09	1.440	1.400	1.600	1.440	1.440	5,000	7,200	1.4400	1.440	1.400	1.600	1.440	1.440	5,000	1.4400	0.00%
2018-01-08	1.440	1.440	1.560	1.430	1.530	150,000	228,100	1.5207	1.440	1.440	1.560	1.430	1.530	150,000	1.5207	-3.36%
2018-01-05	1.490	1.450	1.490	1.550	1.590	35,000	55,450	1.5843	1.490	1.450	1.490	1.550	1.590	35,000	1.5843	-6.88%
2018-01-04	1.600	1.450	1.600	1.600	1.600	10,000	16,000	1.6000	1.600	1.450	1.600	1.600	1.600	10,000	1.6000	0.00%
2018-01-03	1.600	1.450	1.770	1.480	1.600	77,500	120,050	1.5490	1.600	1.450	1.770	1.480	1.600	77,500	1.5490	7.38%
2018-01-02	1.490	1.350	1.490	1.490	1.490	22,500	33,525	1.4900	1.490	1.350	1.490	1.490	1.490	22,500	1.4900	2.76%
2017-12-29	1.450	1.350	1.770	1.450	1.450	2,500	3,625	1.4500	1.450	1.350	1.770	1.450	1.450	2,500	1.4500	0.00%
2017-12-28	1.450	1.300	1.450	1.400	1.450	7,500	10,625	1.4167	1.450	1.300	1.450	1.400	1.450	7,500	1.4167	3.57%
2017-12-27	1.400	1.350	1.400	1.350	1.400	52,500	71,000	1.3524	1.400	1.350	1.400	1.350	1.400	52,500	1.3524	0.00%
2017-12-22	1.400	1.360	1.450	1.350	1.400	30,000	40,875	1.3625	1.400	1.360	1.450	1.350	1.400	30,000	1.3625	-2.78%
2017-12-21	1.440	1.380	1.450	1.440	1.440	4,150	5,778	1.3923	1.440	1.380	1.450	1.440	1.440	4,150	1.3923	2.86%
2017-12-20	1.400	1.400	1.450	1.350	1.410	46,250	64,300	1.3903	1.400	1.400	1.450	1.350	1.410	46,250	1.3903	-7.28%
2017-12-19	1.510	1.410	1.510	1.400	1.510	52,500	75,225	1.4329	1.510	1.410	1.510	1.400	1.510	52,500	1.4329	-2.58%
2017-12-18	1.550	1.420	1.550	1.420	1.550	13,000	18,935	1.4565	1.550	1.420	1.550	1.420	1.550	13,000	1.4565	0.00%
2017-12-15	1.550	1.450	1.550	1.550	1.550	2,500	3,875	1.5500	1.550	1.450	1.550	1.550	1.550	2,500	1.5500	6.90%
2017-12-14	1.450	1.350	1.450	1.540	1.550	15,000	23,125	1.5417	1.450	1.350	1.450	1.540	1.550	15,000	1.5417	-6.45%
2017-12-13	1.550	1.400	1.550	1.550	1.550	5,000	7,750	1.5500	1.550	1.400	1.550	1.550	1.550	5,000	1.5500	8.39%
2017-12-12	1.430	1.400	1.430	1.430	1.430	2,500	3,575	1.4300	1.430	1.400	1.430	1.430	1.430	2,500	1.4300	0.00%
2017-12-11	1.430	1.380	1.440	1.430	1.440	10,000	14,325	1.4325	1.430	1.380	1.440	1.430	1.440	10,000	1.4325	-0.69%
2017-12-08	1.440	1.400	1.440	1.440	1.440	2,500	3,600	1.4400	1.440	1.400	1.440	1.440	1.440	2,500	1.4400	0.00%
2017-12-07	1.440	1.370	1.450	1.320	1.500	179,000	243,780	1.3619	1.440	1.370	1.450	1.320	1.500	179,000	1.3619	-4.00%
2017-12-06	1.500	1.400	1.500	1.500	1.550	27,500	42,200	1.5345	1.500	1.400	1.500	1.500	1.550	27,500	1.5345	-6.83%
2017-12-05	1.610	1.520	1.670	1.600	1.610	37,500	60,325	1.6087	1.610	1.520	1.670	1.600	1.610	37,500	1.6087	-4.17%
2017-12-04	1.680	1.600	1.680	1.680	1.680	2,500	4,200	1.6800	1.680	1.600	1.680	1.680	1.680	2,500	1.6800	-0.59%
2017-12-01	1.690	1.600	1.700	1.680	1.720	7,500	12,725	1.6967	1.690	1.600	1.700	1.680	1.720	7,500	1.6967	0.60%
2017-11-30	1.680	1.520	1.680	1.690	1.690	3,000	5,010	1.6700	1.680	1.520	1.680	1.690	1.690	3,000	1.6700	-1.75%
2017-11-29	1.710	1.600	1.720	1.700	1.710	7,500	12,800	1.7067	1.710	1.600	1.720	1.700	1.710	7,500	1.7067	0.59%
2017-11-28	1.700	1.600	1.710	1.700	1.700	5,000	8,500	1.7000	1.700	1.600	1.710	1.700	1.700	5,000	1.7000	-1.16%
2017-11-27	1.720	1.520	1.730	1.720	1.720	2,500	4,300	1.7200	1.720	1.520	1.730	1.720	1.720	2,500	1.7200	-2.27%
2017-11-24	1.760	1.580	1.760	1.590	1.760	32,500	54,200	1.6677	1.760	1.580	1.760	1.590	1.760	32,500	1.6677	2.92%
2017-11-23	1.710	1.500	1.720	1.710	1.710	2,500	4,275	1.7100	1.710	1.500	1.720	1.710	1.710	2,500	1.7100	2.40%
2017-11-22	1.670	1.580	1.680	1.520	1.690	152,050	249,518	1.6410	1.670	1.580	1.680	1.520	1.690	152,050	1.6410	-2.91%
2017-11-21	1.720	1.550	1.730	1.720	1.720	2,500	4,300	1.7200	1.720	1.550	1.730	1.720	1.720	2,500	1.7200	3.61%
2017-11-20	1.660	1.630	1.660	1.620	1.710	77,500	129,100	1.6658	1.660	1.630	1.660	1.620	1.710	77,500	1.6658	-2.35%
2017-11-17	1.700	1.660	1.700	1.700	1.780	132,500	227,100	1.7140	1.700	1.660	1.700	1.700	1.780	132,500	1.7140	-7.10%
2017-11-16	1.830	1.750	1.840	1.830	1.840	12,500	22,900	1.8320	1.830	1.750	1.840	1.830	1.840	12,500	1.8320	1.67%
2017-11-15	1.800	1.700	1.800	1.800	1.800	5,000	9,000	1.8000	1.800	1.700	1.800	1.800	1.800	5,000	1.8000	-2.17%
2017-11-14	1.840	1.750	1.840	1.750	1.850	12,500	22,375	1.7900	1.840	1.750	1.840	1.750	1.850	12,500	1.7900	-5.15%
2017-11-13	1.940	1.800	1.940	1.930	1.940	57,500	111,450	1.9383	1.940	1.800	1.940	1.930	1.940	57,500	1.9383	0.00%
2017-11-10	1.940	1.710	1.950	1.750	1.950	267,500	483,100	1.8060	1.940	1.710	1.950	1.750	1.950	267,500	1.8060	0.52%
2017-11-09	1.930	1.710	1.930	1.800	1.930	175,000	324,400	1.8537	1.930	1.710	1.930	1.800	1.930	175,000	1.8537	7.22%
2017-11-08	1.800	1.670	1.800	1.700	1.800	27,500	48,300	1.7564	1.800	1.670	1.800	1.700	1.800	27,500	1.7564	-2.70%
2017-11-07	1.850	1.650	1.850	1.700	1.860	72,500	130,075	1.7941	1.850	1.650	1.850	1.700	1.860	72,500	1.7941	5.71%
2017-11-06	1.750	1.650	1.770	1.700	1.750	17,500	30,025	1.7157	1.750	1.650	1.770	1.700	1.750	17,500	1.7157	-1.69%
2017-11-03	1.780	1.700	1.780	1.780	1.780	10,000	17,800	1.7800	1.780	1.700	1.780	1.780	1.780	10,000	1.7800	3.49%
2017-11-02	1.720	1.690	1.780	1.720	1.720	10,000	17,200	1.7200	1.720	1.690	1.780	1.720	1.720	10,000	1.7200	-3.37%
2017-11-01	1.780	1.640	1.790	1.700	1.780	45,000	78,050	1.7344	1.780	1.640	1.790	1.700	1.780	45,000	1.7344	4.09%
2017-10-31	1.710	1.600	1.720	1.640	1.710	32,500	53,850	1.6569	1.710	1.600	1.720	1.640	1.710	32,500	1.6569	0.00%
2017-10-30	1.710	1.650	1.760	1.650	1.710	37,500	62,200	1.6587	1.710	1.650	1.760	1.650	1.710	37,500	1.6587	2.40%
2017-10-27	1.670	1.610	1.720	1.550	1.700	150,700	245,992	1.6323	1.670	1.610	1.720	1.550	1.700	150,700	1.6323	0.00%
2017-10-26	1.670	1.610	1.710	1.480	1.800	202,500	326,325	1.6115	1.670	1.610	1.710	1.480	1.800	202,500	1.6115	-7.22%
2017-10-25	1.800	1.650	1.800	1.790	1.800	10,000	17,950	1.7950	1.800	1.650	1.800	1.790	1.800	10,000	1.7950	0.56%
2017-10-24	1.790	1.700	1.800	1.790	1.790	5,791	10,270	1.7734	1.790	1.700	1.800	1.790	1.790	5,791	1.7734	-0.56%
2017-10-23	1.800	1.660	1.800	1.690	1.800	146,900	255,685	1.7405	1.800	1.660	1.800	1.690	1.800	146,900	1.7405	3.45%
2017-10-20	1.740	1.610	1.750	1.580	1.740	145,000	242,325	1.6712	1.740	1.610	1.750	1.580	1.740	145,000	1.6712	4.19%
2017-10-19	1.670	1.500	1.670	1.600	1.670	25,000	41,050	1.6420	1.670	1.500	1.670	1.600	1.670	25,000	1.6420	-1.18%
2017-10-18	1.690	1.520	1.690	1.600	1.690	155,000	255,000	1.6452	1.690	1.520	1.690	1.600	1.690	155,000	1.6452	-0.59%
2017-10-17	1.700	1.570	1.780	1.550	1.700	75,000	121,575	1.6210	1.700	1.570	1.780	1.550	1.700	75,000	1.6210	9.68%
2017-10-16	1.550	1.450	1.650	1.490	1.550	32,500	48,900	1.5046	1.550	1.450	1.650	1.490	1.550	32,500	1.5046	4.03%
2017-10-13	1.490	1.400	1.490	1.490	1.490	5,000	7,450	1.4900	1.490	1.400	1.490	1.490	1.490	5,000	1.4900	-0.67%
2017-10-12	1.500	1.400	1.500	1.460	1.500	25,000	37,000	1.4800	1.500	1.400	1.500	1.460	1.500	25,000	1.4800	2.74%
2017-10-11	1.460	1.410	1.480	1.460	1.460	15,000	21,900	1.4600	1.460	1.410	1.480	1.460	1.460	15,000	1.4600	-2.01%
2017-10-10	1.490	1.300	1.490	1.400	1.490	65,000	91,450	1.4069	1.490	1.300	1.490	1.400	1.490	65,000	1.4069	6.43%
2017-10-09	1.400	1.300	1.420	1.350	1.400	10,000	13,750	1.3750	1.400	1.300	1.420	1.350	1.400	10,000	1.3750	2.94%
2017-10-06	1.360	1.300	1.360	1.360	1.360	2,500	3,400	1.3600	1.360	1.300	1.360	1.360	1.360	2,500	1.3600	0.74%
2017-10-04	1.350	1.300	1.360	1.350	1.350	5,000	6,750	1.3500	1.350	1.300	1.360	1.350	1.350	5,000	1.3500	3.05%
2017-10-03	1.310	1.300	1.350	1.310	1.310	2,500	3,275	1.3100	1.310	1.300	1.350	1.310	1.310	2,500	1.3100	0.77%
2017-09-29	1.300	1.280	1.350	1.300	1.300	10,000	13,000	1.3000	1.300	1.280	1.350	1.300	1.300	10,000	1.3000	0.00%
2017-09-28	1.300	1.250	1.350	1.300	1.300	10,000	13,000	1.3000	1.300	1.250	1.350	1.300	1.300	10,000	1.3000	0.00%
2017-09-27	1.300	1.280	1.300	1.300	1.300	10,000	13,000	1.3000	1.300	1.280	1.300	1.300	1.300	10,000	1.3000	1.56%
2017-09-26	1.280	1.250	1.290	1.280	1.280	10,000	12,800	1.2800	1.280	1.250	1.290	1.280	1.280	10,000	1.2800	-0.78%
2017-09-25	1.290	1.280	1.300	1.290	1.290	2,500	3,225	1.2900	1.290	1.280	1.300	1.290	1.290	2,500	1.2900	-0.77%
2017-09-22	1.300	1.250	1.300	1.300	1.300	10,000	13,000	1.3000	1.300	1.250	1.300	1.300	1.300	10,000	1.3000	0.00%
2017-09-21	1.300	1.250	1.300	1.300	1.350	15,000	19,750	1.3167	1.300	1.250	1.300	1.300	1.350	15,000	1.3167	-2.26%
2017-09-20	1.330	1.280	1.330	1.330	1.330	2,500	3,325	1.3300	1.330	1.280	1.330	1.330	1.330	2,500	1.3300	1.53%
2017-09-19	1.310	1.280	1.310	1.310	1.310	5,000	6,550	1.3100	1.310	1.280	1.310	1.310	1.310	5,000	1.3100	0.00%
2017-09-18	1.310	1.250	1.310	1.300	1.310	22,500	29,275	1.3011	1.310	1.250	1.310	1.300	1.310	22,500	1.3011	0.77%
2017-09-15	1.300	1.250	1.350	1.300	1.300	5,000	6,500	1.3000	1.300	1.250	1.350	1.300	1.300	5,000	1.3000	4.00%
2017-09-14	1.250	1.200	1.250	1.250	1.250	78,092	97,591	1.2497	1.250	1.200	1.250	1.250	1.250	78,092	1.2497	-3.85%
2017-09-13	1.300	1.250	1.300	1.300	1.300	10,000	13,000	1.3000	1.300	1.250	1.300	1.300	1.300	10,000	1.3000	0.00%
2017-09-12	1.300	1.300	1.350	1.300	1.300	2,500	3,250	1.3000	1.300	1.300	1.350	1.300	1.300	2,500	1.3000	0.00%
2017-09-11	1.300	1.250	1.490	1.300	1.300	5,000	6,500	1.3000	1.300	1.250	1.490	1.300	1.300	5,000	1.3000	4.00%
2017-09-08	1.250	1.250	1.300	1.250	1.250	40,000	50,000	1.2500	1.250	1.250	1.300	1.250	1.250	40,000	1.2500	-3.85%
2017-09-07	1.300	1.280	1.380	1.300	1.300	5,000	6,500	1.3000	1.300	1.280	1.380	1.300	1.300	5,000	1.3000	4.00%
2017-09-06	1.250	1.250	1.320	1.240	1.300	30,000	37,800	1.2600	1.250	1.250	1.320	1.240	1.300	30,000	1.2600	-5.30%
2017-09-05	1.320	1.250	1.350	1.320	1.320	5,000	6,600	1.3200	1.320	1.250	1.350	1.320	1.320	5,000	1.3200	1.54%
2017-09-04	1.300	1.250	1.350	1.300	1.300	5,000	6,500	1.3000	1.300	1.250	1.350	1.300	1.300	5,000	1.3000	4.00%
2017-09-01	1.250	1.250	1.500	1.250	1.250	35,000	43,750	1.2500	1.250	1.250	1.500	1.250	1.250	35,000	1.2500	-2.34%
2017-08-31	1.280	1.280	1.350	1.250	1.250	60,000	75,000	1.2500	1.280	1.280	1.350	1.250	1.250	60,000	1.2500	-0.78%
2017-08-30	1.290	1.260	1.350	1.290	1.290	10,000	12,900	1.2900	1.290	1.260	1.350	1.290	1.290	10,000	1.2900	2.38%
2017-08-29	1.260	1.260	1.350	1.260	1.260	5,000	6,300	1.2600	1.260	1.260	1.350	1.260	1.260	5,000	1.2600	0.00%
2017-08-28	1.260	1.260	1.350	1.260	1.260	30,000	37,800	1.2600	1.260	1.260	1.350	1.260	1.260	30,000	1.2600	0.00%
2017-08-25	1.260	1.250	1.350	1.260	1.260	2,500	3,150	1.2600	1.260	1.250	1.350	1.260	1.260	2,500	1.2600	-2.33%
2017-08-24	1.290	1.290	1.350	1.270	1.270	2,500	3,175	1.2700	1.290	1.290	1.350	1.270	1.270	2,500	1.2700	0.00%
2017-08-22	1.290	1.290	1.350	1.260	1.260	7,500	9,450	1.2600	1.290	1.290	1.350	1.260	1.260	7,500	1.2600	3.20%
2017-08-21	1.250	1.250	1.320	1.250	1.320	9,300	11,921	1.2818	1.250	1.250	1.320	1.250	1.320	9,300	1.2818	-7.41%
2017-08-18	1.350	1.300	1.400	1.350	1.350	5,000	6,750	1.3500	1.350	1.300	1.400	1.350	1.350	5,000	1.3500	0.00%
2017-08-17	1.350	1.310	1.350	1.350	1.350	5,000	6,750	1.3500	1.350	1.310	1.350	1.350	1.350	5,000	1.3500	3.05%
2017-08-16	1.310	1.300	1.400	1.310	1.310	10,000	13,100	1.3100	1.310	1.300	1.400	1.310	1.310	10,000	1.3100	0.00%
2017-08-15	1.310	1.300	1.430	1.310	1.310	2,500	3,275	1.3100	1.310	1.300	1.430	1.310	1.310	2,500	1.3100	-2.96%
2017-08-14	1.350	1.300	1.500	1.350	1.350	5,000	6,750	1.3500	1.350	1.300	1.500	1.350	1.350	5,000	1.3500	3.05%
2017-08-11	1.310	1.300	1.450	1.310	1.310	2,500	3,275	1.3100	1.310	1.300	1.450	1.310	1.310	2,500	1.3100	-2.96%
2017-08-10	1.350	1.350	1.400	1.350	1.350	5,000	6,750	1.3500	1.350	1.350	1.400	1.350	1.350	5,000	1.3500	-3.57%
2017-08-09	1.400	1.300	1.500	1.400	1.400	5,000	7,000	1.4000	1.400	1.300	1.500	1.400	1.400	5,000	1.4000	4.48%
2017-08-08	1.340	1.300	1.350	1.340	1.340	5,000	6,700	1.3400	1.340	1.300	1.350	1.340	1.340	5,000	1.3400	-0.74%
2017-08-07	1.350	1.310	1.400	1.350	1.350	5,000	6,750	1.3500	1.350	1.310	1.400	1.350	1.350	5,000	1.3500	3.05%
2017-08-04	1.310	1.300	1.310	1.310	1.310	2,500	3,275	1.3100	1.310	1.300	1.310	1.310	1.310	2,500	1.3100	0.77%
2017-08-03	1.300	1.200	1.400	1.300	1.300	10,000	13,000	1.3000	1.300	1.200	1.400	1.300	1.300	10,000	1.3000	-2.99%
2017-08-02	1.340	1.300	1.350	1.340	1.340	2,500	3,350	1.3400	1.340	1.300	1.350	1.340	1.340	2,500	1.3400	3.08%
2017-08-01	1.300	1.300	1.400	-	-	0	0	-	1.300	1.300	1.400	-	-	0	-	0.00%
2017-07-31	1.300	1.280	1.300	1.300	1.300	20,000	26,000	1.3000	1.300	1.280	1.300	1.300	1.300	20,000	1.3000	0.00%
2017-07-28	1.300	1.280	1.350	1.300	1.300	42,500	55,250	1.3000	1.300	1.280	1.350	1.300	1.300	42,500	1.3000	-3.70%
2017-07-27	1.350	1.300	1.400	1.350	1.400	22,500	30,700	1.3644	1.350	1.300	1.400	1.350	1.400	22,500	1.3644	-3.57%
2017-07-26	1.400	1.300	1.450	1.400	1.400	5,000	7,000	1.4000	1.400	1.300	1.450	1.400	1.400	5,000	1.4000	4.48%
2017-07-25	1.340	1.300	1.400	1.340	1.340	6,350	8,414	1.3250	1.340	1.300	1.400	1.340	1.340	6,350	1.3250	2.29%
2017-07-24	1.310	1.300	1.400	1.310	1.310	2,500	3,275	1.3100	1.310	1.300	1.400	1.310	1.310	2,500	1.3100	0.77%
2017-07-21	1.300	1.300	1.330	1.300	1.300	3,500	4,520	1.2914	1.300	1.300	1.330	1.300	1.300	3,500	1.2914	-2.26%
2017-07-20	1.330	1.330	1.400	1.330	1.330	5,000	6,650	1.3300	1.330	1.330	1.400	1.330	1.330	5,000	1.3300	1.53%
2017-07-19	1.310	1.310	1.400	1.300	1.300	10,000	13,000	1.3000	1.310	1.310	1.400	1.300	1.300	10,000	1.3000	0.77%
2017-07-18	1.300	1.280	1.300	1.300	1.300	10,000	13,000	1.3000	1.300	1.280	1.300	1.300	1.300	10,000	1.3000	0.00%
2017-07-17	1.300	1.280	1.330	1.300	1.300	10,000	13,000	1.3000	1.300	1.280	1.330	1.300	1.300	10,000	1.3000	-7.14%
2017-07-14	1.400	1.350	1.420	-	-	0	0	-	1.400	1.350	1.420	-	-	0	-	0.00%
2017-07-13	1.400	1.330	1.440	1.400	1.400	5,000	7,000	1.4000	1.400	1.330	1.440	1.400	1.400	5,000	1.4000	5.26%
2017-07-12	1.330	1.330	1.400	1.330	1.330	2,500	3,325	1.3300	1.330	1.330	1.400	1.330	1.330	2,500	1.3300	1.53%
2017-07-11	1.310	1.280	1.320	1.310	1.310	2,500	3,275	1.3100	1.310	1.280	1.320	1.310	1.310	2,500	1.3100	0.00%
2017-07-10	1.310	1.280	1.320	1.310	1.310	2,500	3,275	1.3100	1.310	1.280	1.320	1.310	1.310	2,500	1.3100	-0.76%
2017-07-07	1.320	1.280	1.320	1.320	1.320	2,500	3,300	1.3200	1.320	1.280	1.320	1.320	1.320	2,500	1.3200	-1.49%
2017-07-06	1.340	1.300	1.340	1.340	1.340	5,000	6,700	1.3400	1.340	1.300	1.340	1.340	1.340	5,000	1.3400	7.20%
2017-07-05	1.250	1.200	1.400	1.250	1.350	45,000	59,050	1.3122	1.250	1.200	1.400	1.250	1.350	45,000	1.3122	-6.02%
2017-07-04	1.330	1.300	1.330	1.330	1.330	20,000	26,600	1.3300	1.330	1.300	1.330	1.330	1.330	20,000	1.3300	0.00%
2017-07-03	1.330	1.330	1.400	1.330	1.330	17,500	23,275	1.3300	1.330	1.330	1.400	1.330	1.330	17,500	1.3300	0.00%
2017-06-30	1.330	1.300	1.350	1.330	1.330	12,500	16,625	1.3300	1.330	1.300	1.350	1.330	1.330	12,500	1.3300	-2.21%
2017-06-29	1.360	1.330	1.360	1.370	1.370	7,500	10,275	1.3700	1.360	1.330	1.360	1.370	1.370	7,500	1.3700	2.26%
2017-06-28	1.330	1.300	1.360	1.330	1.330	6,000	7,920	1.3200	1.330	1.300	1.360	1.330	1.330	6,000	1.3200	2.31%
2017-06-27	1.300	1.300	1.370	1.300	1.300	41,250	53,600	1.2994	1.300	1.300	1.370	1.300	1.300	41,250	1.2994	-1.52%
2017-06-26	1.320	1.300	1.320	1.300	1.350	30,000	39,800	1.3267	1.320	1.300	1.320	1.300	1.350	30,000	1.3267	-2.22%
2017-06-23	1.350	1.300	1.380	1.350	1.350	5,000	6,750	1.3500	1.350	1.300	1.380	1.350	1.350	5,000	1.3500	4.65%
2017-06-22	1.290	1.290	1.350	1.290	1.290	37,500	48,375	1.2900	1.290	1.290	1.350	1.290	1.290	37,500	1.2900	0.00%
2017-06-21	1.290	1.280	1.340	1.290	1.300	30,000	38,800	1.2933	1.290	1.280	1.340	1.290	1.300	30,000	1.2933	0.78%
2017-06-20	1.280	1.250	1.350	1.280	1.280	10,000	12,800	1.2800	1.280	1.250	1.350	1.280	1.280	10,000	1.2800	-1.54%
2017-06-19	1.300	1.280	1.300	1.300	1.330	50,000	65,250	1.3050	1.300	1.280	1.300	1.300	1.330	50,000	1.3050	0.00%
2017-06-16	1.300	1.250	1.300	1.300	1.300	5,000	6,500	1.3000	1.300	1.250	1.300	1.300	1.300	5,000	1.3000	4.00%
2017-06-15	1.250	1.240	1.300	1.250	1.250	2,500	3,125	1.2500	1.250	1.240	1.300	1.250	1.250	2,500	1.2500	1.63%
2017-06-14	1.230	1.230	1.340	1.200	1.230	20,000	24,325	1.2163	1.230	1.230	1.340	1.200	1.230	20,000	1.2163	-1.60%
2017-06-13	1.250	1.210	1.250	1.250	1.250	47,500	59,375	1.2500	1.250	1.210	1.250	1.250	1.250	47,500	1.2500	-3.10%
2017-06-12	1.290	1.250	1.350	1.290	1.290	2,500	3,225	1.2900	1.290	1.250	1.350	1.290	1.290	2,500	1.2900	0.78%
2017-06-09	1.280	1.250	1.280	1.280	1.280	7,500	9,600	1.2800	1.280	1.250	1.280	1.280	1.280	7,500	1.2800	2.40%
2017-06-08	1.250	1.250	1.290	1.250	1.250	5,000	6,250	1.2500	1.250	1.250	1.290	1.250	1.250	5,000	1.2500	0.00%
2017-06-07	1.250	1.200	1.280	1.250	1.250	10,000	12,500	1.2500	1.250	1.200	1.280	1.250	1.250	10,000	1.2500	0.00%
2017-06-06	1.250	1.200	1.290	1.250	1.250	25,000	31,250	1.2500	1.250	1.200	1.290	1.250	1.250	25,000	1.2500	-2.34%
2017-06-05	1.280	1.260	1.280	1.280	1.280	2,500	3,200	1.2800	1.280	1.260	1.280	1.280	1.280	2,500	1.2800	0.00%
2017-06-02	1.280	1.260	1.280	1.280	1.280	5,000	6,400	1.2800	1.280	1.260	1.280	1.280	1.280	5,000	1.2800	2.40%
2017-06-01	1.250	1.180	1.270	1.250	1.280	17,500	21,950	1.2543	1.250	1.180	1.270	1.250	1.280	17,500	1.2543	0.00%
2017-05-31	1.250	-	1.250	1.250	1.290	7,500	9,475	1.2633	1.250	-	1.250	1.250	1.290	7,500	1.2633	-1.57%
2017-05-29	1.270	1.270	1.300	1.270	1.270	15,000	19,050	1.2700	1.270	1.270	1.300	1.270	1.270	15,000	1.2700	-2.31%
2017-05-26	1.300	1.270	1.300	1.300	1.300	3,463	4,444	1.2833	1.300	1.270	1.300	1.300	1.300	3,463	1.2833	4.84%
2017-05-25	1.240	1.240	1.370	1.220	1.260	12,500	15,650	1.2520	1.240	1.240	1.370	1.220	1.260	12,500	1.2520	-3.88%
2017-05-24	1.290	1.250	1.290	1.290	1.290	2,500	3,225	1.2900	1.290	1.250	1.290	1.290	1.290	2,500	1.2900	3.20%
2017-05-23	1.250	1.200	1.250	1.250	1.250	5,000	6,250	1.2500	1.250	1.200	1.250	1.250	1.250	5,000	1.2500	5.93%
2017-05-22	1.180	1.150	1.280	1.180	1.200	25,000	29,800	1.1920	1.180	1.150	1.280	1.180	1.200	25,000	1.1920	-1.67%
2017-05-19	1.200	1.180	1.300	1.200	1.200	5,000	6,000	1.2000	1.200	1.180	1.300	1.200	1.200	5,000	1.2000	1.69%
2017-05-18	1.180	1.180	1.290	1.150	1.200	20,000	23,750	1.1875	1.180	1.180	1.290	1.150	1.200	20,000	1.1875	-5.60%
2017-05-17	1.250	1.200	1.450	1.250	1.250	10,000	12,500	1.2500	1.250	1.200	1.450	1.250	1.250	10,000	1.2500	-0.79%
2017-05-16	1.260	1.260	1.290	1.240	1.240	2,500	3,100	1.2400	1.260	1.260	1.290	1.240	1.240	2,500	1.2400	0.80%
2017-05-15	1.250	1.200	1.330	1.250	1.280	20,000	25,300	1.2650	1.250	1.200	1.330	1.250	1.280	20,000	1.2650	-3.85%
2017-05-12	1.300	1.270	1.300	1.300	1.300	2,500	3,250	1.3000	1.300	1.270	1.300	1.300	1.300	2,500	1.3000	4.00%
2017-05-11	1.250	1.200	1.300	1.250	1.300	30,000	38,500	1.2833	1.250	1.200	1.300	1.250	1.300	30,000	1.2833	-3.10%
2017-05-10	1.290	1.280	1.290	1.300	1.300	11,350	14,687	1.2940	1.290	1.280	1.290	1.300	1.300	11,350	1.2940	-0.77%
2017-05-09	1.300	1.260	1.300	1.300	1.300	20,000	26,000	1.3000	1.300	1.260	1.300	1.300	1.300	20,000	1.3000	0.00%
2017-05-08	1.300	1.280	1.300	1.300	1.300	5,000	6,500	1.3000	1.300	1.280	1.300	1.300	1.300	5,000	1.3000	1.56%
2017-05-05	1.280	1.250	1.300	1.280	1.280	5,000	6,400	1.2800	1.280	1.250	1.300	1.280	1.280	5,000	1.2800	2.40%
2017-05-04	1.250	1.200	1.300	1.250	1.280	22,500	28,425	1.2633	1.250	1.200	1.300	1.250	1.280	22,500	1.2633	-3.85%
2017-05-02	1.300	1.250	1.350	1.300	1.300	5,000	6,500	1.3000	1.300	1.250	1.350	1.300	1.300	5,000	1.3000	3.17%
2017-04-28	1.260	1.220	1.280	1.260	1.260	5,000	6,300	1.2600	1.260	1.220	1.280	1.260	1.260	5,000	1.2600	0.80%
2017-04-27	1.250	1.250	1.290	1.250	1.250	5,000	6,250	1.2500	1.250	1.250	1.290	1.250	1.250	5,000	1.2500	2.46%
2017-04-26	1.220	1.220	1.250	1.200	1.200	2,500	3,000	1.2000	1.220	1.220	1.250	1.200	1.200	2,500	1.2000	-3.17%
2017-04-25	1.260	1.200	1.270	1.260	1.260	5,000	6,300	1.2600	1.260	1.200	1.270	1.260	1.260	5,000	1.2600	4.13%
2017-04-24	1.210	1.210	1.260	1.200	1.210	72,500	87,200	1.2028	1.210	1.210	1.260	1.200	1.210	72,500	1.2028	-3.20%
2017-04-21	1.250	1.200	1.300	1.250	1.250	10,000	12,500	1.2500	1.250	1.200	1.300	1.250	1.250	10,000	1.2500	0.00%
2017-04-20	1.250	1.210	1.250	1.240	1.260	202,500	253,075	1.2498	1.250	1.210	1.250	1.240	1.260	202,500	1.2498	-3.85%
2017-04-19	1.300	1.300	1.370	1.300	1.310	117,500	153,850	1.3094	1.300	1.300	1.370	1.300	1.310	117,500	1.3094	0.00%
2017-04-18	1.300	1.260	1.400	1.300	1.300	15,000	19,500	1.3000	1.300	1.260	1.400	1.300	1.300	15,000	1.3000	0.00%
2017-04-13	1.300	1.250	1.300	1.300	1.300	20,000	26,000	1.3000	1.300	1.250	1.300	1.300	1.300	20,000	1.3000	0.00%
2017-04-12	1.300	1.300	1.340	1.300	1.300	67,500	87,750	1.3000	1.300	1.300	1.340	1.300	1.300	67,500	1.3000	-3.70%
2017-04-11	1.350	1.300	1.360	1.350	1.350	10,000	13,500	1.3500	1.350	1.300	1.360	1.350	1.350	10,000	1.3500	-0.74%
2017-04-10	1.360	1.300	1.400	1.330	1.360	20,000	26,900	1.3450	1.360	1.300	1.400	1.330	1.360	20,000	1.3450	0.74%
2017-04-07	1.350	1.300	1.380	1.350	1.350	5,000	6,750	1.3500	1.350	1.300	1.380	1.350	1.350	5,000	1.3500	3.85%
2017-04-06	1.300	1.300	1.400	1.290	1.340	295,000	392,600	1.3308	1.300	1.300	1.400	1.290	1.340	295,000	1.3308	-3.70%
2017-04-05	1.350	1.310	1.400	1.350	1.350	55,000	74,250	1.3500	1.350	1.310	1.400	1.350	1.350	55,000	1.3500	3.05%
2017-04-03	1.310	1.310	1.400	1.310	1.310	2,500	3,275	1.3100	1.310	1.310	1.400	1.310	1.310	2,500	1.3100	0.00%
2017-03-31	1.310	1.310	1.350	1.310	1.310	5,000	6,550	1.3100	1.310	1.310	1.350	1.310	1.310	5,000	1.3100	-1.50%
2017-03-30	1.330	1.330	1.380	1.330	1.330	2,500	3,325	1.3300	1.330	1.330	1.380	1.330	1.330	2,500	1.3300	0.00%
2017-03-29	1.330	1.330	1.390	1.330	1.330	5,000	6,650	1.3300	1.330	1.330	1.390	1.330	1.330	5,000	1.3300	-1.48%
2017-03-28	1.350	1.300	1.400	1.350	1.350	20,000	27,000	1.3500	1.350	1.300	1.400	1.350	1.350	20,000	1.3500	0.00%
2017-03-27	1.350	1.350	1.400	1.350	1.350	5,000	6,750	1.3500	1.350	1.350	1.400	1.350	1.350	5,000	1.3500	-2.88%
2017-03-24	1.390	1.350	1.400	1.390	1.390	5,000	6,950	1.3900	1.390	1.350	1.400	1.390	1.390	5,000	1.3900	2.96%
2017-03-23	1.350	1.350	1.400	1.300	1.300	5,000	6,500	1.3000	1.350	1.350	1.400	1.300	1.300	5,000	1.3000	0.00%
2017-03-22	1.350	1.300	1.400	1.350	1.350	10,000	13,500	1.3500	1.350	1.300	1.400	1.350	1.350	10,000	1.3500	0.00%
2017-03-21	1.350	1.350	1.400	1.300	1.360	65,000	87,250	1.3423	1.350	1.350	1.400	1.300	1.360	65,000	1.3423	-3.57%
2017-03-20	1.400	1.350	1.450	1.400	1.400	10,000	14,000	1.4000	1.400	1.350	1.450	1.400	1.400	10,000	1.4000	0.00%
2017-03-17	1.400	1.300	1.500	1.400	1.400	7,500	10,500	1.4000	1.400	1.300	1.500	1.400	1.400	7,500	1.4000	2.19%
2017-03-16	1.370	1.310	1.380	1.370	1.370	2,500	3,425	1.3700	1.370	1.310	1.380	1.370	1.370	2,500	1.3700	1.48%
2017-03-15	1.350	1.320	1.410	1.350	1.350	5,000	6,750	1.3500	1.350	1.320	1.410	1.350	1.350	5,000	1.3500	0.00%
2017-03-14	1.350	1.320	1.370	1.310	1.370	17,500	23,450	1.3400	1.350	1.320	1.370	1.310	1.370	17,500	1.3400	3.05%
2017-03-13	1.310	1.310	1.380	1.250	1.340	15,000	19,200	1.2800	1.310	1.310	1.380	1.250	1.340	15,000	1.2800	-9.03%
2017-03-10	1.440	1.310	1.440	1.440	1.440	35,000	50,400	1.4400	1.440	1.310	1.440	1.440	1.440	35,000	1.4400	4.35%
2017-03-09	1.380	1.350	1.380	1.400	1.400	5,000	7,000	1.4000	1.380	1.350	1.380	1.400	1.400	5,000	1.4000	-1.43%
2017-03-08	1.400	1.300	1.400	1.300	1.410	17,500	23,350	1.3343	1.400	1.300	1.400	1.300	1.410	17,500	1.3343	4.48%
2017-03-07	1.340	1.290	1.340	1.280	1.340	145,000	188,250	1.2983	1.340	1.290	1.340	1.280	1.340	145,000	1.2983	2.29%
2017-03-06	1.310	1.310	1.440	1.280	1.300	12,500	16,200	1.2960	1.310	1.310	1.440	1.280	1.300	12,500	1.2960	-7.09%
2017-03-03	1.410	1.400	1.490	1.410	1.410	2,500	3,525	1.4100	1.410	1.400	1.490	1.410	1.410	2,500	1.4100	0.71%
2017-03-02	1.400	1.400	1.450	1.400	1.400	10,000	14,000	1.4000	1.400	1.400	1.450	1.400	1.400	10,000	1.4000	0.00%
2017-03-01	1.400	1.400	1.450	1.400	1.400	5,000	7,000	1.4000	1.400	1.400	1.450	1.400	1.400	5,000	1.4000	0.00%
2017-02-28	1.400	1.270	1.550	1.400	1.400	10,000	14,000	1.4000	1.400	1.270	1.550	1.400	1.400	10,000	1.4000	0.00%
2017-02-27	1.400	1.400	1.500	1.400	1.400	5,000	7,000	1.4000	1.400	1.400	1.500	1.400	1.400	5,000	1.4000	-3.45%
2017-02-24	1.450	1.450	-	1.450	1.500	57,500	85,125	1.4804	1.450	1.450	-	1.450	1.500	57,500	1.4804	0.00%
2017-02-23	1.450	1.360	1.500	1.450	1.450	10,000	14,500	1.4500	1.450	1.360	1.500	1.450	1.450	10,000	1.4500	0.00%
2017-02-22	1.450	1.300	1.450	1.450	1.450	10,750	15,422	1.4346	1.450	1.300	1.450	1.450	1.450	10,750	1.4346	0.69%
2017-02-21	1.440	1.310	1.450	1.450	1.450	10,000	14,500	1.4500	1.440	1.310	1.450	1.450	1.450	10,000	1.4500	-0.69%
2017-02-20	1.450	1.400	1.490	1.380	1.450	30,000	42,800	1.4267	1.450	1.400	1.490	1.380	1.450	30,000	1.4267	3.57%
2017-02-17	1.400	1.400	1.450	1.400	1.400	5,000	7,000	1.4000	1.400	1.400	1.450	1.400	1.400	5,000	1.4000	0.00%
2017-02-16	1.400	1.350	1.500	1.310	1.400	7,090	9,464	1.3348	1.400	1.350	1.500	1.310	1.400	7,090	1.3348	-2.10%
2017-02-15	1.430	1.320	1.430	1.450	1.450	10,000	14,500	1.4500	1.430	1.320	1.430	1.450	1.450	10,000	1.4500	-1.38%
2017-02-14	1.450	1.320	1.490	1.450	1.450	10,000	14,500	1.4500	1.450	1.320	1.490	1.450	1.450	10,000	1.4500	0.00%
2017-02-13	1.450	1.450	1.500	1.450	1.450	5,000	7,250	1.4500	1.450	1.450	1.500	1.450	1.450	5,000	1.4500	0.00%
2017-02-10	1.450	1.400	1.500	1.400	1.450	47,500	67,575	1.4226	1.450	1.400	1.500	1.400	1.450	47,500	1.4226	4.32%
2017-02-09	1.390	1.300	1.390	1.400	1.400	10,000	14,000	1.4000	1.390	1.300	1.390	1.400	1.400	10,000	1.4000	-0.71%
2017-02-08	1.400	1.350	1.400	1.400	1.400	5,000	7,000	1.4000	1.400	1.350	1.400	1.400	1.400	5,000	1.4000	3.70%
2017-02-07	1.350	1.250	1.350	1.350	1.350	10,000	13,500	1.3500	1.350	1.250	1.350	1.350	1.350	10,000	1.3500	0.00%
2017-02-06	1.350	1.350	1.400	1.350	1.350	5,000	6,750	1.3500	1.350	1.350	1.400	1.350	1.350	5,000	1.3500	3.85%
2017-02-03	1.300	1.270	1.400	1.300	1.300	25,000	32,500	1.3000	1.300	1.270	1.400	1.300	1.300	25,000	1.3000	0.00%
2017-02-02	1.300	1.300	1.430	1.300	1.300	10,000	13,000	1.3000	1.300	1.300	1.430	1.300	1.300	10,000	1.3000	-3.70%
2017-02-01	1.350	1.300	1.350	1.300	1.350	7,500	10,000	1.3333	1.350	1.300	1.350	1.300	1.350	7,500	1.3333	-3.57%
2017-01-27	1.400	1.260	1.400	1.400	1.400	10,000	14,000	1.4000	1.400	1.260	1.400	1.400	1.400	10,000	1.4000	3.70%
2017-01-26	1.350	1.350	1.400	1.350	1.350	5,000	6,750	1.3500	1.350	1.350	1.400	1.350	1.350	5,000	1.3500	-3.57%
2017-01-25	1.400	1.350	1.420	1.400	1.400	5,000	7,000	1.4000	1.400	1.350	1.420	1.400	1.400	5,000	1.4000	3.70%
2017-01-24	1.350	1.260	1.350	1.350	1.350	10,000	13,500	1.3500	1.350	1.260	1.350	1.350	1.350	10,000	1.3500	0.00%
2017-01-23	1.350	1.260	1.390	1.350	1.350	10,000	13,500	1.3500	1.350	1.260	1.390	1.350	1.350	10,000	1.3500	-2.88%
2017-01-20	1.390	1.310	1.390	1.250	1.430	65,000	87,850	1.3515	1.390	1.310	1.390	1.250	1.430	65,000	1.3515	6.92%
2017-01-19	1.300	1.280	1.300	1.300	1.300	12,500	16,250	1.3000	1.300	1.280	1.300	1.300	1.300	12,500	1.3000	-3.70%
2017-01-18	1.350	1.300	1.350	1.350	1.350	10,000	13,500	1.3500	1.350	1.300	1.350	1.350	1.350	10,000	1.3500	0.00%
2017-01-17	1.350	1.350	1.490	1.350	1.350	5,000	6,750	1.3500	1.350	1.350	1.490	1.350	1.350	5,000	1.3500	0.00%
2017-01-16	1.350	1.350	1.440	1.350	1.440	62,500	85,075	1.3612	1.350	1.350	1.440	1.350	1.440	62,500	1.3612	-3.57%
2017-01-13	1.400	1.350	1.400	1.350	1.440	27,500	38,575	1.4027	1.400	1.350	1.400	1.350	1.440	27,500	1.4027	3.70%
2017-01-12	1.350	1.300	1.350	1.350	1.350	5,000	6,750	1.3500	1.350	1.300	1.350	1.350	1.350	5,000	1.3500	0.00%
2017-01-11	1.350	1.300	1.350	1.350	1.350	2,500	3,375	1.3500	1.350	1.300	1.350	1.350	1.350	2,500	1.3500	3.85%
2017-01-10	1.300	1.300	1.400	1.300	1.300	5,000	6,500	1.3000	1.300	1.300	1.400	1.300	1.300	5,000	1.3000	0.00%
2017-01-09	1.300	1.300	1.440	1.300	1.300	25,000	32,500	1.3000	1.300	1.300	1.440	1.300	1.300	25,000	1.3000	3.17%
2017-01-06	1.260	1.210	1.300	1.260	1.260	2,500	3,150	1.2600	1.260	1.210	1.300	1.260	1.260	2,500	1.2600	0.00%
2017-01-05	1.260	1.210	1.260	1.300	1.300	5,000	6,500	1.3000	1.260	1.210	1.260	1.300	1.300	5,000	1.3000	0.00%
2017-01-04	1.260	1.260	1.320	1.260	1.260	5,000	6,300	1.2600	1.260	1.260	1.320	1.260	1.260	5,000	1.2600	0.80%
2017-01-03	1.250	1.250	1.300	1.250	1.250	10,000	12,500	1.2500	1.250	1.250	1.300	1.250	1.250	10,000	1.2500	1.63%
2016-12-30	1.230	1.230	1.300	1.230	1.230	2,500	3,075	1.2300	1.230	1.230	1.300	1.230	1.230	2,500	1.2300	0.00%
2016-12-29	1.230	1.230	1.250	1.200	1.230	32,350	38,970	1.2046	1.230	1.230	1.250	1.200	1.230	32,350	1.2046	0.00%
2016-12-28	1.230	1.230	1.300	1.220	1.220	7,750	9,492	1.2248	1.230	1.230	1.300	1.220	1.220	7,750	1.2248	-3.91%
2016-12-23	1.280	1.280	1.340	1.280	1.280	2,500	3,200	1.2800	1.280	1.280	1.340	1.280	1.280	2,500	1.2800	2.40%
2016-12-22	1.250	1.220	1.320	1.250	1.250	5,000	6,250	1.2500	1.250	1.220	1.320	1.250	1.250	5,000	1.2500	0.00%
2016-12-21	1.250	1.250	1.280	1.250	1.250	7,500	9,375	1.2500	1.250	1.250	1.280	1.250	1.250	7,500	1.2500	-2.34%
2016-12-20	1.280	1.230	1.300	1.280	1.300	15,000	19,400	1.2933	1.280	1.230	1.300	1.280	1.300	15,000	1.2933	-1.54%
2016-12-19	1.300	1.280	1.320	1.300	1.300	15,000	19,500	1.3000	1.300	1.280	1.320	1.300	1.300	15,000	1.3000	0.00%
2016-12-16	1.300	1.250	1.300	1.330	1.330	2,500	3,325	1.3300	1.300	1.250	1.300	1.330	1.330	2,500	1.3300	7.44%
2016-12-15	1.210	1.210	1.330	1.210	1.280	97,500	122,475	1.2562	1.210	1.210	1.330	1.210	1.280	97,500	1.2562	-5.47%
2016-12-14	1.280	1.280	1.350	1.280	1.280	5,000	6,400	1.2800	1.280	1.280	1.350	1.280	1.280	5,000	1.2800	2.40%
2016-12-13	1.250	1.250	1.350	1.210	1.210	10,000	12,100	1.2100	1.250	1.250	1.350	1.210	1.210	10,000	1.2100	-2.34%
2016-12-12	1.280	1.280	1.350	1.280	1.280	7,500	9,600	1.2800	1.280	1.280	1.350	1.280	1.280	7,500	1.2800	-5.19%
2016-12-09	1.350	1.280	1.350	1.350	1.350	2,500	3,375	1.3500	1.350	1.280	1.350	1.350	1.350	2,500	1.3500	0.00%
2016-12-08	1.350	1.280	1.370	1.350	1.350	5,000	6,750	1.3500	1.350	1.280	1.370	1.350	1.350	5,000	1.3500	3.85%
2016-12-07	1.300	1.280	1.400	1.250	1.300	137,500	177,000	1.2873	1.300	1.280	1.400	1.250	1.300	137,500	1.2873	-2.26%
2016-12-06	1.330	1.300	1.330	1.330	1.330	2,500	3,325	1.3300	1.330	1.300	1.330	1.330	1.330	2,500	1.3300	-1.48%
2016-12-05	1.350	1.300	1.350	1.350	1.350	5,000	6,750	1.3500	1.350	1.300	1.350	1.350	1.350	5,000	1.3500	0.00%
2016-12-02	1.350	1.260	1.350	1.350	1.350	5,000	6,750	1.3500	1.350	1.260	1.350	1.350	1.350	5,000	1.3500	0.00%
2016-12-01	1.350	1.300	1.350	1.350	1.350	5,000	6,750	1.3500	1.350	1.300	1.350	1.350	1.350	5,000	1.3500	3.85%
2016-11-30	1.300	1.300	1.350	1.300	1.300	2,500	3,250	1.3000	1.300	1.300	1.350	1.300	1.300	2,500	1.3000	-3.70%
2016-11-29	1.350	1.260	1.350	1.350	1.350	10,000	13,500	1.3500	1.350	1.260	1.350	1.350	1.350	10,000	1.3500	0.00%
2016-11-28	1.350	1.300	1.350	1.360	1.360	2,500	3,400	1.3600	1.350	1.300	1.350	1.360	1.360	2,500	1.3600	3.85%
2016-11-25	1.300	1.210	1.350	1.300	1.300	10,000	13,000	1.3000	1.300	1.210	1.350	1.300	1.300	10,000	1.3000	0.00%
2016-11-24	1.300	1.300	1.350	1.300	1.300	5,000	6,500	1.3000	1.300	1.300	1.350	1.300	1.300	5,000	1.3000	0.00%
2016-11-23	1.300	1.300	1.350	1.300	1.300	5,000	6,500	1.3000	1.300	1.300	1.350	1.300	1.300	5,000	1.3000	0.78%
2016-11-22	1.290	1.270	1.370	1.290	1.290	5,000	6,450	1.2900	1.290	1.270	1.370	1.290	1.290	5,000	1.2900	0.00%
2016-11-21	1.290	1.290	1.340	1.260	1.290	43,000	54,575	1.2692	1.290	1.290	1.340	1.260	1.290	43,000	1.2692	-6.52%
2016-11-18	1.380	1.300	1.380	1.390	1.390	5,000	6,950	1.3900	1.380	1.300	1.380	1.390	1.390	5,000	1.3900	6.15%
2016-11-17	1.300	1.250	1.340	1.300	1.300	10,000	13,000	1.3000	1.300	1.250	1.340	1.300	1.300	10,000	1.3000	0.00%
2016-11-16	1.300	1.260	1.350	1.300	1.300	7,500	9,750	1.3000	1.300	1.260	1.350	1.300	1.300	7,500	1.3000	2.36%
2016-11-15	1.270	1.270	1.290	1.260	1.270	45,000	56,950	1.2656	1.270	1.270	1.290	1.260	1.270	45,000	1.2656	-4.51%
2016-11-14	1.330	1.270	1.340	1.330	1.330	2,500	3,325	1.3300	1.330	1.270	1.340	1.330	1.330	2,500	1.3300	-0.75%
2016-11-11	1.340	1.270	1.340	1.350	1.350	22,500	30,375	1.3500	1.340	1.270	1.340	1.350	1.350	22,500	1.3500	-0.74%
2016-11-10	1.350	1.310	1.390	1.350	1.350	5,000	6,750	1.3500	1.350	1.310	1.390	1.350	1.350	5,000	1.3500	3.05%
2016-11-09	1.310	1.310	1.370	1.310	1.320	15,000	19,775	1.3183	1.310	1.310	1.370	1.310	1.320	15,000	1.3183	-6.43%
2016-11-08	1.400	1.320	1.400	1.500	1.500	30,000	45,000	1.5000	1.400	1.320	1.400	1.500	1.500	30,000	1.5000	0.00%
2016-11-07	1.400	1.310	1.400	1.300	1.450	30,000	41,775	1.3925	1.400	1.310	1.400	1.300	1.450	30,000	1.3925	7.69%
2016-11-04	1.300	1.270	1.470	1.300	1.300	10,000	13,000	1.3000	1.300	1.270	1.470	1.300	1.300	10,000	1.3000	2.36%
2016-11-03	1.270	1.270	1.380	1.270	1.270	30,000	38,100	1.2700	1.270	1.270	1.380	1.270	1.270	30,000	1.2700	-4.51%
2016-11-02	1.330	1.330	1.380	1.320	1.320	25,000	33,000	1.3200	1.330	1.330	1.380	1.320	1.320	25,000	1.3200	0.76%
2016-11-01	1.320	1.320	1.390	1.280	1.320	60,000	77,400	1.2900	1.320	1.320	1.390	1.280	1.320	60,000	1.2900	1.54%
2016-10-31	1.300	1.290	1.320	1.260	1.380	60,000	77,000	1.2833	1.300	1.290	1.320	1.260	1.380	60,000	1.2833	-3.70%
2016-10-28	1.350	1.270	1.390	1.350	1.390	12,500	16,975	1.3580	1.350	1.270	1.390	1.350	1.390	12,500	1.3580	-3.57%
2016-10-27	1.400	1.350	1.400	1.400	1.400	10,000	14,000	1.4000	1.400	1.350	1.400	1.400	1.400	10,000	1.4000	6.87%
2016-10-26	1.310	1.310	1.350	1.260	1.300	17,500	22,350	1.2771	1.310	1.310	1.350	1.260	1.300	17,500	1.2771	-1.50%
2016-10-25	1.330	1.260	1.330	1.350	1.350	34,000	45,720	1.3447	1.330	1.260	1.330	1.350	1.350	34,000	1.3447	-2.92%
2016-10-24	1.370	1.350	1.370	1.370	1.370	20,000	27,400	1.3700	1.370	1.350	1.370	1.370	1.370	20,000	1.3700	1.48%
2016-10-20	1.350	1.260	1.450	1.350	1.350	20,000	27,000	1.3500	1.350	1.260	1.450	1.350	1.350	20,000	1.3500	0.00%
2016-10-19	1.350	1.350	1.470	1.350	1.350	27,500	37,125	1.3500	1.350	1.350	1.470	1.350	1.350	27,500	1.3500	0.00%
2016-10-18	1.350	1.300	1.350	1.260	1.350	68,530	88,496	1.2913	1.350	1.300	1.350	1.260	1.350	68,530	1.2913	-1.46%
2016-10-17	1.370	1.360	1.400	1.360	1.370	60,000	82,075	1.3679	1.370	1.360	1.400	1.360	1.370	60,000	1.3679	1.48%
2016-10-14	1.350	1.260	1.350	1.360	1.370	27,500	37,625	1.3682	1.350	1.260	1.350	1.360	1.370	27,500	1.3682	0.00%
2016-10-13	1.350	1.260	1.350	1.300	1.360	95,000	127,750	1.3447	1.350	1.260	1.350	1.300	1.360	95,000	1.3447	3.85%
2016-10-12	1.300	1.280	1.410	1.250	1.310	35,000	44,150	1.2614	1.300	1.280	1.410	1.250	1.310	35,000	1.2614	4.00%
2016-10-11	1.250	1.250	1.360	1.220	1.250	5,000	6,175	1.2350	1.250	1.250	1.360	1.220	1.250	5,000	1.2350	-3.85%
2016-10-07	1.300	1.230	1.400	1.300	1.300	10,000	13,000	1.3000	1.300	1.230	1.400	1.300	1.300	10,000	1.3000	0.00%
2016-10-06	1.300	1.220	1.300	1.300	1.330	52,500	68,325	1.3014	1.300	1.220	1.300	1.300	1.330	52,500	1.3014	-0.76%
2016-10-05	1.310	1.220	1.310	1.200	1.350	83,500	107,345	1.2856	1.310	1.220	1.310	1.200	1.350	83,500	1.2856	6.50%
2016-10-04	1.230	1.230	1.250	1.210	1.210	5,000	6,050	1.2100	1.230	1.230	1.250	1.210	1.210	5,000	1.2100	-6.11%
2016-10-03	1.310	1.310	1.340	1.310	1.310	5,000	6,550	1.3100	1.310	1.310	1.340	1.310	1.310	5,000	1.3100	0.00%
2016-09-30	1.310	1.310	1.360	1.260	1.360	72,500	92,750	1.2793	1.310	1.310	1.360	1.260	1.360	72,500	1.2793	-8.39%
2016-09-29	1.430	1.350	1.430	1.430	1.430	2,500	3,575	1.4300	1.430	1.350	1.430	1.430	1.430	2,500	1.4300	0.00%
2016-09-28	1.430	1.350	1.430	1.250	1.430	32,500	45,175	1.3900	1.430	1.350	1.430	1.250	1.430	32,500	1.3900	14.40%
2016-09-27	1.250	1.250	1.430	1.230	1.230	50,000	61,500	1.2300	1.250	1.250	1.430	1.230	1.230	50,000	1.2300	1.63%
2016-09-26	1.230	1.230	1.400	1.220	1.220	2,500	3,050	1.2200	1.230	1.230	1.400	1.220	1.220	2,500	1.2200	-8.89%
2016-09-23	1.350	1.350	1.400	1.350	1.500	150,000	214,375	1.4292	1.350	1.350	1.400	1.350	1.500	150,000	1.4292	3.85%
2016-09-22	1.300	1.300	1.400	1.160	1.300	72,500	91,225	1.2583	1.300	1.300	1.400	1.160	1.300	72,500	1.2583	6.56%
2016-09-21	1.220	1.220	1.330	1.200	1.200	30,000	36,000	1.2000	1.220	1.220	1.330	1.200	1.200	30,000	1.2000	-2.40%
2016-09-20	1.250	1.200	1.300	1.250	1.300	12,500	15,750	1.2600	1.250	1.200	1.300	1.250	1.300	12,500	1.2600	0.00%
2016-09-19	1.250	1.250	1.400	1.250	1.250	17,500	21,875	1.2500	1.250	1.250	1.400	1.250	1.250	17,500	1.2500	-3.10%
2016-09-15	1.290	1.250	1.300	1.290	1.290	7,500	9,675	1.2900	1.290	1.250	1.300	1.290	1.290	7,500	1.2900	3.20%
2016-09-14	1.250	1.250	1.350	-	-	7,500	9,450	1.2600	1.250	1.250	1.350	-	-	7,500	1.2600	0.00%
2016-09-13	1.250	1.210	1.350	1.250	1.250	10,000	12,500	1.2500	1.250	1.210	1.350	1.250	1.250	10,000	1.2500	0.00%
2016-09-12	1.250	1.250	1.350	1.250	1.250	5,000	6,250	1.2500	1.250	1.250	1.350	1.250	1.250	5,000	1.2500	0.00%
2016-09-09	1.250	1.220	1.350	1.250	1.250	10,000	12,500	1.2500	1.250	1.220	1.350	1.250	1.250	10,000	1.2500	-3.85%
2016-09-08	1.300	1.250	1.300	1.300	1.300	30,000	39,000	1.3000	1.300	1.250	1.300	1.300	1.300	30,000	1.3000	-0.76%
2016-09-07	1.310	1.250	1.330	1.310	1.310	5,000	6,550	1.3100	1.310	1.250	1.330	1.310	1.310	5,000	1.3100	0.77%
2016-09-06	1.300	1.250	1.300	1.300	1.300	5,000	6,500	1.3000	1.300	1.250	1.300	1.300	1.300	5,000	1.3000	0.78%
2016-09-05	1.290	1.200	1.290	1.290	1.290	5,000	6,450	1.2900	1.290	1.200	1.290	1.290	1.290	5,000	1.2900	0.00%
2016-09-02	1.290	1.230	1.290	1.290	1.290	5,000	6,450	1.2900	1.290	1.230	1.290	1.290	1.290	5,000	1.2900	0.00%
2016-09-01	1.290	1.230	1.290	1.290	1.290	5,000	6,450	1.2900	1.290	1.230	1.290	1.290	1.290	5,000	1.2900	0.00%
2016-08-31	1.290	1.230	1.290	1.290	1.290	5,000	6,450	1.2900	1.290	1.230	1.290	1.290	1.290	5,000	1.2900	0.00%
2016-08-30	1.290	1.210	1.290	1.290	1.290	5,000	6,450	1.2900	1.290	1.210	1.290	1.290	1.290	5,000	1.2900	0.00%
2016-08-29	1.290	1.210	1.290	1.290	1.290	20,000	25,800	1.2900	1.290	1.210	1.290	1.290	1.290	20,000	1.2900	3.20%
2016-08-26	1.250	1.200	1.290	1.250	1.250	20,000	25,000	1.2500	1.250	1.200	1.290	1.250	1.250	20,000	1.2500	-2.34%
2016-08-25	1.280	1.250	1.280	1.280	1.280	20,000	25,600	1.2800	1.280	1.250	1.280	1.280	1.280	20,000	1.2800	-0.78%
2016-08-24	1.290	1.250	1.290	1.290	1.290	5,000	6,450	1.2900	1.290	1.250	1.290	1.290	1.290	5,000	1.2900	0.00%
2016-08-23	1.290	1.250	1.290	1.290	1.290	5,000	6,450	1.2900	1.290	1.250	1.290	1.290	1.290	5,000	1.2900	0.00%
2016-08-22	1.290	1.250	1.290	1.300	1.300	10,000	13,000	1.3000	1.290	1.250	1.290	1.300	1.300	10,000	1.3000	3.20%
2016-08-19	1.250	1.250	1.490	1.240	1.260	22,500	28,125	1.2500	1.250	1.250	1.490	1.240	1.260	22,500	1.2500	-3.85%
2016-08-18	1.300	1.300	1.490	1.300	1.300	20,000	26,000	1.3000	1.300	1.300	1.490	1.300	1.300	20,000	1.3000	0.00%
2016-08-17	1.300	1.250	1.300	1.300	1.300	10,000	13,000	1.3000	1.300	1.250	1.300	1.300	1.300	10,000	1.3000	0.00%
2016-08-16	1.300	1.250	1.300	1.300	1.300	10,000	13,000	1.3000	1.300	1.250	1.300	1.300	1.300	10,000	1.3000	0.00%
2016-08-15	1.300	1.300	1.350	1.300	1.300	10,000	13,000	1.3000	1.300	1.300	1.350	1.300	1.300	10,000	1.3000	4.00%
2016-08-12	1.250	1.250	1.490	1.200	1.250	62,500	77,875	1.2460	1.250	1.250	1.490	1.200	1.250	62,500	1.2460	0.00%
2016-08-11	1.250	1.200	1.250	1.240	1.250	25,000	31,050	1.2420	1.250	1.200	1.250	1.240	1.250	25,000	1.2420	-0.79%
2016-08-10	1.260	1.200	1.260	1.260	1.260	7,500	9,450	1.2600	1.260	1.200	1.260	1.260	1.260	7,500	1.2600	0.00%
2016-08-09	1.260	1.260	1.290	1.260	1.260	10,000	12,600	1.2600	1.260	1.260	1.290	1.260	1.260	10,000	1.2600	-3.08%
2016-08-08	1.300	1.270	1.300	1.290	1.300	17,500	22,725	1.2986	1.300	1.270	1.300	1.290	1.300	17,500	1.2986	0.00%
2016-08-05	1.300	1.250	1.300	1.300	1.300	10,000	13,000	1.3000	1.300	1.250	1.300	1.300	1.300	10,000	1.3000	-3.70%
2016-08-04	1.350	1.300	1.350	1.350	1.350	2,500	3,375	1.3500	1.350	1.300	1.350	1.350	1.350	2,500	1.3500	4.65%
2016-08-03	1.290	1.290	1.380	1.290	1.290	2,500	3,225	1.2900	1.290	1.290	1.380	1.290	1.290	2,500	1.2900	1.57%
2016-08-01	1.270	1.200	1.300	1.270	1.300	20,000	25,700	1.2850	1.270	1.200	1.300	1.270	1.300	20,000	1.2850	1.60%
2016-07-29	1.250	1.250	1.450	1.250	1.250	7,500	9,375	1.2500	1.250	1.250	1.450	1.250	1.250	7,500	1.2500	0.00%
2016-07-28	1.250	1.200	1.300	1.250	1.300	20,000	25,500	1.2750	1.250	1.200	1.300	1.250	1.300	20,000	1.2750	-3.85%
2016-07-27	1.300	1.250	1.300	1.300	1.300	10,000	13,000	1.3000	1.300	1.250	1.300	1.300	1.300	10,000	1.3000	-3.70%
2016-07-26	1.350	1.300	1.350	1.350	1.350	10,000	13,500	1.3500	1.350	1.300	1.350	1.350	1.350	10,000	1.3500	4.65%
2016-07-25	1.290	1.250	1.290	1.350	1.350	10,000	13,500	1.3500	1.290	1.250	1.290	1.350	1.350	10,000	1.3500	-0.77%
2016-07-22	1.300	1.300	1.450	1.300	1.300	12,500	16,250	1.3000	1.300	1.300	1.450	1.300	1.300	12,500	1.3000	0.00%
2016-07-21	1.300	1.300	1.340	1.250	1.300	85,000	108,625	1.2779	1.300	1.300	1.340	1.250	1.300	85,000	1.2779	-2.26%
2016-07-20	1.330	1.300	1.380	1.330	1.330	5,000	6,650	1.3300	1.330	1.300	1.380	1.330	1.330	5,000	1.3300	2.31%
2016-07-19	1.300	1.300	1.360	1.300	1.300	2,500	3,250	1.3000	1.300	1.300	1.360	1.300	1.300	2,500	1.3000	0.00%
2016-07-18	1.300	1.300	1.320	1.300	1.330	50,000	65,400	1.3080	1.300	1.300	1.320	1.300	1.330	50,000	1.3080	-4.41%
2016-07-15	1.360	1.350	1.450	1.360	1.400	12,500	17,400	1.3920	1.360	1.350	1.450	1.360	1.400	12,500	1.3920	-2.86%
2016-07-14	1.400	1.360	1.500	1.400	1.450	20,000	28,500	1.4250	1.400	1.360	1.500	1.400	1.450	20,000	1.4250	-3.45%
2016-07-13	1.450	1.350	1.480	1.450	1.450	10,000	14,500	1.4500	1.450	1.350	1.480	1.450	1.450	10,000	1.4500	7.41%
2016-07-12	1.350	1.350	1.400	1.350	1.350	10,000	13,500	1.3500	1.350	1.350	1.400	1.350	1.350	10,000	1.3500	0.00%
2016-07-11	1.350	1.300	1.410	1.350	1.360	17,500	23,700	1.3543	1.350	1.300	1.410	1.350	1.360	17,500	1.3543	0.00%
2016-07-08	1.350	1.300	1.360	1.350	1.350	5,000	6,750	1.3500	1.350	1.300	1.360	1.350	1.350	5,000	1.3500	3.85%
2016-07-07	1.300	1.300	1.400	1.300	1.300	2,500	3,250	1.3000	1.300	1.300	1.400	1.300	1.300	2,500	1.3000	2.36%
2016-07-06	1.270	1.270	1.480	1.270	1.270	7,500	9,525	1.2700	1.270	1.270	1.480	1.270	1.270	7,500	1.2700	0.00%
2016-07-05	1.270	1.270	1.490	1.250	1.260	10,000	12,550	1.2550	1.270	1.270	1.490	1.250	1.260	10,000	1.2550	-0.78%
2016-07-04	1.280	1.250	1.490	1.280	1.280	10,000	12,800	1.2800	1.280	1.250	1.490	1.280	1.280	10,000	1.2800	0.00%
2016-06-30	1.280	1.260	1.490	1.280	1.280	10,000	12,800	1.2800	1.280	1.260	1.490	1.280	1.280	10,000	1.2800	0.00%
2016-06-29	1.280	1.210	1.320	1.280	1.280	5,000	6,400	1.2800	1.280	1.210	1.320	1.280	1.280	5,000	1.2800	0.00%
2016-06-28	1.280	1.200	1.340	1.280	1.280	20,000	25,600	1.2800	1.280	1.200	1.340	1.280	1.280	20,000	1.2800	0.00%
2016-06-27	1.280	1.200	1.280	1.280	1.280	10,000	12,800	1.2800	1.280	1.200	1.280	1.280	1.280	10,000	1.2800	2.40%
2016-06-24	1.250	1.250	1.340	1.220	1.250	72,500	88,625	1.2224	1.250	1.250	1.340	1.220	1.250	72,500	1.2224	-7.41%
2016-06-23	1.350	1.350	1.400	1.350	1.350	22,500	30,375	1.3500	1.350	1.350	1.400	1.350	1.350	22,500	1.3500	-3.57%
2016-06-22	1.400	1.350	1.400	1.400	1.400	7,500	10,500	1.4000	1.400	1.350	1.400	1.400	1.400	7,500	1.4000	3.70%
2016-06-21	1.350	1.320	1.350	1.350	1.350	5,000	6,750	1.3500	1.350	1.320	1.350	1.350	1.350	5,000	1.3500	3.85%
2016-06-20	1.300	1.300	1.400	1.300	1.300	5,000	6,500	1.3000	1.300	1.300	1.400	1.300	1.300	5,000	1.3000	3.17%
2016-06-17	1.260	1.240	1.290	1.250	1.260	12,500	15,650	1.2520	1.260	1.240	1.290	1.250	1.260	12,500	1.2520	0.80%
2016-06-16	1.250	1.250	1.290	1.220	1.220	2,500	3,050	1.2200	1.250	1.250	1.290	1.220	1.220	2,500	1.2200	-3.85%
2016-06-15	1.300	1.240	1.300	1.300	1.300	5,000	6,500	1.3000	1.300	1.240	1.300	1.300	1.300	5,000	1.3000	-2.99%
2016-06-14	1.340	1.300	1.340	1.340	1.340	2,500	3,350	1.3400	1.340	1.300	1.340	1.340	1.340	2,500	1.3400	0.00%
2016-06-13	1.340	1.300	1.350	1.340	1.340	2,500	3,350	1.3400	1.340	1.300	1.350	1.340	1.340	2,500	1.3400	-0.74%
2016-06-10	1.350	1.300	1.350	1.350	1.350	5,000	6,750	1.3500	1.350	1.300	1.350	1.350	1.350	5,000	1.3500	-3.57%
2016-06-08	1.400	1.220	1.420	1.400	1.400	5,000	7,000	1.4000	1.400	1.220	1.420	1.400	1.400	5,000	1.4000	3.70%
2016-06-07	1.350	1.220	1.350	1.350	1.360	22,500	30,425	1.3522	1.350	1.220	1.350	1.350	1.360	22,500	1.3522	0.00%
2016-06-06	1.350	1.350	1.600	1.350	1.350	5,000	6,750	1.3500	1.350	1.350	1.600	1.350	1.350	5,000	1.3500	0.75%
2016-06-03	1.340	1.220	1.340	1.340	1.350	25,000	33,550	1.3420	1.340	1.220	1.340	1.340	1.350	25,000	1.3420	-0.74%
2016-06-02	1.350	1.340	1.350	1.300	1.380	60,000	79,650	1.3275	1.350	1.340	1.350	1.300	1.380	60,000	1.3275	5.47%
2016-06-01	1.280	1.280	1.330	1.280	1.300	42,500	54,700	1.2871	1.280	1.280	1.330	1.280	1.300	42,500	1.2871	-4.48%
2016-05-31	1.340	1.300	1.340	1.350	1.360	15,000	20,350	1.3567	1.340	1.300	1.340	1.350	1.360	15,000	1.3567	7.20%
2016-05-30	1.250	1.240	1.330	1.250	1.250	77,500	96,875	1.2500	1.250	1.240	1.330	1.250	1.250	77,500	1.2500	-2.34%
2016-05-27	1.280	1.280	1.440	1.280	1.280	22,500	28,800	1.2800	1.280	1.280	1.440	1.280	1.280	22,500	1.2800	0.00%
2016-05-26	1.280	1.220	1.280	1.280	1.280	10,000	12,800	1.2800	1.280	1.220	1.280	1.280	1.280	10,000	1.2800	0.00%
2016-05-25	1.280	1.280	1.460	1.280	1.300	72,029	92,786	1.2882	1.280	1.280	1.460	1.280	1.300	72,029	1.2882	-1.54%
2016-05-24	1.300	1.230	1.380	1.300	1.330	75,000	97,975	1.3063	1.300	1.230	1.380	1.300	1.330	75,000	1.3063	-6.47%
2016-05-23	1.390	1.350	1.400	1.390	1.390	5,000	6,950	1.3900	1.390	1.350	1.400	1.390	1.390	5,000	1.3900	-0.71%
2016-05-20	1.400	1.350	1.400	1.400	1.400	5,000	7,000	1.4000	1.400	1.350	1.400	1.400	1.400	5,000	1.4000	0.00%
2016-05-19	1.400	1.400	1.450	1.400	1.450	17,500	25,000	1.4286	1.400	1.400	1.450	1.400	1.450	17,500	1.4286	0.72%
2016-05-18	1.390	1.300	1.390	1.400	1.400	17,500	24,500	1.4000	1.390	1.300	1.390	1.400	1.400	17,500	1.4000	-0.71%
2016-05-17	1.400	1.400	1.450	1.400	1.400	5,000	7,000	1.4000	1.400	1.400	1.450	1.400	1.400	5,000	1.4000	-3.45%
2016-05-16	1.450	1.400	1.450	1.450	1.460	12,500	18,150	1.4520	1.450	1.400	1.450	1.450	1.460	12,500	1.4520	0.00%
2016-05-13	1.450	1.400	1.450	1.450	1.450	10,000	14,500	1.4500	1.450	1.400	1.450	1.450	1.450	10,000	1.4500	3.57%
2016-05-12	1.400	1.350	1.460	1.400	1.400	10,000	14,000	1.4000	1.400	1.350	1.460	1.400	1.400	10,000	1.4000	-4.76%
2016-05-11	1.470	1.450	1.470	1.470	1.470	5,000	7,350	1.4700	1.470	1.450	1.470	1.470	1.470	5,000	1.4700	5.00%
2016-05-10	1.400	1.300	1.560	1.400	1.400	10,000	14,000	1.4000	1.400	1.300	1.560	1.400	1.400	10,000	1.4000	0.00%
2016-05-09	1.400	1.300	1.500	1.400	1.400	20,000	28,000	1.4000	1.400	1.300	1.500	1.400	1.400	20,000	1.4000	0.00%
2016-05-06	1.400	1.350	1.420	1.400	1.400	10,000	14,000	1.4000	1.400	1.350	1.420	1.400	1.400	10,000	1.4000	-3.45%
2016-05-05	1.450	1.450	1.560	1.450	1.450	2,500	3,625	1.4500	1.450	1.450	1.560	1.450	1.450	2,500	1.4500	3.57%
2016-05-04	1.400	1.300	1.400	1.400	1.400	10,000	14,000	1.4000	1.400	1.300	1.400	1.400	1.400	10,000	1.4000	0.00%
2016-05-03	1.400	1.400	1.650	1.400	1.400	5,000	7,000	1.4000	1.400	1.400	1.650	1.400	1.400	5,000	1.4000	0.00%
2016-04-29	1.400	1.350	1.550	1.400	1.400	5,000	7,000	1.4000	1.400	1.350	1.550	1.400	1.400	5,000	1.4000	7.69%
2016-04-28	1.300	1.300	1.360	1.300	1.380	32,500	43,900	1.3508	1.300	1.300	1.360	1.300	1.380	32,500	1.3508	-9.72%
2016-04-27	1.440	1.310	1.440	1.440	1.450	30,000	43,300	1.4433	1.440	1.310	1.440	1.440	1.450	30,000	1.4433	-4.00%
2016-04-26	1.500	1.450	1.500	1.500	1.500	5,000	7,500	1.5000	1.500	1.450	1.500	1.500	1.500	5,000	1.5000	0.00%
2016-04-25	1.500	1.300	1.500	1.450	1.610	30,000	45,600	1.5200	1.500	1.300	1.500	1.450	1.610	30,000	1.5200	3.45%
2016-04-22	1.450	1.450	1.600	1.450	1.450	5,000	7,250	1.4500	1.450	1.450	1.600	1.450	1.450	5,000	1.4500	0.00%
2016-04-21	1.450	1.320	1.500	1.450	1.450	30,000	43,500	1.4500	1.450	1.320	1.500	1.450	1.450	30,000	1.4500	0.00%
2016-04-20	1.450	1.400	1.450	1.450	1.450	5,000	7,250	1.4500	1.450	1.400	1.450	1.450	1.450	5,000	1.4500	3.57%
2016-04-19	1.400	1.350	1.450	1.400	1.400	15,100	21,124	1.3989	1.400	1.350	1.450	1.400	1.400	15,100	1.3989	3.70%
2016-04-18	1.350	1.540	1.690	1.350	1.350	2,500	3,375	1.3500	1.350	1.540	1.690	1.350	1.350	2,500	1.3500	0.00%
2016-04-15	1.350	1.300	1.780	1.300	1.360	100,000	132,925	1.3293	1.350	1.300	1.780	1.300	1.360	100,000	1.3293	0.00%
2016-04-14	1.350	1.280	1.500	1.250	1.350	30,000	38,750	1.2917	1.350	1.280	1.500	1.250	1.350	30,000	1.2917	0.00%
2016-04-13	1.350	1.310	1.600	1.350	1.350	5,000	6,750	1.3500	1.350	1.310	1.600	1.350	1.350	5,000	1.3500	3.85%
2016-04-12	1.300	1.300	1.600	1.300	1.300	15,000	19,500	1.3000	1.300	1.300	1.600	1.300	1.300	15,000	1.3000	-3.70%
2016-04-11	1.350	1.330	1.790	1.300	1.350	82,500	109,225	1.3239	1.350	1.330	1.790	1.300	1.350	82,500	1.3239	3.85%
2016-04-08	1.300	1.200	1.300	1.200	1.300	30,000	38,625	1.2875	1.300	1.200	1.300	1.200	1.300	30,000	1.2875	8.33%
2016-04-07	1.200	1.150	1.200	1.200	1.200	37,500	45,000	1.2000	1.200	1.150	1.200	1.200	1.200	37,500	1.2000	-4.00%
2016-04-06	1.250	1.250	1.300	1.250	1.250	7,500	9,375	1.2500	1.250	1.250	1.300	1.250	1.250	7,500	1.2500	0.00%
2016-04-05	1.250	1.250	1.290	1.250	1.260	42,500	53,250	1.2529	1.250	1.250	1.290	1.250	1.260	42,500	1.2529	0.81%
2016-04-01	1.240	1.200	1.240	1.240	1.240	10,000	12,400	1.2400	1.240	1.200	1.240	1.240	1.240	10,000	1.2400	-0.80%
2016-03-31	1.250	1.200	1.250	1.190	1.250	85,000	102,200	1.2024	1.250	1.200	1.250	1.190	1.250	85,000	1.2024	10.62%
2016-03-30	1.130	1.130	1.190	1.130	1.150	32,500	37,000	1.1385	1.130	1.130	1.190	1.130	1.150	32,500	1.1385	-1.74%
2016-03-29	1.150	1.100	1.150	1.150	1.150	15,000	17,250	1.1500	1.150	1.100	1.150	1.150	1.150	15,000	1.1500	0.00%
2016-03-24	1.150	1.100	1.150	1.150	1.150	30,000	34,500	1.1500	1.150	1.100	1.150	1.150	1.150	30,000	1.1500	0.00%
2016-03-23	1.150	1.150	1.250	1.150	1.150	30,000	34,500	1.1500	1.150	1.150	1.250	1.150	1.150	30,000	1.1500	-2.54%
2016-03-22	1.180	1.150	1.250	1.180	1.180	10,000	11,800	1.1800	1.180	1.150	1.250	1.180	1.180	10,000	1.1800	0.00%
2016-03-21	1.180	1.180	1.200	1.100	1.150	20,000	22,500	1.1250	1.180	1.180	1.200	1.100	1.150	20,000	1.1250	3.51%
2016-03-18	1.140	1.100	1.140	1.140	1.180	132,500	151,600	1.1442	1.140	1.100	1.140	1.140	1.180	132,500	1.1442	-3.39%
2016-03-17	1.180	1.180	1.200	1.150	1.180	30,000	34,650	1.1550	1.180	1.180	1.200	1.150	1.180	30,000	1.1550	1.72%
2016-03-16	1.160	1.150	1.160	1.130	1.200	25,000	29,150	1.1660	1.160	1.150	1.160	1.130	1.200	25,000	1.1660	0.87%
2016-03-15	1.150	1.130	1.150	1.150	1.150	10,000	11,500	1.1500	1.150	1.130	1.150	1.150	1.150	10,000	1.1500	-4.17%
2016-03-14	1.200	1.130	1.200	1.200	1.200	5,000	6,000	1.2000	1.200	1.130	1.200	1.200	1.200	5,000	1.2000	0.00%
2016-03-11	1.200	1.200	1.250	1.200	1.200	7,500	9,000	1.2000	1.200	1.200	1.250	1.200	1.200	7,500	1.2000	0.00%
2016-03-10	1.200	1.100	1.200	1.200	1.200	10,000	12,000	1.2000	1.200	1.100	1.200	1.200	1.200	10,000	1.2000	-3.23%
2016-03-09	1.240	1.100	1.240	1.100	1.240	15,000	17,225	1.1483	1.240	1.100	1.240	1.100	1.240	15,000	1.1483	3.33%
2016-03-08	1.200	1.120	1.200	1.200	1.320	115,000	143,100	1.2443	1.200	1.120	1.200	1.200	1.320	115,000	1.2443	0.00%
2016-03-07	1.200	1.130	1.250	1.200	1.200	50,000	60,000	1.2000	1.200	1.130	1.250	1.200	1.200	50,000	1.2000	6.19%
2016-03-04	1.130	1.130	1.200	1.130	1.130	7,500	8,475	1.1300	1.130	1.130	1.200	1.130	1.130	7,500	1.1300	0.00%
2016-03-03	1.130	1.130	1.190	1.110	1.160	175,000	199,600	1.1406	1.130	1.130	1.190	1.110	1.160	175,000	1.1406	-0.88%
2016-03-02	1.140	1.140	1.150	1.100	1.160	342,500	387,600	1.1317	1.140	1.140	1.150	1.100	1.160	342,500	1.1317	-3.39%
2016-03-01	1.180	1.150	1.180	1.150	1.180	122,500	142,625	1.1643	1.180	1.150	1.180	1.150	1.180	122,500	1.1643	-1.67%
2016-02-29	1.200	1.200	1.230	1.200	1.200	10,000	12,000	1.2000	1.200	1.200	1.230	1.200	1.200	10,000	1.2000	0.00%
2016-02-26	1.200	1.150	1.200	1.200	1.210	82,500	99,050	1.2006	1.200	1.150	1.200	1.200	1.210	82,500	1.2006	-4.00%
2016-02-25	1.250	1.250	1.390	1.250	1.250	10,000	12,500	1.2500	1.250	1.250	1.390	1.250	1.250	10,000	1.2500	4.17%
2016-02-24	1.200	1.200	1.250	1.200	1.200	2,500	3,000	1.2000	1.200	1.200	1.250	1.200	1.200	2,500	1.2000	-5.51%
2016-02-23	1.270	1.150	1.270	1.280	1.280	5,000	6,400	1.2800	1.270	1.150	1.270	1.280	1.280	5,000	1.2800	-0.78%
2016-02-22	1.280	1.250	1.280	1.280	1.280	5,000	6,400	1.2800	1.280	1.250	1.280	1.280	1.280	5,000	1.2800	2.40%
2016-02-19	1.250	1.200	1.250	1.250	1.250	5,000	6,250	1.2500	1.250	1.200	1.250	1.250	1.250	5,000	1.2500	-2.34%
2016-02-18	1.280	1.200	1.290	1.200	1.280	5,000	6,200	1.2400	1.280	1.200	1.290	1.200	1.280	5,000	1.2400	4.92%
2016-02-17	1.220	1.200	1.220	1.200	1.220	115,000	139,400	1.2122	1.220	1.200	1.220	1.200	1.220	115,000	1.2122	-1.61%
2016-02-16	1.240	1.200	1.240	1.300	1.300	5,000	6,500	1.3000	1.240	1.200	1.240	1.300	1.300	5,000	1.3000	-3.88%
2016-02-15	1.290	1.200	1.290	1.300	1.300	10,000	13,000	1.3000	1.290	1.200	1.290	1.300	1.300	10,000	1.3000	0.78%
2016-02-12	1.280	1.200	1.300	1.280	1.280	10,000	12,800	1.2800	1.280	1.200	1.300	1.280	1.280	10,000	1.2800	-1.54%
2016-02-11	1.300	1.250	1.490	1.300	1.300	7,500	9,750	1.3000	1.300	1.250	1.490	1.300	1.300	7,500	1.3000	8.33%
2016-02-05	1.200	1.200	1.250	1.200	1.250	28,380	34,563	1.2179	1.200	1.200	1.250	1.200	1.250	28,380	1.2179	-7.69%
2016-02-04	1.300	1.250	1.300	1.300	1.300	10,000	13,000	1.3000	1.300	1.250	1.300	1.300	1.300	10,000	1.3000	0.00%
2016-02-03	1.300	1.250	1.390	1.300	1.300	20,000	26,000	1.3000	1.300	1.250	1.390	1.300	1.300	20,000	1.3000	7.44%
2016-02-02	1.210	1.210	1.390	1.200	1.210	22,500	27,200	1.2089	1.210	1.210	1.390	1.200	1.210	22,500	1.2089	0.83%
2016-02-01	1.200	1.200	1.500	1.200	1.210	20,000	24,025	1.2013	1.200	1.200	1.500	1.200	1.210	20,000	1.2013	0.00%
2016-01-29	1.200	1.150	1.200	1.200	1.200	20,000	24,000	1.2000	1.200	1.150	1.200	1.200	1.200	20,000	1.2000	0.00%
2016-01-28	1.200	1.200	1.230	1.200	1.200	27,500	33,000	1.2000	1.200	1.200	1.230	1.200	1.200	27,500	1.2000	0.00%
2016-01-27	1.200	1.130	1.250	1.180	1.210	60,000	71,400	1.1900	1.200	1.130	1.250	1.180	1.210	60,000	1.1900	-7.69%
2016-01-26	1.300	1.200	1.300	1.300	1.300	10,000	13,000	1.3000	1.300	1.200	1.300	1.300	1.300	10,000	1.3000	-2.99%
2016-01-25	1.340	1.250	1.340	1.340	1.340	10,000	13,400	1.3400	1.340	1.250	1.340	1.340	1.340	10,000	1.3400	-0.74%
2016-01-22	1.350	1.200	1.350	1.350	1.350	20,000	27,000	1.3500	1.350	1.200	1.350	1.350	1.350	20,000	1.3500	8.00%
2016-01-21	1.250	1.200	1.300	1.250	1.250	20,000	25,000	1.2500	1.250	1.200	1.300	1.250	1.250	20,000	1.2500	-3.85%
2016-01-20	1.300	1.250	1.340	1.300	1.300	10,000	13,000	1.3000	1.300	1.250	1.340	1.300	1.300	10,000	1.3000	-3.70%
2016-01-19	1.350	1.300	1.350	1.350	1.350	10,000	13,500	1.3500	1.350	1.300	1.350	1.350	1.350	10,000	1.3500	8.00%
2016-01-18	1.250	1.210	1.370	1.250	1.250	22,500	28,125	1.2500	1.250	1.210	1.370	1.250	1.250	22,500	1.2500	-3.85%
2016-01-15	1.300	1.250	1.300	1.300	1.300	5,000	6,500	1.3000	1.300	1.250	1.300	1.300	1.300	5,000	1.3000	-0.76%
2016-01-14	1.310	1.250	1.320	1.310	1.310	5,000	6,550	1.3100	1.310	1.250	1.320	1.310	1.310	5,000	1.3100	-0.76%
2016-01-13	1.320	1.310	1.320	1.310	1.320	25,000	32,800	1.3120	1.320	1.310	1.320	1.310	1.320	25,000	1.3120	5.60%
2016-01-12	1.250	1.250	1.440	1.250	1.250	27,500	34,375	1.2500	1.250	1.250	1.440	1.250	1.250	27,500	1.2500	0.00%
2016-01-11	1.250	1.250	1.300	1.250	1.300	55,000	70,025	1.2732	1.250	1.250	1.300	1.250	1.300	55,000	1.2732	-6.02%
2016-01-08	1.330	1.250	1.350	1.330	1.350	20,000	26,900	1.3450	1.330	1.250	1.350	1.330	1.350	20,000	1.3450	0.00%
2016-01-07	1.330	1.330	1.440	1.330	1.330	10,000	13,300	1.3300	1.330	1.330	1.440	1.330	1.330	10,000	1.3300	-3.62%
2016-01-06	1.380	1.350	1.400	1.380	1.400	60,000	83,000	1.3833	1.380	1.350	1.400	1.380	1.400	60,000	1.3833	-2.13%
2016-01-05	1.410	1.410	1.500	1.410	1.410	2,500	3,525	1.4100	1.410	1.410	1.500	1.410	1.410	2,500	1.4100	-2.76%
2016-01-04	1.450	1.400	1.450	1.430	1.580	145,000	212,125	1.4629	1.450	1.400	1.450	1.430	1.580	145,000	1.4629	-10.49%
2015-12-31	1.620	1.500	1.630	1.620	1.620	2,500	4,050	1.6200	1.620	1.500	1.630	1.620	1.620	2,500	1.6200	5.19%
2015-12-30	1.540	1.500	1.700	1.500	1.600	25,000	38,725	1.5490	1.540	1.500	1.700	1.500	1.600	25,000	1.5490	-6.67%
2015-12-29	1.650	1.500	1.650	1.650	1.650	5,000	8,250	1.6500	1.650	1.500	1.650	1.650	1.650	5,000	1.6500	0.61%
2015-12-28	1.640	1.500	1.650	1.640	1.640	5,000	8,200	1.6400	1.640	1.500	1.650	1.640	1.640	5,000	1.6400	9.33%
2015-12-24	1.500	1.500	1.650	1.500	1.610	55,000	85,850	1.5609	1.500	1.500	1.650	1.500	1.610	55,000	1.5609	-6.83%
2015-12-23	1.610	1.610	1.680	1.600	1.700	80,000	133,125	1.6641	1.610	1.610	1.680	1.600	1.700	80,000	1.6641	0.62%
2015-12-22	1.600	1.450	1.600	1.500	1.600	45,000	71,000	1.5778	1.600	1.450	1.600	1.500	1.600	45,000	1.5778	-3.03%
2015-12-21	1.650	1.410	1.650	1.550	1.650	27,500	44,625	1.6227	1.650	1.410	1.650	1.550	1.650	27,500	1.6227	0.00%
2015-12-18	1.650	1.500	1.650	1.650	1.700	82,500	139,400	1.6897	1.650	1.500	1.650	1.650	1.700	82,500	1.6897	0.00%
2015-12-17	1.650	1.500	1.650	1.700	1.700	40,000	68,000	1.7000	1.650	1.500	1.650	1.700	1.700	40,000	1.7000	3.12%
2015-12-16	1.600	1.460	1.700	1.500	1.600	12,500	19,750	1.5800	1.600	1.460	1.700	1.500	1.600	12,500	1.5800	6.67%
2015-12-15	1.500	1.400	1.500	1.490	1.500	112,500	168,725	1.4998	1.500	1.400	1.500	1.490	1.500	112,500	1.4998	3.45%
2015-12-14	1.450	1.400	1.550	1.450	1.450	10,000	14,500	1.4500	1.450	1.400	1.550	1.450	1.450	10,000	1.4500	2.84%
2015-12-11	1.410	1.410	1.660	1.380	1.410	5,000	6,975	1.3950	1.410	1.410	1.660	1.380	1.410	5,000	1.3950	3.68%
2015-12-10	1.360	1.310	1.400	1.360	1.450	52,500	75,800	1.4438	1.360	1.310	1.400	1.360	1.450	52,500	1.4438	-9.33%
2015-12-09	1.500	1.500	1.540	1.500	1.550	22,500	34,250	1.5222	1.500	1.500	1.540	1.500	1.550	22,500	1.5222	-3.23%
2015-12-08	1.550	1.500	1.550	1.550	1.550	30,000	46,500	1.5500	1.550	1.500	1.550	1.550	1.550	30,000	1.5500	0.00%
2015-12-07	1.550	1.550	1.650	1.550	1.550	5,000	7,750	1.5500	1.550	1.550	1.650	1.550	1.550	5,000	1.5500	0.00%
2015-12-04	1.550	1.420	1.550	1.550	1.550	10,000	15,500	1.5500	1.550	1.420	1.550	1.550	1.550	10,000	1.5500	0.00%
2015-12-03	1.550	1.550	1.660	1.550	1.550	5,000	7,750	1.5500	1.550	1.550	1.660	1.550	1.550	5,000	1.5500	0.00%
2015-12-02	1.550	1.550	1.660	1.550	1.550	17,500	27,125	1.5500	1.550	1.550	1.660	1.550	1.550	17,500	1.5500	3.33%
2015-12-01	1.500	1.500	1.600	1.500	1.500	2,500	3,750	1.5000	1.500	1.500	1.600	1.500	1.500	2,500	1.5000	0.00%
2015-11-30	1.500	1.500	1.650	1.490	1.500	22,500	33,725	1.4989	1.500	1.500	1.650	1.490	1.500	22,500	1.4989	0.00%
2015-11-27	1.500	1.450	1.500	1.500	1.500	20,000	30,000	1.5000	1.500	1.450	1.500	1.500	1.500	20,000	1.5000	-0.66%
2015-11-26	1.510	1.500	1.550	1.500	1.520	47,500	71,350	1.5021	1.510	1.500	1.550	1.500	1.520	47,500	1.5021	-3.21%
2015-11-25	1.560	1.520	1.560	1.580	1.630	24,069	38,879	1.6153	1.560	1.520	1.560	1.580	1.630	24,069	1.6153	3.31%
2015-11-24	1.510	1.510	1.600	1.510	1.510	5,000	7,550	1.5100	1.510	1.510	1.600	1.510	1.510	5,000	1.5100	0.67%
2015-11-23	1.500	1.430	1.500	1.500	1.500	67,500	101,250	1.5000	1.500	1.430	1.500	1.500	1.500	67,500	1.5000	0.00%
2015-11-20	1.500	1.500	1.510	1.500	1.500	32,500	48,750	1.5000	1.500	1.500	1.510	1.500	1.500	32,500	1.5000	0.67%
2015-11-19	1.490	1.480	1.490	1.470	1.490	10,009	14,813	1.4800	1.490	1.480	1.490	1.470	1.490	10,009	1.4800	1.36%
2015-11-18	1.470	1.460	1.480	1.430	1.470	50,000	71,850	1.4370	1.470	1.460	1.480	1.430	1.470	50,000	1.4370	-0.68%
2015-11-17	1.480	1.480	1.490	1.360	1.490	55,000	80,025	1.4550	1.480	1.480	1.490	1.360	1.490	55,000	1.4550	-0.67%
2015-11-16	1.490	1.360	1.520	1.350	1.520	170,000	246,350	1.4491	1.490	1.360	1.520	1.350	1.520	170,000	1.4491	-3.25%
2015-11-13	1.540	1.500	1.540	1.540	1.540	15,000	23,100	1.5400	1.540	1.500	1.540	1.540	1.540	15,000	1.5400	2.67%
2015-11-12	1.500	1.500	1.590	1.500	1.500	15,000	22,500	1.5000	1.500	1.500	1.590	1.500	1.500	15,000	1.5000	-1.32%
2015-11-11	1.520	1.460	1.520	1.450	1.520	57,500	86,700	1.5078	1.520	1.460	1.520	1.450	1.520	57,500	1.5078	7.80%
2015-11-10	1.410	1.410	1.510	1.410	1.410	50,000	70,500	1.4100	1.410	1.410	1.510	1.410	1.410	50,000	1.4100	-6.00%
2015-11-09	1.500	1.450	1.600	1.500	1.500	5,000	7,500	1.5000	1.500	1.450	1.600	1.500	1.500	5,000	1.5000	0.00%
2015-11-06	1.500	1.500	1.620	1.500	1.500	20,000	30,000	1.5000	1.500	1.500	1.620	1.500	1.500	20,000	1.5000	-1.96%
2015-11-05	1.530	1.500	1.610	-	-	0	0	-	1.530	1.500	1.610	-	-	0	-	0.00%
2015-11-04	1.530	1.530	1.650	1.500	1.600	54,060	82,246	1.5214	1.530	1.530	1.650	1.500	1.600	54,060	1.5214	2.00%
2015-11-03	1.500	1.500	1.600	1.500	1.600	30,000	46,000	1.5333	1.500	1.500	1.600	1.500	1.600	30,000	1.5333	-3.23%
2015-11-02	1.550	1.500	1.690	1.500	1.550	45,000	68,500	1.5222	1.550	1.500	1.690	1.500	1.550	45,000	1.5222	-3.13%
2015-10-30	1.600	1.600	1.750	1.600	1.600	5,000	8,000	1.6000	1.600	1.600	1.750	1.600	1.600	5,000	1.6000	0.00%
2015-10-29	1.600	1.600	1.700	1.500	1.600	12,500	19,750	1.5800	1.600	1.600	1.700	1.500	1.600	12,500	1.5800	-4.76%
2015-10-28	1.680	1.680	1.700	1.680	1.700	17,500	29,500	1.6857	1.680	1.680	1.700	1.680	1.700	17,500	1.6857	-1.18%
2015-10-27	1.700	1.700	1.800	1.700	1.700	9,400	15,904	1.6919	1.700	1.700	1.800	1.700	1.700	9,400	1.6919	0.00%
2015-10-26	1.700	1.700	1.800	1.700	1.700	12,500	21,250	1.7000	1.700	1.700	1.800	1.700	1.700	12,500	1.7000	-1.16%
2015-10-23	1.720	1.680	1.800	1.640	1.820	55,000	97,000	1.7636	1.720	1.680	1.800	1.640	1.820	55,000	1.7636	1.18%
2015-10-22	1.700	1.490	1.800	1.700	1.800	7,500	13,000	1.7333	1.700	1.490	1.800	1.700	1.800	7,500	1.7333	-6.08%
2015-10-20	1.810	1.550	1.810	1.820	1.830	12,500	22,850	1.8280	1.810	1.550	1.810	1.820	1.830	12,500	1.8280	3.43%
2015-10-19	1.750	1.550	1.750	1.750	1.750	27,500	48,125	1.7500	1.750	1.550	1.750	1.750	1.750	27,500	1.7500	-0.57%
2015-10-16	1.760	1.500	1.760	1.760	1.760	5,000	8,800	1.7600	1.760	1.500	1.760	1.760	1.760	5,000	1.7600	1.73%
2015-10-15	1.730	1.680	1.730	1.730	1.730	5,000	8,650	1.7300	1.730	1.680	1.730	1.730	1.730	5,000	1.7300	0.58%
2015-10-14	1.720	1.720	1.810	1.680	1.720	20,000	34,075	1.7038	1.720	1.720	1.810	1.680	1.720	20,000	1.7038	0.58%
2015-10-13	1.710	1.710	1.750	1.690	1.710	380,000	643,550	1.6936	1.710	1.710	1.750	1.690	1.710	380,000	1.6936	-7.07%
2015-10-12	1.840	1.700	1.840	1.790	1.840	107,500	193,550	1.8005	1.840	1.700	1.840	1.790	1.840	107,500	1.8005	8.24%
2015-10-09	1.700	1.700	1.850	1.690	1.690	2,500	4,225	1.6900	1.700	1.700	1.850	1.690	1.690	2,500	1.6900	0.00%
2015-10-08	1.700	1.700	1.850	1.690	1.690	10,000	16,900	1.6900	1.700	1.700	1.850	1.690	1.690	10,000	1.6900	-3.41%
2015-10-07	1.760	1.760	1.950	1.760	1.760	22,500	39,600	1.7600	1.760	1.760	1.950	1.760	1.760	22,500	1.7600	0.57%
2015-10-06	1.750	1.720	1.880	1.750	1.750	5,000	8,750	1.7500	1.750	1.720	1.880	1.750	1.750	5,000	1.7500	2.94%
2015-10-05	1.700	1.700	1.900	1.700	1.720	20,000	34,300	1.7150	1.700	1.700	1.900	1.700	1.720	20,000	1.7150	0.00%
2015-10-02	1.700	1.700	1.710	1.700	1.720	95,000	163,000	1.7158	1.700	1.700	1.710	1.700	1.720	95,000	1.7158	-1.73%
2015-09-30	1.730	1.730	2.000	1.730	1.730	7,500	12,975	1.7300	1.730	1.730	2.000	1.730	1.730	7,500	1.7300	0.00%
2015-09-29	1.730	1.730	1.900	1.690	1.800	57,500	98,850	1.7191	1.730	1.730	1.900	1.690	1.800	57,500	1.7191	-2.81%
2015-09-25	1.780	1.720	1.900	1.750	1.810	130,000	231,450	1.7804	1.780	1.720	1.900	1.750	1.810	130,000	1.7804	0.56%
2015-09-24	1.770	1.770	1.980	1.770	1.880	27,500	50,250	1.8273	1.770	1.770	1.980	1.770	1.880	27,500	1.8273	-6.84%
2015-09-23	1.900	1.810	1.900	1.900	1.900	10,000	19,000	1.9000	1.900	1.810	1.900	1.900	1.900	10,000	1.9000	-2.56%
2015-09-22	1.950	1.840	1.950	1.930	2.000	55,000	107,925	1.9623	1.950	1.840	1.950	1.930	2.000	55,000	1.9623	1.04%
2015-09-21	1.930	1.910	1.930	1.810	1.950	27,500	52,350	1.9036	1.930	1.910	1.930	1.810	1.950	27,500	1.9036	4.32%
2015-09-18	1.850	1.840	1.910	1.800	2.020	97,500	185,150	1.8990	1.850	1.840	1.910	1.800	2.020	97,500	1.8990	-6.09%
2015-09-17	1.970	1.800	1.970	1.800	1.990	51,250	95,987	1.8729	1.970	1.800	1.970	1.800	1.990	51,250	1.8729	5.35%
2015-09-16	1.870	1.860	1.870	1.710	1.870	50,000	90,575	1.8115	1.870	1.860	1.870	1.710	1.870	50,000	1.8115	11.31%
2015-09-15	1.680	1.680	1.790	1.680	1.800	22,500	38,775	1.7233	1.680	1.680	1.790	1.680	1.800	22,500	1.7233	-7.18%
2015-09-14	1.810	1.810	1.980	1.800	1.850	27,500	50,475	1.8355	1.810	1.810	1.980	1.800	1.850	27,500	1.8355	-1.63%
2015-09-11	1.840	1.830	1.990	1.810	1.850	67,500	124,250	1.8407	1.840	1.830	1.990	1.810	1.850	67,500	1.8407	1.66%
2015-09-10	1.810	1.810	2.000	1.700	1.870	20,000	35,750	1.7875	1.810	1.810	2.000	1.700	1.870	20,000	1.7875	-11.71%
2015-09-09	2.050	1.800	2.050	1.660	2.050	100,000	181,150	1.8115	2.050	1.800	2.050	1.660	2.050	100,000	1.8115	11.41%
2015-09-08	1.840	1.740	2.000	1.730	1.840	20,000	35,175	1.7588	1.840	1.740	2.000	1.730	1.840	20,000	1.7588	5.75%
2015-09-07	1.740	1.740	2.100	1.740	1.750	60,000	104,600	1.7433	1.740	1.740	2.100	1.740	1.750	60,000	1.7433	-0.57%
2015-09-04	1.750	1.750	1.810	1.750	1.840	25,000	45,575	1.8230	1.750	1.750	1.810	1.750	1.840	25,000	1.8230	0.00%
2015-09-02	1.750	1.750	1.820	1.500	1.820	132,500	233,725	1.7640	1.750	1.750	1.820	1.500	1.820	132,500	1.7640	-2.78%
2015-09-01	1.800	1.800	1.920	1.800	2.060	212,500	399,675	1.8808	1.800	1.800	1.920	1.800	2.060	212,500	1.8808	-13.46%
2015-08-31	2.080	1.890	2.090	2.000	2.280	152,500	317,025	2.0789	2.080	1.890	2.090	2.000	2.280	152,500	2.0789	-8.77%
2015-08-28	2.280	2.100	2.310	1.800	2.700	682,500	1,672,775	2.4510	2.280	2.100	2.310	1.800	2.700	682,500	2.4510	26.67%
2015-08-27	1.800	1.750	1.850	1.680	1.890	67,500	121,900	1.8059	1.800	1.750	1.850	1.680	1.890	67,500	1.8059	-3.23%
2015-08-26	1.860	1.690	1.890	1.350	2.000	337,500	575,900	1.7064	1.860	1.690	1.890	1.350	2.000	337,500	1.7064	39.85%
2015-08-25	1.330	1.330	1.480	1.300	1.620	176,150	260,244	1.4774	1.330	1.330	1.480	1.300	1.620	176,150	1.4774	-16.87%
2015-08-24	1.600	1.600	1.790	1.600	2.000	102,500	186,475	1.8193	1.600	1.600	1.790	1.600	2.000	102,500	1.8193	-28.89%
2015-08-21	2.250	2.100	2.250	2.250	2.250	5,000	11,250	2.2500	2.250	2.100	2.250	2.250	2.250	5,000	2.2500	0.00%
2015-08-20	2.250	2.240	2.790	2.200	2.350	40,000	90,700	2.2675	2.250	2.240	2.790	2.200	2.350	40,000	2.2675	-4.26%
2015-08-19	2.350	2.350	2.450	2.350	2.490	21,150	51,617	2.4405	2.350	2.350	2.450	2.350	2.490	21,150	2.4405	-5.62%
2015-08-18	2.490	2.400	2.490	2.490	2.490	7,500	18,675	2.4900	2.490	2.400	2.490	2.490	2.490	7,500	2.4900	-0.40%
2015-08-17	2.500	2.500	2.700	2.300	2.550	35,000	86,000	2.4571	2.500	2.500	2.700	2.300	2.550	35,000	2.4571	-7.41%
2015-08-14	2.700	2.320	2.700	2.500	2.700	27,500	70,700	2.5709	2.700	2.320	2.700	2.500	2.700	27,500	2.5709	0.00%
2015-08-13	2.700	2.600	2.740	2.700	2.700	5,000	13,500	2.7000	2.700	2.600	2.740	2.700	2.700	5,000	2.7000	6.30%
2015-08-12	2.540	2.500	2.700	2.520	2.690	15,000	39,175	2.6117	2.540	2.500	2.700	2.520	2.690	15,000	2.6117	-5.58%
2015-08-11	2.690	2.600	2.690	2.600	2.690	12,500	32,725	2.6180	2.690	2.600	2.690	2.600	2.690	12,500	2.6180	-1.10%
2015-08-10	2.720	2.710	3.000	2.720	2.720	5,000	13,600	2.7200	2.720	2.710	3.000	2.720	2.720	5,000	2.7200	0.00%
2015-08-07	2.720	2.710	2.800	2.700	2.850	57,500	159,300	2.7704	2.720	2.710	2.800	2.700	2.850	57,500	2.7704	-2.16%
2015-08-06	2.780	2.700	2.950	2.700	3.120	75,000	215,350	2.8713	2.780	2.700	2.950	2.700	3.120	75,000	2.8713	1.09%
2015-08-05	2.750	2.650	2.900	2.700	2.750	30,000	81,500	2.7167	2.750	2.650	2.900	2.700	2.750	30,000	2.7167	1.85%
2015-08-04	2.700	2.400	2.750	2.700	2.700	25,000	65,750	2.6300	2.700	2.400	2.750	2.700	2.700	25,000	2.6300	0.00%
2015-08-03	2.700	2.300	2.700	2.710	2.710	2,500	6,775	2.7100	2.700	2.300	2.700	2.710	2.710	2,500	2.7100	-1.82%
2015-07-31	2.750	2.750	2.840	2.700	2.800	190,000	520,025	2.7370	2.750	2.750	2.840	2.700	2.800	190,000	2.7370	-5.17%
2015-07-30	2.900	2.710	2.900	2.600	2.900	52,500	149,100	2.8400	2.900	2.710	2.900	2.600	2.900	52,500	2.8400	-1.36%
2015-07-29	2.940	2.900	2.970	2.840	2.950	60,000	175,850	2.9308	2.940	2.900	2.970	2.840	2.950	60,000	2.9308	-6.67%
2015-07-28	3.150	2.900	3.150	2.800	3.190	72,500	222,075	3.0631	3.150	2.900	3.150	2.800	3.190	72,500	3.0631	5.00%
2015-07-27	3.000	2.950	3.290	3.000	3.010	80,000	240,225	3.0028	3.000	2.950	3.290	3.000	3.010	80,000	3.0028	-11.24%
2015-07-24	3.380	3.080	3.380	3.400	3.400	2,500	8,500	3.4000	3.380	3.080	3.380	3.400	3.400	2,500	3.4000	-2.87%
2015-07-23	3.480	3.230	3.490	3.480	3.490	37,500	130,375	3.4767	3.480	3.230	3.490	3.480	3.490	37,500	3.4767	12.26%
2015-07-22	3.100	3.100	3.450	3.050	3.100	10,000	30,750	3.0750	3.100	3.100	3.450	3.050	3.100	10,000	3.0750	-2.21%
2015-07-21	3.170	3.170	3.200	3.170	3.200	27,500	87,475	3.1809	3.170	3.170	3.200	3.170	3.200	27,500	3.1809	-0.31%
2015-07-20	3.180	3.140	3.180	3.140	3.180	81,850	258,041	3.1526	3.180	3.140	3.180	3.140	3.180	81,850	3.1526	0.95%
2015-07-17	3.150	3.050	3.150	3.010	3.150	85,000	263,100	3.0953	3.150	3.050	3.150	3.010	3.150	85,000	3.0953	2.94%
2015-07-16	3.060	3.050	3.160	3.060	3.060	2,500	7,650	3.0600	3.060	3.050	3.160	3.060	3.060	2,500	3.0600	-3.77%
2015-07-15	3.180	3.010	3.180	3.000	3.300	87,500	276,100	3.1554	3.180	3.010	3.180	3.000	3.300	87,500	3.1554	-0.93%
2015-07-14	3.210	3.000	3.210	3.000	3.280	187,500	576,325	3.0737	3.210	3.000	3.210	3.000	3.280	187,500	3.0737	-5.31%
2015-07-13	3.390	3.300	3.550	3.150	3.550	187,500	640,450	3.4157	3.390	3.300	3.550	3.150	3.550	187,500	3.4157	1.19%
2015-07-10	3.350	3.350	3.500	3.330	3.800	287,500	1,020,250	3.5487	3.350	3.350	3.500	3.330	3.800	287,500	3.5487	-10.67%
2015-07-09	3.750	3.210	3.510	3.000	3.800	407,500	1,502,950	3.6882	3.750	3.210	3.510	3.000	3.800	407,500	3.6882	41.51%
2015-07-08	2.650	-	2.650	2.600	2.850	215,000	579,475	2.6952	2.650	-	2.650	2.600	2.850	215,000	2.6952	-17.19%
2015-07-07	3.200	-	3.200	2.900	3.490	182,500	575,300	3.1523	3.200	-	3.200	2.900	3.490	182,500	3.1523	3.23%
2015-07-06	3.100	3.100	3.330	3.000	4.000	207,500	730,175	3.5189	3.100	3.100	3.330	3.000	4.000	207,500	3.5189	-22.50%
2015-07-03	4.000	3.900	4.000	4.000	4.480	82,500	341,750	4.1424	4.000	3.900	4.000	4.000	4.480	82,500	4.1424	-10.71%
2015-07-02	4.480	4.480	4.650	4.470	4.720	72,500	326,825	4.5079	4.480	4.480	4.650	4.470	4.720	72,500	4.5079	-5.29%
2015-06-30	4.730	4.730	4.740	4.500	4.850	157,500	728,925	4.6281	4.730	4.730	4.740	4.500	4.850	157,500	4.6281	-2.47%
2015-06-29	4.850	4.720	4.850	4.600	5.010	907,500	4,417,175	4.8674	4.850	4.720	4.850	4.600	5.010	907,500	4.8674	1.46%
2015-06-26	4.780	4.700	4.790	4.670	4.890	180,000	862,100	4.7894	4.780	4.700	4.790	4.670	4.890	180,000	4.7894	3.24%
2015-06-25	4.630	4.600	4.990	4.300	4.800	316,550	1,456,955	4.6026	4.630	4.600	4.990	4.300	4.800	316,550	4.6026	-2.73%
2015-06-24	4.760	4.600	4.760	4.430	5.000	255,000	1,193,425	4.6801	4.760	4.600	4.760	4.430	5.000	255,000	4.6801	3.25%
2015-06-23	4.610	4.430	4.620	4.210	5.040	627,500	3,017,050	4.8080	4.610	4.430	4.620	4.210	5.040	627,500	4.8080	4.77%
2015-06-22	4.400	4.220	4.500	4.220	4.700	367,500	1,681,800	4.5763	4.400	4.220	4.500	4.220	4.700	367,500	4.5763	-6.38%
2015-06-19	4.700	4.620	4.700	4.700	5.000	420,000	2,051,625	4.8848	4.700	4.620	4.700	4.700	5.000	420,000	4.8848	-1.26%
2015-06-18	4.760	4.710	4.800	4.700	4.850	117,500	559,000	4.7574	4.760	4.710	4.800	4.700	4.850	117,500	4.7574	-2.86%
2015-06-17	4.900	4.900	4.950	4.490	5.000	917,500	4,483,225	4.8863	4.900	4.900	4.950	4.490	5.000	917,500	4.8863	-1.41%
2015-06-16	4.970	4.960	5.000	4.300	5.040	3,515,000	17,429,700	4.9587	4.970	4.960	5.000	4.300	5.040	3,515,000	4.9587	15.58%
2015-06-15	4.300	4.180	4.420	3.970	4.450	617,500	2,672,425	4.3278	4.300	4.180	4.420	3.970	4.450	617,500	4.3278	8.31%
2015-06-12	3.970	3.880	3.970	3.810	3.990	190,000	744,550	3.9187	3.970	3.880	3.970	3.810	3.990	190,000	3.9187	-0.75%
2015-06-11	4.000	4.000	4.050	3.730	4.100	496,000	1,960,550	3.9527	4.000	4.000	4.050	3.730	4.100	496,000	3.9527	-0.25%
2015-06-10	4.010	4.090	4.120	4.000	4.200	1,515,000	6,092,050	4.0212	4.010	4.090	4.120	4.000	4.200	1,515,000	4.0212	-4.52%
2015-06-09	4.200	4.150	4.250	4.020	4.620	893,750	3,772,075	4.2205	4.200	4.150	4.250	4.020	4.620	893,750	4.2205	-9.09%
2015-06-08	4.620	4.610	4.730	4.500	4.850	605,300	2,824,789	4.6668	4.620	4.610	4.730	4.500	4.850	605,300	4.6668	-2.74%
2015-06-05	4.750	4.750	4.880	4.550	5.000	875,000	4,195,250	4.7946	4.750	4.750	4.880	4.550	5.000	875,000	4.7946	-1.04%
2015-06-04	4.800	4.800	4.850	4.400	5.000	2,247,500	10,660,605	4.7433	4.800	4.800	4.850	4.400	5.000	2,247,500	4.7433	-3.81%
2015-06-03	4.990	4.990	5.000	3.970	5.450	9,253,650	45,467,427	4.9135	4.990	4.990	5.000	3.970	5.450	9,253,650	4.9135	25.38%
2015-06-02	3.980	3.970	4.050	3.800	4.450	1,688,800	6,851,468	4.0570	3.980	3.970	4.050	3.800	4.450	1,688,800	4.0570	-8.51%
2015-06-01	4.350	4.300	4.350	3.350	5.080	5,280,000	22,722,350	4.3035	4.350	4.300	4.350	3.350	5.080	5,280,000	4.3035	48.21%
2015-05-29	29.35	29.40	29.45	25.65	33.65	339,500	10,108,875	29.776	2.935	2.940	2.945	2.565	3.365	3,395,000	2.9776	20.29%
2015-05-28	24.40	24.05	24.60	19.48	32.05	372,650	9,677,112	25.968	2.440	2.405	2.460	1.948	3.205	3,726,500	2.5968	30.34%
2015-05-27	18.72	18.70	18.90	18.42	19.00	40,000	750,630	18.766	1.872	1.870	1.890	1.842	1.900	400,000	1.8766	-0.64%
2015-05-26	18.84	18.72	18.86	18.50	19.28	48,500	914,950	18.865	1.884	1.872	1.886	1.850	1.928	485,000	1.8865	1.29%
2015-05-22	18.60	18.60	18.80	18.32	19.00	22,000	414,290	18.831	1.860	1.860	1.880	1.832	1.900	220,000	1.8831	-3.13%
2015-05-21	19.20	19.18	19.30	18.30	19.20	19,000	356,590	18.768	1.920	1.918	1.930	1.830	1.920	190,000	1.8768	2.56%
2015-05-20	18.72	18.70	20.00	18.12	20.95	32,550	614,529	18.880	1.872	1.870	2.000	1.812	2.095	325,500	1.8880	-1.47%
2015-05-19	19.00	18.78	20.95	18.00	19.32	73,300	1,383,927	18.880	1.900	1.878	2.095	1.800	1.932	733,000	1.8880	2.93%
2015-05-18	18.46	18.10	18.80	17.40	18.78	41,500	754,220	18.174	1.846	1.810	1.880	1.740	1.878	415,000	1.8174	-3.75%
2015-05-15	19.18	19.12	19.18	16.04	19.54	176,500	3,222,170	18.256	1.918	1.912	1.918	1.604	1.954	1,765,000	1.8256	14.85%
2015-05-14	16.70	16.70	16.90	16.38	17.56	62,955	1,058,831	16.819	1.670	1.670	1.690	1.638	1.756	629,550	1.6819	-5.01%
2015-05-13	17.58	17.26	17.58	15.02	20.35	187,600	3,332,287	17.763	1.758	1.726	1.758	1.502	2.035	1,876,000	1.7763	4.64%
2015-05-12	16.80	16.80	16.94	15.00	19.80	306,500	4,984,180	16.262	1.680	1.680	1.694	1.500	1.980	3,065,000	1.6262	-15.75%
2015-05-11	19.94	19.90	19.94	17.66	24.00	219,500	4,391,715	20.008	1.994	1.990	1.994	1.766	2.400	2,195,000	2.0008	-18.28%
2015-05-08	24.40	24.10	24.50	13.18	51.00	1,199,500	31,635,860	26.374	2.440	2.410	2.450	1.318	5.100	11,995,000	2.6374	91.82%
2015-05-07	12.72	12.72	13.40	12.72	14.60	35,350	489,990	13.861	1.272	1.272	1.340	1.272	1.460	353,500	1.3861	-13.00%
2015-05-06	14.62	14.54	15.00	12.76	15.50	162,450	2,347,140	14.448	1.462	1.454	1.500	1.276	1.550	1,624,500	1.4448	20.83%
2015-05-05	12.10	12.00	13.32	12.08	12.10	4,000	48,380	12.095	1.210	1.200	1.332	1.208	1.210	40,000	1.2095	0.67%
2015-05-04	12.02	11.94	12.04	11.94	12.08	15,650	187,936	12.009	1.202	1.194	1.204	1.194	1.208	156,500	1.2009	0.17%
2015-04-30	12.00	12.00	12.40	11.98	12.20	14,500	174,500	12.034	1.200	1.200	1.240	1.198	1.220	145,000	1.2034	0.00%
2015-04-29	12.00	12.00	12.02	11.50	12.00	50,500	590,020	11.684	1.200	1.200	1.202	1.150	1.200	505,000	1.1684	0.00%
2015-04-28	12.00	12.00	12.36	11.90	12.24	19,000	230,980	12.157	1.200	1.200	1.236	1.190	1.224	190,000	1.2157	-1.96%
2015-04-27	12.24	12.24	12.36	12.18	12.24	10,500	128,110	12.201	1.224	1.224	1.236	1.218	1.224	105,000	1.2201	1.16%
2015-04-24	12.10	12.10	12.50	12.10	12.10	3,000	36,300	12.100	1.210	1.210	1.250	1.210	1.210	30,000	1.2100	-0.33%
2015-04-23	12.14	12.10	12.48	12.14	12.18	7,000	85,100	12.157	1.214	1.210	1.248	1.214	1.218	70,000	1.2157	0.50%
2015-04-22	12.08	12.08	12.40	11.80	12.08	5,025	60,040	11.948	1.208	1.208	1.240	1.180	1.208	50,250	1.1948	-0.17%
2015-04-21	12.10	12.02	12.38	11.98	12.10	16,500	198,510	12.031	1.210	1.202	1.238	1.198	1.210	165,000	1.2031	0.50%
2015-04-20	12.04	12.04	12.40	12.00	12.48	99,000	1,222,830	12.352	1.204	1.204	1.240	1.200	1.248	990,000	1.2352	0.33%
2015-04-17	12.00	11.90	12.00	11.90	12.00	18,000	214,400	11.911	1.200	1.190	1.200	1.190	1.200	180,000	1.1911	0.00%
2015-04-16	12.00	12.00	12.40	12.00	12.46	3,375	41,232	12.217	1.200	1.200	1.240	1.200	1.246	33,750	1.2217	0.00%
2015-04-15	12.00	12.00	12.10	11.90	12.00	30,500	364,830	11.962	1.200	1.200	1.210	1.190	1.200	305,000	1.1962	-1.64%
2015-04-14	12.20	12.10	12.20	12.20	12.22	9,500	115,970	12.207	1.220	1.210	1.220	1.220	1.222	95,000	1.2207	-0.81%
2015-04-13	12.30	12.30	12.46	12.10	12.32	36,875	451,335	12.240	1.230	1.230	1.246	1.210	1.232	368,750	1.2240	0.82%
2015-04-10	12.20	12.20	12.46	11.68	12.22	34,500	416,250	12.065	1.220	1.220	1.246	1.168	1.222	345,000	1.2065	3.39%
2015-04-09	11.80	11.80	12.06	11.80	12.06	3,875	46,102	11.897	1.180	1.180	1.206	1.180	1.206	38,750	1.1897	1.03%
2015-04-08	11.68	11.60	12.46	11.60	11.68	12,500	145,960	11.677	1.168	1.160	1.246	1.160	1.168	125,000	1.1677	4.29%
2015-04-02	11.20	11.00	11.70	10.98	11.20	68,890	756,678	10.984	1.120	1.100	1.170	1.098	1.120	688,900	1.0984	3.70%
2015-04-01	10.80	10.78	10.96	10.60	10.80	11,375	121,768	10.705	1.080	1.078	1.096	1.060	1.080	113,750	1.0705	0.93%
2015-03-31	10.70	10.70	10.98	10.70	10.70	5,100	54,562	10.698	1.070	1.070	1.098	1.070	1.070	51,000	1.0698	-0.19%
2015-03-30	10.72	10.70	10.96	10.72	10.72	1,500	16,080	10.720	1.072	1.070	1.096	1.072	1.072	15,000	1.0720	0.19%
2015-03-27	10.70	9.300	10.80	10.70	10.80	2,000	21,500	10.750	1.070	0.930	1.080	1.070	1.080	20,000	1.0750	-1.83%
2015-03-26	10.90	10.80	10.90	10.90	10.90	1,000	10,900	10.900	1.090	1.080	1.090	1.090	1.090	10,000	1.0900	-0.73%
2015-03-25	10.98	10.90	10.98	10.98	10.98	1,000	10,980	10.980	1.098	1.090	1.098	1.098	1.098	10,000	1.0980	0.73%
2015-03-24	10.90	10.00	11.00	10.50	10.90	23,500	252,150	10.730	1.090	1.000	1.100	1.050	1.090	235,000	1.0730	-0.91%
2015-03-23	11.00	10.50	11.00	11.00	11.00	13,000	143,000	11.000	1.100	1.050	1.100	1.100	1.100	130,000	1.1000	0.92%
2015-03-20	10.90	10.70	10.90	10.90	10.90	7,000	76,300	10.900	1.090	1.070	1.090	1.090	1.090	70,000	1.0900	1.87%
2015-03-19	10.70	10.30	10.70	10.68	10.70	3,000	32,070	10.690	1.070	1.030	1.070	1.068	1.070	30,000	1.0690	-2.73%
2015-03-18	11.00	10.80	11.00	11.00	11.00	1,000	11,000	11.000	1.100	1.080	1.100	1.100	1.100	10,000	1.1000	5.77%
2015-03-17	10.40	10.40	10.60	10.40	10.40	1,000	10,400	10.400	1.040	1.040	1.060	1.040	1.040	10,000	1.0400	-2.80%
2015-03-16	10.70	10.60	11.00	10.70	10.70	10,050	107,500	10.697	1.070	1.060	1.100	1.070	1.070	100,500	1.0697	-0.93%
2015-03-13	10.80	10.80	11.10	10.80	10.80	1,000	10,800	10.800	1.080	1.080	1.110	1.080	1.080	10,000	1.0800	4.25%
2015-03-12	10.36	10.30	10.36	10.40	10.40	1,000	10,400	10.400	1.036	1.030	1.036	1.040	1.040	10,000	1.0400	-3.18%
2015-03-11	10.70	10.60	10.70	10.70	10.70	1,000	10,700	10.700	1.070	1.060	1.070	1.070	1.070	10,000	1.0700	-2.73%
2015-03-10	11.00	10.74	11.00	11.00	11.00	5,500	60,500	11.000	1.100	1.074	1.100	1.100	1.100	55,000	1.1000	-4.01%
2015-03-09	11.46	9.500	11.46	11.50	11.50	2,000	23,000	11.500	1.146	0.950	1.146	1.150	1.150	20,000	1.1500	-2.88%
2015-03-06	11.80	11.60	11.80	11.80	11.80	1,000	11,800	11.800	1.180	1.160	1.180	1.180	1.180	10,000	1.1800	1.20%
2015-03-05	11.66	11.50	11.68	11.66	11.66	2,000	23,320	11.660	1.166	1.150	1.168	1.166	1.166	20,000	1.1660	-1.19%
2015-03-04	11.80	11.72	11.80	11.80	11.80	3,060	36,099	11.797	1.180	1.172	1.180	1.180	1.180	30,600	1.1797	-0.67%
2015-03-03	11.88	11.80	11.90	11.88	11.88	1,000	11,880	11.880	1.188	1.180	1.190	1.188	1.188	10,000	1.1880	-0.17%
2015-03-02	11.90	11.90	13.00	11.88	11.92	22,000	261,790	11.900	1.190	1.190	1.300	1.188	1.192	220,000	1.1900	-1.00%
2015-02-27	12.02	12.00	13.00	12.02	12.02	1,000	12,020	12.020	1.202	1.200	1.300	1.202	1.202	10,000	1.2020	1.35%
2015-02-26	11.86	10.90	13.00	11.86	11.86	25,000	296,500	11.860	1.186	1.090	1.300	1.186	1.186	250,000	1.1860	-1.82%
2015-02-25	12.08	12.08	12.10	12.08	12.08	500	6,040	12.080	1.208	1.208	1.210	1.208	1.208	5,000	1.2080	-0.33%
2015-02-24	12.12	12.10	13.00	12.10	12.12	1,500	18,160	12.107	1.212	1.210	1.300	1.210	1.212	15,000	1.2107	0.17%
2015-02-23	12.10	12.00	13.00	12.10	12.12	1,500	18,160	12.107	1.210	1.200	1.300	1.210	1.212	15,000	1.2107	1.00%
2015-02-18	11.98	11.90	12.00	11.98	11.98	1,000	11,980	11.980	1.198	1.190	1.200	1.198	1.198	10,000	1.1980	-0.99%
2015-02-17	12.10	12.10	13.00	12.10	12.10	1,000	12,100	12.100	1.210	1.210	1.300	1.210	1.210	10,000	1.2100	1.68%
2015-02-16	11.90	11.80	13.00	11.90	12.12	4,000	47,920	11.980	1.190	1.180	1.300	1.190	1.212	40,000	1.1980	-0.83%
2015-02-13	12.00	11.80	12.16	12.00	12.02	3,000	36,020	12.007	1.200	1.180	1.216	1.200	1.202	30,000	1.2007	0.00%
2015-02-12	12.00	12.00	13.00	12.00	12.00	1,000	12,000	12.000	1.200	1.200	1.300	1.200	1.200	10,000	1.2000	0.00%
2015-02-11	12.00	11.80	12.20	12.00	12.00	1,000	12,000	12.000	1.200	1.180	1.220	1.200	1.200	10,000	1.2000	-1.64%
2015-02-10	12.20	12.00	12.28	12.20	12.20	1,000	12,200	12.200	1.220	1.200	1.228	1.220	1.220	10,000	1.2200	-0.65%
2015-02-09	12.28	12.28	12.30	12.28	12.28	1,000	12,280	12.280	1.228	1.228	1.230	1.228	1.228	10,000	1.2280	0.66%
2015-02-06	12.20	12.00	12.20	12.20	12.20	8,500	103,700	12.200	1.220	1.200	1.220	1.220	1.220	85,000	1.2200	0.00%
2015-02-05	12.20	12.20	12.46	12.00	12.50	2,439	29,987	12.295	1.220	1.220	1.246	1.200	1.250	24,390	1.2295	-2.40%
2015-02-04	12.50	12.50	12.56	12.50	12.50	21,145	264,298	12.499	1.250	1.250	1.256	1.250	1.250	211,450	1.2499	-0.48%
2015-02-03	12.56	12.50	12.56	12.50	12.56	22,000	275,180	12.508	1.256	1.250	1.256	1.250	1.256	220,000	1.2508	-0.32%
2015-02-02	12.60	12.50	12.80	12.60	12.60	1,000	12,600	12.600	1.260	1.250	1.280	1.260	1.260	10,000	1.2600	-1.72%
2015-01-30	12.82	12.80	13.24	12.72	12.82	3,000	38,340	12.780	1.282	1.280	1.324	1.272	1.282	30,000	1.2780	0.16%
2015-01-29	12.80	12.50	13.20	12.80	12.80	3,000	38,400	12.800	1.280	1.250	1.320	1.280	1.280	30,000	1.2800	-0.47%
2015-01-28	12.86	12.82	12.86	12.46	12.86	36,000	456,190	12.672	1.286	1.282	1.286	1.246	1.286	360,000	1.2672	4.55%
2015-01-27	12.30	12.22	12.46	12.30	12.30	1,500	18,450	12.300	1.230	1.222	1.246	1.230	1.230	15,000	1.2300	0.49%
2015-01-26	12.24	12.24	12.30	12.22	12.28	11,615	142,260	12.248	1.224	1.224	1.230	1.222	1.228	116,150	1.2248	0.33%
2015-01-23	12.20	12.20	12.30	12.18	12.22	13,000	158,590	12.199	1.220	1.220	1.230	1.218	1.222	130,000	1.2199	0.00%
2015-01-22	12.20	12.20	12.26	12.20	12.20	1,000	12,200	12.200	1.220	1.220	1.226	1.220	1.220	10,000	1.2200	1.67%
2015-01-21	12.00	11.50	12.44	11.30	12.44	8,000	93,890	11.736	1.200	1.150	1.244	1.130	1.244	80,000	1.1736	-2.28%
2015-01-20	12.28	11.50	12.28	12.28	12.28	1,500	18,420	12.280	1.228	1.150	1.228	1.228	1.228	15,000	1.2280	0.33%
2015-01-19	12.24	12.22	13.80	12.22	12.30	5,500	67,360	12.247	1.224	1.222	1.380	1.222	1.230	55,000	1.2247	0.33%
2015-01-16	12.20	12.20	12.46	12.18	12.20	1,500	18,290	12.193	1.220	1.220	1.246	1.218	1.220	15,000	1.2193	0.00%
2015-01-15	12.20	12.20	12.22	12.20	12.22	12,000	146,540	12.212	1.220	1.220	1.222	1.220	1.222	120,000	1.2212	-0.16%
2015-01-14	12.22	12.20	12.30	12.18	12.30	29,500	361,670	12.260	1.222	1.220	1.230	1.218	1.230	295,000	1.2260	0.16%
2015-01-13	12.20	11.92	12.20	11.80	12.20	7,000	84,060	12.009	1.220	1.192	1.220	1.180	1.220	70,000	1.2009	5.17%
2015-01-12	11.60	11.32	12.40	11.32	11.60	21,000	238,180	11.342	1.160	1.132	1.240	1.132	1.160	210,000	1.1342	2.29%
2015-01-09	11.34	11.34	11.38	11.34	11.70	17,500	199,810	11.418	1.134	1.134	1.138	1.134	1.170	175,000	1.1418	-3.41%
2015-01-08	11.74	11.44	11.74	11.76	11.76	2,000	23,520	11.760	1.174	1.144	1.174	1.176	1.176	20,000	1.1760	0.00%
2015-01-07	11.74	11.50	11.74	11.94	11.94	2,000	23,880	11.940	1.174	1.150	1.174	1.194	1.194	20,000	1.1940	-2.98%
2015-01-06	12.10	11.60	12.10	11.50	12.18	1,500	17,930	11.953	1.210	1.160	1.210	1.150	1.218	15,000	1.1953	2.54%
2015-01-05	11.80	11.80	13.24	11.80	12.00	14,000	167,800	11.986	1.180	1.180	1.324	1.180	1.200	140,000	1.1986	-3.28%
2015-01-02	12.20	12.20	12.60	12.20	12.20	2,500	30,500	12.200	1.220	1.220	1.260	1.220	1.220	25,000	1.2200	-1.93%
2014-12-31	12.44	12.20	12.44	12.42	12.46	229,500	2,855,010	12.440	1.244	1.220	1.244	1.242	1.246	2,295,000	1.2440	0.00%
2014-12-30	12.44	12.44	12.50	12.44	12.84	441,500	5,493,970	12.444	1.244	1.244	1.250	1.244	1.284	4,415,000	1.2444	0.32%
2014-12-29	12.40	12.40	12.48	12.38	12.42	22,000	272,720	12.396	1.240	1.240	1.248	1.238	1.242	220,000	1.2396	0.00%
2014-12-24	12.40	12.40	13.00	12.40	12.42	260,000	3,224,080	12.400	1.240	1.240	1.300	1.240	1.242	2,600,000	1.2400	0.00%
2014-12-23	12.40	12.40	12.80	12.10	12.42	767,000	9,508,850	12.397	1.240	1.240	1.280	1.210	1.242	7,670,000	1.2397	0.32%
2014-12-22	12.36	12.00	12.36	12.00	12.36	18,000	220,640	12.258	1.236	1.200	1.236	1.200	1.236	180,000	1.2258	1.31%
2014-12-19	12.20	12.00	12.22	11.98	12.20	5,500	66,160	12.029	1.220	1.200	1.222	1.198	1.220	55,000	1.2029	1.84%
2014-12-18	11.98	11.98	12.20	11.98	11.98	1,500	17,970	11.980	1.198	1.198	1.220	1.198	1.198	15,000	1.1980	2.39%
2014-12-17	11.70	11.70	12.00	11.44	11.70	1,500	17,420	11.613	1.170	1.170	1.200	1.144	1.170	15,000	1.1613	5.79%
2014-12-16	11.06	11.44	11.50	10.66	11.44	22,000	244,870	11.130	1.106	1.144	1.150	1.066	1.144	220,000	1.1130	-6.27%
2014-12-15	11.80	11.80	12.50	11.80	12.18	8,500	100,630	11.839	1.180	1.180	1.250	1.180	1.218	85,000	1.1839	-5.60%
2014-12-12	12.50	12.30	12.60	12.50	13.00	14,500	184,590	12.730	1.250	1.230	1.260	1.250	1.300	145,000	1.2730	-2.95%
2014-12-11	12.88	12.76	12.88	12.70	13.24	41,500	536,890	12.937	1.288	1.276	1.288	1.270	1.324	415,000	1.2937	1.42%
2014-12-10	12.70	12.50	12.70	12.50	12.72	61,500	778,780	12.663	1.270	1.250	1.270	1.250	1.272	615,000	1.2663	3.25%
2014-12-09	12.30	12.50	12.90	12.20	12.52	9,000	111,660	12.407	1.230	1.250	1.290	1.220	1.252	90,000	1.2407	0.82%
2014-12-08	12.20	12.00	13.00	11.48	12.20	22,000	256,450	11.657	1.220	1.200	1.300	1.148	1.220	220,000	1.1657	1.67%
2014-12-05	12.00	12.00	13.00	11.90	11.90	1,000	11,900	11.900	1.200	1.200	1.300	1.190	1.190	10,000	1.1900	0.84%
2014-12-04	11.90	11.80	13.00	11.90	11.90	6,000	71,400	11.900	1.190	1.180	1.300	1.190	1.190	60,000	1.1900	2.59%
2014-12-03	11.60	11.60	11.90	11.48	11.50	3,500	40,240	11.497	1.160	1.160	1.190	1.148	1.150	35,000	1.1497	-2.52%
2014-12-02	11.90	11.80	11.90	11.90	12.00	2,000	23,860	11.930	1.190	1.180	1.190	1.190	1.200	20,000	1.1930	0.00%
2014-12-01	11.90	-	11.90	11.90	11.90	1,000	11,900	11.900	1.190	-	1.190	1.190	1.190	10,000	1.1900	-1.16%
2014-11-28	12.04	11.50	13.00	12.04	12.04	4,000	48,160	12.040	1.204	1.150	1.300	1.204	1.204	40,000	1.2040	-0.33%
2014-11-27	12.08	12.00	12.08	12.06	12.08	1,500	18,110	12.073	1.208	1.200	1.208	1.206	1.208	15,000	1.2073	-0.98%
2014-11-26	12.20	11.30	12.20	12.20	12.20	2,000	24,400	12.200	1.220	1.130	1.220	1.220	1.220	20,000	1.2200	-0.81%
2014-11-25	12.30	12.00	12.70	12.10	12.32	5,000	61,310	12.262	1.230	1.200	1.270	1.210	1.232	50,000	1.2262	0.82%
2014-11-24	12.20	12.00	12.20	12.20	12.20	2,000	24,400	12.200	1.220	1.200	1.220	1.220	1.220	20,000	1.2200	-0.81%
2014-11-21	12.30	12.00	12.30	11.80	12.30	10,799	129,988	12.037	1.230	1.200	1.230	1.180	1.230	107,990	1.2037	0.00%
2014-11-20	12.30	12.00	13.10	12.30	12.30	2,000	24,600	12.300	1.230	1.200	1.310	1.230	1.230	20,000	1.2300	0.00%
2014-11-19	12.30	12.00	12.90	11.80	12.30	27,500	326,600	11.876	1.230	1.200	1.290	1.180	1.230	275,000	1.1876	1.65%
2014-11-18	12.10	12.10	12.40	9.240	12.10	65,500	750,100	11.452	1.210	1.210	1.240	0.924	1.210	655,000	1.1452	-5.02%
2014-11-17	12.74	12.20	12.76	12.74	12.74	2,500	31,850	12.740	1.274	1.220	1.276	1.274	1.274	25,000	1.2740	-0.47%
2014-11-14	12.80	12.60	12.96	12.48	12.94	50,500	645,655	12.785	1.280	1.260	1.296	1.248	1.294	505,000	1.2785	2.40%
2014-11-13	12.50	12.20	12.60	11.98	12.50	98,000	1,203,850	12.284	1.250	1.220	1.260	1.198	1.250	980,000	1.2284	4.17%
2014-11-12	12.00	9.200	12.26	11.38	12.00	163,000	1,928,010	11.828	1.200	0.920	1.226	1.138	1.200	1,630,000	1.1828	5.26%
2014-11-11	11.40	10.70	11.50	10.90	11.40	27,500	300,800	10.938	1.140	1.070	1.150	1.090	1.140	275,000	1.0938	1.79%
2014-11-10	11.20	11.20	11.50	10.98	11.22	7,000	77,700	11.100	1.120	1.120	1.150	1.098	1.122	70,000	1.1100	2.00%
2014-11-07	10.98	10.98	11.00	10.98	10.98	6,500	71,370	10.980	1.098	1.098	1.100	1.098	1.098	65,000	1.0980	-4.02%
2014-11-06	11.44	11.10	11.46	11.44	11.46	2,000	22,900	11.450	1.144	1.110	1.146	1.144	1.146	20,000	1.1450	-0.35%
2014-11-05	11.48	10.20	11.50	11.20	11.50	93,000	1,056,520	11.360	1.148	1.020	1.150	1.120	1.150	930,000	1.1360	-0.35%
2014-11-04	11.52	11.50	11.52	11.50	11.82	5,500	64,060	11.647	1.152	1.150	1.152	1.150	1.182	55,000	1.1647	0.17%
2014-11-03	11.50	11.40	11.50	11.40	11.50	2,500	28,600	11.440	1.150	1.140	1.150	1.140	1.150	25,000	1.1440	1.95%
2014-10-31	11.28	11.00	11.28	11.28	11.30	13,500	152,350	11.285	1.128	1.100	1.128	1.128	1.130	135,000	1.1285	2.55%
2014-10-30	11.00	10.80	11.00	10.78	11.00	44,000	475,560	10.808	1.100	1.080	1.100	1.078	1.100	440,000	1.0808	2.80%
2014-10-29	10.70	10.40	10.70	10.50	10.70	7,000	73,750	10.536	1.070	1.040	1.070	1.050	1.070	70,000	1.0536	2.88%
2014-10-28	10.40	10.22	10.62	10.12	10.42	6,500	67,210	10.340	1.040	1.022	1.062	1.012	1.042	65,000	1.0340	1.96%
2014-10-27	10.20	10.00	10.50	9.500	10.82	62,000	643,325	10.376	1.020	1.000	1.050	0.950	1.082	620,000	1.0376	-5.56%
2014-10-24	10.80	10.60	11.00	10.78	11.00	27,500	298,190	10.843	1.080	1.060	1.100	1.078	1.100	275,000	1.0843	-2.17%
2014-10-23	11.04	10.88	11.10	10.80	11.20	6,500	71,040	10.929	1.104	1.088	1.110	1.080	1.120	65,000	1.0929	0.36%
2014-10-22	11.00	11.00	11.20	10.68	11.00	10,569	113,735	10.761	1.100	1.100	1.120	1.068	1.100	105,690	1.0761	0.00%
2014-10-21	11.00	11.00	12.40	10.72	10.90	2,360	25,573	10.836	1.100	1.100	1.240	1.072	1.090	23,600	1.0836	0.18%
2014-10-20	10.98	10.50	11.90	10.88	10.98	34,500	376,630	10.917	1.098	1.050	1.190	1.088	1.098	345,000	1.0917	5.58%
2014-10-17	10.40	10.40	10.94	10.20	10.20	1,000	10,200	10.200	1.040	1.040	1.094	1.020	1.020	10,000	1.0200	4.94%
2014-10-16	9.910	9.900	9.910	9.960	9.960	1,000	9,960	9.9600	0.991	0.990	0.991	0.996	0.996	10,000	0.9960	-1.10%
2014-10-15	10.02	9.160	10.80	10.00	10.02	20,100	201,382	10.019	1.002	0.916	1.080	1.000	1.002	201,000	1.0019	0.00%
2014-10-14	10.02	9.060	10.02	10.00	10.02	12,500	125,120	10.010	1.002	0.906	1.002	1.000	1.002	125,000	1.0010	0.20%
2014-10-13	10.00	9.400	10.00	10.34	10.34	2,000	20,680	10.340	1.000	0.940	1.000	1.034	1.034	20,000	1.0340	-4.76%
2014-10-10	10.50	9.500	10.80	10.50	10.50	1,000	10,500	10.500	1.050	0.950	1.080	1.050	1.050	10,000	1.0500	-0.94%
2014-10-09	10.60	10.60	10.98	10.60	10.60	2,000	21,200	10.600	1.060	1.060	1.098	1.060	1.060	20,000	1.0600	0.00%
2014-10-08	10.60	10.60	10.96	10.60	10.98	11,000	116,910	10.628	1.060	1.060	1.096	1.060	1.098	110,000	1.0628	-1.12%
2014-10-07	10.72	10.70	10.82	10.70	10.72	11,000	117,790	10.708	1.072	1.070	1.082	1.070	1.072	110,000	1.0708	-0.92%
2014-10-06	10.82	10.82	11.12	10.60	11.20	22,985	249,455	10.853	1.082	1.082	1.112	1.060	1.120	229,850	1.0853	3.05%
2014-10-03	10.50	10.50	11.80	10.50	11.00	3,000	32,500	10.833	1.050	1.050	1.180	1.050	1.100	30,000	1.0833	-4.37%
2014-09-30	10.98	10.98	11.00	10.20	10.98	4,000	42,750	10.688	1.098	1.098	1.100	1.020	1.098	40,000	1.0688	1.10%
2014-09-29	10.86	10.80	11.80	10.00	11.76	49,000	533,080	10.879	1.086	1.080	1.180	1.000	1.176	490,000	1.0879	-7.97%
2014-09-26	11.80	11.80	12.00	11.62	12.20	12,500	149,660	11.973	1.180	1.180	1.200	1.162	1.220	125,000	1.1973	-4.68%
2014-09-25	12.38	12.30	12.64	11.50	13.10	79,000	979,740	12.402	1.238	1.230	1.264	1.150	1.310	790,000	1.2402	10.14%
2014-09-24	11.24	11.24	11.50	11.24	11.28	5,500	61,870	11.249	1.124	1.124	1.150	1.124	1.128	55,000	1.1249	0.00%
2014-09-23	11.24	11.24	11.80	11.24	11.70	13,500	153,770	11.390	1.124	1.124	1.180	1.124	1.170	135,000	1.1390	-6.33%
2014-09-22	12.00	10.30	12.16	12.00	12.02	11,200	134,410	12.001	1.200	1.030	1.216	1.200	1.202	112,000	1.2001	3.99%
2014-09-19	11.54	11.40	11.60	11.40	11.54	3,500	40,050	11.443	1.154	1.140	1.160	1.140	1.154	35,000	1.1443	-0.52%
2014-09-18	11.60	11.40	11.84	11.60	11.88	34,350	399,847	11.640	1.160	1.140	1.184	1.160	1.188	343,500	1.1640	0.00%
2014-09-17	11.60	11.40	11.90	11.36	11.98	98,021	1,153,289	11.766	1.160	1.140	1.190	1.136	1.198	980,210	1.1766	1.93%
2014-09-16	11.38	11.08	11.50	10.90	11.50	20,500	229,630	11.201	1.138	1.108	1.150	1.090	1.150	205,000	1.1201	4.98%
2014-09-15	10.84	10.82	10.98	10.00	11.04	45,000	493,330	10.963	1.084	1.082	1.098	1.000	1.104	450,000	1.0963	-1.09%
2014-09-12	10.96	10.96	11.06	10.50	11.12	89,500	981,200	10.963	1.096	1.096	1.106	1.050	1.112	895,000	1.0963	-1.26%
2014-09-11	11.10	11.08	11.90	10.30	11.30	33,000	368,750	11.174	1.110	1.108	1.190	1.030	1.130	330,000	1.1174	-1.77%
2014-09-10	11.30	10.82	11.30	10.20	11.66	34,000	388,070	11.414	1.130	1.082	1.130	1.020	1.166	340,000	1.1414	-2.25%
2014-09-08	11.56	11.56	11.70	11.50	11.56	15,345	177,243	11.551	1.156	1.156	1.170	1.150	1.156	153,450	1.1551	-1.53%
2014-09-05	11.74	11.74	11.76	11.60	12.02	22,000	259,320	11.787	1.174	1.174	1.176	1.160	1.202	220,000	1.1787	-3.93%
2014-09-04	12.22	12.00	12.40	11.20	13.20	100,901	1,261,238	12.500	1.222	1.200	1.240	1.120	1.320	1,009,010	1.2500	0.33%
2014-09-03	12.18	11.86	12.18	8.000	13.58	130,995	1,606,019	12.260	1.218	1.186	1.218	0.800	1.358	1,309,950	1.2260	0.00%
2014-09-02	12.18	12.18	12.50	11.78	12.90	81,566	996,601	12.218	1.218	1.218	1.250	1.178	1.290	815,660	1.2218	7.98%
2014-09-01	11.28	11.28	11.50	11.04	12.50	73,250	842,035	11.495	1.128	1.128	1.150	1.104	1.250	732,500	1.1495	1.62%
2014-08-29	11.10	11.10	11.40	10.88	12.80	176,285	2,058,960	11.680	1.110	1.110	1.140	1.088	1.280	1,762,850	1.1680	-7.50%
2014-08-28	12.00	12.00	12.10	8.200	13.80	412,295	5,023,743	12.185	1.200	1.200	1.210	0.820	1.380	4,122,950	1.2185	26.32%
2014-08-27	9.500	9.500	9.600	9.000	10.20	114,491	1,081,520	9.4463	0.950	0.950	0.960	0.900	1.020	1,144,910	0.9446	-15.93%
2014-08-26	11.30	11.12	11.30	6.400	17.60	469,000	5,948,860	12.684	1.130	1.112	1.130	0.640	1.760	4,690,000	1.2684	91.20%
2014-08-25	5.910	5.910	6.100	5.900	5.950	14,000	82,835	5.9168	0.591	0.591	0.610	0.590	0.595	140,000	0.5917	0.00%
2014-08-22	5.910	5.910	6.150	5.900	5.990	19,500	115,900	5.9436	0.591	0.591	0.615	0.590	0.599	195,000	0.5944	-0.34%
2014-08-21	5.930	5.750	5.930	5.850	5.930	7,000	41,340	5.9057	0.593	0.575	0.593	0.585	0.593	70,000	0.5906	-2.95%
2014-08-20	6.110	5.900	6.500	6.110	6.110	1,500	9,165	6.1100	0.611	0.590	0.650	0.611	0.611	15,000	0.6110	-0.16%
2014-08-19	6.120	5.900	6.210	5.900	6.120	7,000	41,890	5.9843	0.612	0.590	0.621	0.590	0.612	70,000	0.5984	4.62%
2014-08-18	5.850	5.850	6.140	5.800	5.800	1,500	8,700	5.8000	0.585	0.585	0.614	0.580	0.580	15,000	0.5800	0.00%
2014-08-15	5.850	5.850	6.180	5.800	6.210	10,491	63,004	6.0055	0.585	0.585	0.618	0.580	0.621	104,910	0.6006	-0.68%
2014-08-14	5.890	5.800	6.160	5.890	5.900	2,500	14,745	5.8980	0.589	0.580	0.616	0.589	0.590	25,000	0.5898	0.86%
2014-08-13	5.840	5.840	6.900	5.840	5.980	12,000	71,320	5.9433	0.584	0.584	0.690	0.584	0.598	120,000	0.5943	-2.34%
2014-08-12	5.980	5.760	5.980	5.700	6.000	7,500	44,250	5.9000	0.598	0.576	0.598	0.570	0.600	75,000	0.5900	-1.81%
2014-08-11	6.090	5.700	6.090	5.800	6.100	10,000	58,785	5.8785	0.609	0.570	0.609	0.580	0.610	100,000	0.5879	3.57%
2014-08-08	5.880	5.850	5.880	5.450	6.000	15,500	88,875	5.7339	0.588	0.585	0.588	0.545	0.600	155,000	0.5734	-2.97%
2014-08-07	6.060	5.900	6.260	6.000	6.260	9,000	55,530	6.1700	0.606	0.590	0.626	0.600	0.626	90,000	0.6170	-3.19%
2014-08-06	6.260	6.060	6.260	6.260	6.260	3,000	18,780	6.2600	0.626	0.606	0.626	0.626	0.626	30,000	0.6260	-0.32%
2014-08-05	6.280	6.020	7.500	6.180	6.280	15,000	93,040	6.2027	0.628	0.602	0.750	0.618	0.628	150,000	0.6203	0.00%
2014-08-04	6.280	5.680	7.600	6.280	6.500	4,850	30,597	6.3087	0.628	0.568	0.760	0.628	0.650	48,500	0.6309	6.44%
2014-08-01	5.900	5.900	5.980	5.900	6.000	5,000	29,800	5.9600	0.590	0.590	0.598	0.590	0.600	50,000	0.5960	-1.67%
2014-07-31	6.000	5.780	6.300	6.000	6.300	3,500	21,450	6.1286	0.600	0.578	0.630	0.600	0.630	35,000	0.6129	-7.41%
2014-07-30	6.480	6.380	6.480	6.500	6.500	1,000	6,500	6.5000	0.648	0.638	0.648	0.650	0.650	10,000	0.6500	2.86%
2014-07-29	6.300	6.000	6.300	6.300	6.300	1,000	6,300	6.3000	0.630	0.600	0.630	0.630	0.630	10,000	0.6300	1.61%
2014-07-28	6.200	6.000	6.980	6.200	6.200	1,000	6,200	6.2000	0.620	0.600	0.698	0.620	0.620	10,000	0.6200	0.00%
2014-07-25	6.200	6.000	6.200	5.920	6.200	21,000	129,920	6.1867	0.620	0.600	0.620	0.592	0.620	210,000	0.6187	-1.59%
2014-07-24	6.300	6.000	6.300	6.300	6.300	1,000	6,300	6.3000	0.630	0.600	0.630	0.630	0.630	10,000	0.6300	-4.55%
2014-07-23	6.600	6.300	6.600	6.600	6.600	2,000	13,200	6.6000	0.660	0.630	0.660	0.660	0.660	20,000	0.6600	-5.31%
2014-07-22	6.970	6.670	6.970	-	-	0	0	-	0.697	0.667	0.697	-	-	0	-	-3.19%
2014-07-21	7.200	6.050	7.200	7.200	7.200	20,000	144,000	7.2000	0.720	0.605	0.720	0.720	0.720	200,000	0.7200	0.00%
2014-07-18	7.200	5.760	7.200	5.700	7.220	8,500	50,370	5.9259	0.720	0.576	0.720	0.570	0.722	85,000	0.5926	21.62%
2014-07-17	5.920	5.700	7.000	5.920	6.100	5,500	32,740	5.9527	0.592	0.570	0.700	0.592	0.610	55,000	0.5953	-2.63%
2014-07-16	6.080	5.860	7.000	6.080	6.080	1,125	6,836	6.0764	0.608	0.586	0.700	0.608	0.608	11,250	0.6076	-1.94%
2014-07-15	6.200	6.080	6.200	6.200	6.200	1,500	9,300	6.2000	0.620	0.608	0.620	0.620	0.620	15,000	0.6200	0.32%
2014-07-14	6.180	6.180	7.000	6.100	6.100	500	3,050	6.1000	0.618	0.618	0.700	0.610	0.610	5,000	0.6100	1.64%
2014-07-11	6.080	6.000	6.200	6.080	6.080	1,000	6,080	6.0800	0.608	0.600	0.620	0.608	0.608	10,000	0.6080	0.00%
2014-07-10	6.080	5.900	7.000	6.080	6.080	1,500	9,120	6.0800	0.608	0.590	0.700	0.608	0.608	15,000	0.6080	-3.49%
2014-07-09	6.300	6.080	6.500	6.300	6.300	2,000	12,600	6.3000	0.630	0.608	0.650	0.630	0.630	20,000	0.6300	0.00%
2014-07-08	6.300	6.300	6.800	6.300	6.300	18,250	114,962	6.2993	0.630	0.630	0.680	0.630	0.630	182,500	0.6299	0.00%
2014-07-07	6.300	6.300	7.000	6.300	6.300	2,000	12,600	6.3000	0.630	0.630	0.700	0.630	0.630	20,000	0.6300	0.00%
2014-07-04	6.300	6.220	7.000	6.300	6.300	500	3,150	6.3000	0.630	0.622	0.700	0.630	0.630	5,000	0.6300	-3.08%
2014-07-03	6.500	6.260	6.800	6.500	6.500	3,000	19,500	6.5000	0.650	0.626	0.680	0.650	0.650	30,000	0.6500	0.00%
2014-07-02	6.500	6.300	7.000	6.500	6.500	3,000	19,500	6.5000	0.650	0.630	0.700	0.650	0.650	30,000	0.6500	-3.70%
2014-06-30	6.750	6.250	7.000	6.750	6.750	500	3,375	6.7500	0.675	0.625	0.700	0.675	0.675	5,000	0.6750	8.00%
2014-06-27	6.250	6.030	6.750	6.250	6.250	1,185	7,356	6.2076	0.625	0.603	0.675	0.625	0.625	11,850	0.6208	0.00%
2014-06-26	6.250	6.250	6.770	6.250	6.700	1,505	9,858	6.5502	0.625	0.625	0.677	0.625	0.670	15,050	0.6550	-7.82%
2014-06-25	6.780	6.600	7.000	6.370	6.780	3,205	20,817	6.4952	0.678	0.660	0.700	0.637	0.678	32,050	0.6495	6.44%
2014-06-24	6.370	6.370	6.700	6.370	6.370	2,570	16,370	6.3696	0.637	0.637	0.670	0.637	0.637	25,700	0.6370	-0.16%
2014-06-23	6.380	6.380	6.780	6.380	6.380	1,005	6,411	6.3791	0.638	0.638	0.678	0.638	0.638	10,050	0.6379	-3.33%
2014-06-20	6.600	6.600	6.700	6.600	6.930	38,000	259,665	6.8333	0.660	0.660	0.670	0.660	0.693	380,000	0.6833	-4.35%
2014-06-19	6.900	6.850	6.900	6.500	6.900	21,345	141,616	6.6346	0.690	0.685	0.690	0.650	0.690	213,450	0.6635	4.23%
2014-06-18	6.620	6.620	-	6.300	6.710	4,900	32,095	6.5500	0.662	0.662	-	0.630	0.671	49,000	0.6550	5.92%
2014-06-17	6.250	6.050	6.300	6.000	6.300	10,015	60,718	6.0627	0.625	0.605	0.630	0.600	0.630	100,150	0.6063	6.47%
2014-06-16	5.870	5.870	6.000	5.850	5.850	2,860	16,748	5.8559	0.587	0.587	0.600	0.585	0.585	28,600	0.5856	0.34%
2014-06-13	5.850	5.850	6.300	5.400	6.000	27,420	154,152	5.6219	0.585	0.585	0.630	0.540	0.600	274,200	0.5622	0.86%
2014-06-12	5.800	5.500	5.800	5.500	6.350	24,170	141,301	5.8461	0.580	0.550	0.580	0.550	0.635	241,700	0.5846	5.45%
2014-06-11	5.500	5.500	5.990	5.500	5.800	23,000	129,500	5.6304	0.550	0.550	0.599	0.550	0.580	230,000	0.5630	-8.33%
2014-06-10	6.000	5.400	6.000	6.000	6.000	2,000	12,000	6.0000	0.600	0.540	0.600	0.600	0.600	20,000	0.6000	1.69%
2014-06-09	5.900	5.900	6.390	5.900	5.900	4,500	26,550	5.9000	0.590	0.590	0.639	0.590	0.590	45,000	0.5900	-1.83%
2014-06-06	6.010	5.950	6.500	6.010	6.710	7,585	50,441	6.6501	0.601	0.595	0.650	0.601	0.671	75,850	0.6650	-10.30%
2014-06-05	6.700	6.610	6.700	6.600	6.750	2,750	18,375	6.6818	0.670	0.661	0.670	0.660	0.675	27,500	0.6682	-4.29%
2014-06-04	7.000	6.800	7.000	7.000	7.000	1,000	7,000	7.0000	0.700	0.680	0.700	0.700	0.700	10,000	0.7000	0.00%
2014-06-03	7.000	6.800	12.50	7.000	7.000	2,000	14,000	7.0000	0.700	0.680	1.250	0.700	0.700	20,000	0.7000	2.94%
2014-05-30	6.800	6.700	6.800	6.800	6.800	2,175	14,755	6.7839	0.680	0.670	0.680	0.680	0.680	21,750	0.6784	-1.45%
2014-05-29	6.900	6.200	6.900	6.900	6.900	1,500	10,350	6.9000	0.690	0.620	0.690	0.690	0.690	15,000	0.6900	-1.43%
2014-05-28	7.000	6.900	9.900	7.000	7.000	2,500	17,500	7.0000	0.700	0.690	0.990	0.700	0.700	25,000	0.7000	0.00%
2014-05-27	7.000	6.910	9.600	7.000	7.000	3,000	21,000	7.0000	0.700	0.691	0.960	0.700	0.700	30,000	0.7000	2.94%
2014-05-26	6.800	6.800	12.80	6.730	6.800	3,162	21,318	6.7419	0.680	0.680	1.280	0.673	0.680	31,620	0.6742	1.49%
2014-05-23	6.700	6.500	6.800	6.700	6.700	1,000	6,700	6.7000	0.670	0.650	0.680	0.670	0.670	10,000	0.6700	6.35%
2014-05-22	6.300	6.300	6.850	5.360	6.900	6,000	37,930	6.3217	0.630	0.630	0.685	0.536	0.690	60,000	0.6322	-8.70%
2014-05-21	6.900	6.800	6.990	6.900	6.900	4,000	27,600	6.9000	0.690	0.680	0.699	0.690	0.690	40,000	0.6900	-1.43%
2014-05-20	7.000	6.900	10.80	7.000	7.000	2,000	14,000	7.0000	0.700	0.690	1.080	0.700	0.700	20,000	0.7000	1.45%
2014-05-19	6.900	6.900	7.000	6.700	6.700	1,000	6,700	6.7000	0.690	0.690	0.700	0.670	0.670	10,000	0.6700	0.00%
2014-05-16	6.900	6.700	7.100	6.900	6.900	2,000	13,800	6.9000	0.690	0.670	0.710	0.690	0.690	20,000	0.6900	0.00%
2014-05-15	6.900	6.900	7.000	6.890	6.910	15,500	106,950	6.9000	0.690	0.690	0.700	0.689	0.691	155,000	0.6900	-0.72%
2014-05-14	6.950	6.900	7.200	6.950	6.950	4,000	27,800	6.9500	0.695	0.690	0.720	0.695	0.695	40,000	0.6950	0.72%
2014-05-13	6.900	6.900	7.200	6.900	6.950	2,832	19,574	6.9117	0.690	0.690	0.720	0.690	0.695	28,320	0.6912	-0.72%
2014-05-12	6.950	6.950	12.68	6.900	6.900	3,000	20,700	6.9000	0.695	0.695	1.268	0.690	0.690	30,000	0.6900	0.72%
2014-05-09	6.900	6.900	7.100	6.880	6.900	5,500	37,910	6.8927	0.690	0.690	0.710	0.688	0.690	55,000	0.6893	0.58%
2014-05-08	6.860	6.860	6.920	6.800	6.860	2,500	17,030	6.8120	0.686	0.686	0.692	0.680	0.686	25,000	0.6812	0.88%
2014-05-07	6.800	6.100	6.840	6.800	6.890	4,500	30,825	6.8500	0.680	0.610	0.684	0.680	0.689	45,000	0.6850	-2.16%
2014-05-05	6.950	6.900	6.950	6.900	6.990	3,000	20,880	6.9600	0.695	0.690	0.695	0.690	0.699	30,000	0.6960	-0.57%
2014-05-02	6.990	6.800	7.000	6.980	6.990	4,000	27,945	6.9863	0.699	0.680	0.700	0.698	0.699	40,000	0.6986	-0.14%
2014-04-30	7.000	7.000	7.490	7.000	7.740	17,000	119,625	7.0368	0.700	0.700	0.749	0.700	0.774	170,000	0.7037	-9.68%
2014-04-29	7.750	7.550	7.870	7.550	7.870	2,085	16,128	7.7353	0.775	0.755	0.787	0.755	0.787	20,850	0.7735	-1.65%
2014-04-28	7.880	6.880	7.880	7.900	7.910	9,311	73,219	7.8637	0.788	0.688	0.788	0.790	0.791	93,110	0.7864	-2.72%
2014-04-25	8.100	7.950	8.100	8.100	8.400	24,240	202,101	8.3375	0.810	0.795	0.810	0.810	0.840	242,400	0.8338	-1.22%
2014-04-24	8.200	8.020	8.350	8.020	8.400	21,085	172,940	8.2020	0.820	0.802	0.835	0.802	0.840	210,850	0.8202	-7.34%
2014-04-23	8.850	7.520	8.900	8.780	8.850	4,000	35,330	8.8325	0.885	0.752	0.890	0.878	0.885	40,000	0.8833	0.00%
2014-04-22	8.850	7.560	8.850	8.860	8.860	4,500	39,870	8.8600	0.885	0.756	0.885	0.886	0.886	45,000	0.8860	-0.56%
2014-04-17	8.900	8.500	9.900	8.900	8.900	2,000	17,800	8.9000	0.890	0.850	0.990	0.890	0.890	20,000	0.8900	0.00%
2014-04-16	8.900	8.000	9.000	8.900	9.000	9,000	80,400	8.9333	0.890	0.800	0.900	0.890	0.900	90,000	0.8933	0.00%
2014-04-15	8.900	8.800	9.000	8.800	9.000	12,400	111,135	8.9625	0.890	0.880	0.900	0.880	0.900	124,000	0.8963	-1.11%
2014-04-14	9.000	9.000	9.810	8.800	9.000	3,500	31,105	8.8871	0.900	0.900	0.981	0.880	0.900	35,000	0.8887	-10.00%
2014-04-11	10.00	10.00	10.50	10.00	10.96	13,500	138,160	10.234	1.000	1.000	1.050	1.000	1.096	135,000	1.0234	-9.09%
2014-04-10	11.00	11.00	11.92	11.00	11.00	9,000	99,000	11.000	1.100	1.100	1.192	1.100	1.100	90,000	1.1000	0.00%
2014-04-09	11.00	11.00	11.20	11.00	11.20	6,000	66,800	11.133	1.100	1.100	1.120	1.100	1.120	60,000	1.1133	-5.17%
2014-04-08	11.60	11.20	11.80	11.50	11.96	7,000	82,160	11.737	1.160	1.120	1.180	1.150	1.196	70,000	1.1737	5.45%
2014-04-07	11.00	9.750	11.00	11.00	11.20	11,000	121,400	11.036	1.100	0.975	1.100	1.100	1.120	110,000	1.1036	-3.34%
2014-04-04	11.38	10.90	11.60	11.38	11.76	9,500	110,910	11.675	1.138	1.090	1.160	1.138	1.176	95,000	1.1675	-4.37%
2014-04-03	11.90	11.30	13.00	10.90	12.80	18,000	213,380	11.854	1.190	1.130	1.300	1.090	1.280	180,000	1.1854	-6.30%
2014-04-02	12.70	12.70	12.80	12.60	12.70	6,760	85,674	12.674	1.270	1.270	1.280	1.260	1.270	67,600	1.2674	0.79%
2014-04-01	12.60	12.60	13.40	12.58	12.60	4,000	50,380	12.595	1.260	1.260	1.340	1.258	1.260	40,000	1.2595	-4.55%
2014-03-31	13.20	12.80	13.50	13.20	13.20	5,000	66,000	13.200	1.320	1.280	1.350	1.320	1.320	50,000	1.3200	0.00%
2014-03-28	13.20	12.60	13.20	12.90	13.20	8,000	104,790	13.099	1.320	1.260	1.320	1.290	1.320	80,000	1.3099	3.12%
2014-03-27	12.80	12.80	13.50	12.80	12.80	2,000	25,600	12.800	1.280	1.280	1.350	1.280	1.280	20,000	1.2800	-1.54%
2014-03-26	13.00	12.60	13.50	12.50	13.00	3,000	38,450	12.817	1.300	1.260	1.350	1.250	1.300	30,000	1.2817	0.00%
2014-03-25	13.00	12.70	13.40	13.00	13.10	5,000	65,100	13.020	1.300	1.270	1.340	1.300	1.310	50,000	1.3020	-0.76%
2014-03-24	13.10	13.00	13.10	13.00	13.10	3,500	45,700	13.057	1.310	1.300	1.310	1.300	1.310	35,000	1.3057	1.39%
2014-03-21	12.92	11.70	13.50	12.88	12.92	8,500	109,680	12.904	1.292	1.170	1.350	1.288	1.292	85,000	1.2904	0.78%
2014-03-20	12.82	11.70	13.18	12.82	12.82	9,000	115,380	12.820	1.282	1.170	1.318	1.282	1.282	90,000	1.2820	2.56%
2014-03-19	12.50	12.70	13.00	12.50	12.90	7,500	95,400	12.720	1.250	1.270	1.300	1.250	1.290	75,000	1.2720	-4.58%
2014-03-18	13.10	12.30	13.10	13.10	13.20	5,500	72,490	13.180	1.310	1.230	1.310	1.310	1.320	55,000	1.3180	0.00%
2014-03-17	13.10	13.00	13.16	13.10	13.10	5,000	65,500	13.100	1.310	1.300	1.316	1.310	1.310	50,000	1.3100	-1.50%
2014-03-14	13.30	13.00	13.50	-	-	0	0	-	1.330	1.300	1.350	-	-	0	-	0.00%
2014-03-13	13.30	12.90	13.50	12.90	13.30	4,500	58,890	13.087	1.330	1.290	1.350	1.290	1.330	45,000	1.3087	6.40%
2014-03-12	12.50	12.50	13.08	12.20	12.20	2,000	24,400	12.200	1.250	1.250	1.308	1.220	1.220	20,000	1.2200	-8.76%
2014-03-11	13.70	13.50	13.70	13.70	13.70	500	6,850	13.700	1.370	1.350	1.370	1.370	1.370	5,000	1.3700	0.74%
2014-03-10	13.60	13.00	13.80	13.60	14.00	6,000	82,400	13.733	1.360	1.300	1.380	1.360	1.400	60,000	1.3733	-4.90%
2014-03-07	14.30	13.80	14.50	14.24	14.50	9,000	129,320	14.369	1.430	1.380	1.450	1.424	1.450	90,000	1.4369	0.70%
2014-03-06	14.20	13.00	14.30	14.16	14.20	10,000	141,800	14.180	1.420	1.300	1.430	1.416	1.420	100,000	1.4180	0.00%
2014-03-05	14.20	14.10	14.20	14.18	14.30	16,000	227,960	14.248	1.420	1.410	1.420	1.418	1.430	160,000	1.4248	0.71%
2014-03-04	14.10	13.90	16.50	14.10	14.12	5,000	70,540	14.108	1.410	1.390	1.650	1.410	1.412	50,000	1.4108	0.00%
2014-03-03	14.10	13.70	14.10	14.04	14.10	5,500	77,370	14.067	1.410	1.370	1.410	1.404	1.410	55,000	1.4067	-0.70%
2014-02-28	14.20	13.60	14.30	14.20	14.42	9,500	135,760	14.291	1.420	1.360	1.430	1.420	1.442	95,000	1.4291	-1.39%
2014-02-27	14.40	14.00	14.42	14.38	14.42	18,000	259,120	14.396	1.440	1.400	1.442	1.438	1.442	180,000	1.4396	0.70%
2014-02-26	14.30	14.00	14.50	14.20	14.30	15,000	213,820	14.255	1.430	1.400	1.450	1.420	1.430	150,000	1.4255	0.99%
2014-02-25	14.16	14.00	14.26	14.10	14.16	7,000	99,000	14.143	1.416	1.400	1.426	1.410	1.416	70,000	1.4143	0.57%
2014-02-24	14.08	13.20	14.08	14.00	14.10	16,500	232,030	14.062	1.408	1.320	1.408	1.400	1.410	165,000	1.4062	-0.85%
2014-02-21	14.20	13.88	14.20	14.06	14.20	11,000	155,240	14.113	1.420	1.388	1.420	1.406	1.420	110,000	1.4113	1.43%
2014-02-20	14.00	13.70	14.70	14.00	14.30	17,000	240,550	14.150	1.400	1.370	1.470	1.400	1.430	170,000	1.4150	-0.85%
2014-02-19	14.12	14.08	14.50	14.12	14.90	21,500	311,460	14.487	1.412	1.408	1.450	1.412	1.490	215,000	1.4487	-5.74%
2014-02-18	14.98	14.22	14.98	14.90	15.10	12,000	180,000	15.000	1.498	1.422	1.498	1.490	1.510	120,000	1.5000	-0.13%
2014-02-17	15.00	14.50	15.00	14.30	15.60	18,500	274,660	14.846	1.500	1.450	1.500	1.430	1.560	185,000	1.4846	-0.66%
2014-02-14	15.10	15.00	15.48	15.00	16.30	68,500	1,044,140	15.243	1.510	1.500	1.548	1.500	1.630	685,000	1.5243	-7.36%
2014-02-13	16.30	15.80	16.30	15.62	17.40	19,500	322,640	16.546	1.630	1.580	1.630	1.562	1.740	195,000	1.6546	-7.18%
2014-02-12	17.56	16.24	17.56	17.58	17.76	17,000	299,800	17.635	1.756	1.624	1.756	1.758	1.776	170,000	1.7635	-0.79%
2014-02-11	17.70	16.22	22.20	17.70	17.80	16,000	284,140	17.759	1.770	1.622	2.220	1.770	1.780	160,000	1.7759	-0.34%
2014-02-10	17.76	16.06	18.00	17.48	17.90	22,000	391,200	17.782	1.776	1.606	1.800	1.748	1.790	220,000	1.7782	-1.11%
2014-02-07	17.96	16.04	17.98	17.96	18.02	19,000	341,780	17.988	1.796	1.604	1.798	1.796	1.802	190,000	1.7988	0.22%
2014-02-06	17.92	16.34	17.94	17.92	18.00	19,000	341,120	17.954	1.792	1.634	1.794	1.792	1.800	190,000	1.7954	-1.54%
2014-02-05	18.20	17.22	22.20	18.30	18.56	18,000	331,740	18.430	1.820	1.722	2.220	1.830	1.856	180,000	1.8430	-1.52%
2014-02-04	18.48	18.00	18.98	18.00	19.20	23,500	439,040	18.683	1.848	1.800	1.898	1.800	1.920	235,000	1.8683	-5.71%
2014-01-30	19.60	18.40	20.00	19.60	20.00	2,500	49,200	19.680	1.960	1.840	2.000	1.960	2.000	25,000	1.9680	-4.39%
2014-01-29	20.50	19.06	20.65	20.50	21.20	25,500	533,600	20.925	2.050	1.906	2.065	2.050	2.120	255,000	2.0925	-3.30%
2014-01-28	21.20	20.45	21.20	20.95	21.85	76,000	1,629,900	21.446	2.120	2.045	2.120	2.095	2.185	760,000	2.1446	0.95%
2014-01-27	21.00	20.55	22.00	20.00	21.00	15,500	316,600	20.426	2.100	2.055	2.200	2.000	2.100	155,000	2.0426	5.00%
2014-01-24	20.00	19.60	21.00	18.00	20.00	33,500	637,010	19.015	2.000	1.960	2.100	1.800	2.000	335,000	1.9015	5.26%
2014-01-23	19.00	19.00	20.00	18.60	20.70	66,000	1,269,280	19.232	1.900	1.900	2.000	1.860	2.070	660,000	1.9232	-12.44%
2014-01-22	21.70	20.10	21.70	16.90	30.00	259,500	5,667,000	21.838	2.170	2.010	2.170	1.690	3.000	2,595,000	2.1838