Prices and Webb-site Total Returns

Riverine China Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01417	2017-12-11			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-03	0.240	-	0.250	-	-	0	0	-	0.240	-	0.250	-	-	0	-	0.00%
2025-10-31	0.240	0.203	0.240	-	-	0	0	-	0.240	0.203	0.240	-	-	0	-	0.00%
2025-10-30	0.240	-	0.250	-	-	0	0	-	0.240	-	0.250	-	-	0	-	0.00%
2025-10-28	0.240	0.203	0.240	-	-	0	0	-	0.240	0.203	0.240	-	-	0	-	0.00%
2025-10-27	0.240	0.203	0.255	-	-	0	0	-	0.240	0.203	0.255	-	-	0	-	0.00%
2025-10-24	0.240	0.211	0.255	-	-	0	0	-	0.240	0.211	0.255	-	-	0	-	0.00%
2025-10-23	0.240	0.214	0.255	-	-	0	0	-	0.240	0.214	0.255	-	-	0	-	0.00%
2025-10-22	0.240	0.211	0.255	-	-	0	0	-	0.240	0.211	0.255	-	-	0	-	0.00%
2025-10-21	0.240	0.211	0.255	-	-	0	0	-	0.240	0.211	0.255	-	-	0	-	0.00%
2025-10-20	0.240	0.211	0.255	-	-	0	0	-	0.240	0.211	0.255	-	-	0	-	0.00%
2025-10-17	0.240	0.211	0.255	-	-	0	0	-	0.240	0.211	0.255	-	-	0	-	0.00%
2025-10-16	0.240	0.211	0.255	-	-	0	0	-	0.240	0.211	0.255	-	-	0	-	0.00%
2025-10-15	0.240	0.230	0.255	-	-	0	0	-	0.240	0.230	0.255	-	-	0	-	0.00%
2025-10-14	0.240	0.240	0.255	0.240	0.240	10,000	2,400	0.2400	0.240	0.240	0.255	0.240	0.240	10,000	0.2400	-2.83%
2025-10-13	0.247	0.240	0.255	-	-	0	0	-	0.247	0.240	0.255	-	-	0	-	0.00%
2025-10-10	0.247	0.240	0.247	-	-	0	0	-	0.247	0.240	0.247	-	-	0	-	0.00%
2025-10-09	0.247	0.240	0.247	0.245	0.248	1,000,000	247,000	0.2470	0.247	0.240	0.247	0.245	0.248	1,000,000	0.2470	9.78%
2025-10-08	0.225	0.225	0.248	-	-	0	0	-	0.225	0.225	0.248	-	-	0	-	0.00%
2025-10-06	0.225	0.225	0.248	-	-	0	0	-	0.225	0.225	0.248	-	-	0	-	0.00%
2025-10-03	0.225	0.225	0.248	-	-	0	0	-	0.225	0.225	0.248	-	-	0	-	0.00%
2025-10-02	0.225	0.225	0.248	0.221	0.230	42,000	9,300	0.2214	0.225	0.225	0.248	0.221	0.230	42,000	0.2214	-2.17%
2025-09-30	0.230	0.221	0.248	0.230	0.230	52,000	11,960	0.2300	0.230	0.221	0.248	0.230	0.230	52,000	0.2300	-8.00%
2025-09-29	0.250	0.230	0.265	-	-	0	0	-	0.250	0.230	0.265	-	-	0	-	0.00%
2025-09-26	0.250	0.230	0.255	-	-	0	0	-	0.250	0.230	0.255	-	-	0	-	0.00%
2025-09-25	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2025-09-24	0.250	0.230	0.260	-	-	0	0	-	0.250	0.230	0.260	-	-	0	-	0.00%
2025-09-23	0.250	0.230	0.265	-	-	0	0	-	0.250	0.230	0.265	-	-	0	-	0.00%
2025-09-22	0.250	0.230	0.265	-	-	0	0	-	0.250	0.230	0.265	-	-	0	-	0.00%
2025-09-19	0.250	0.250	0.265	0.248	0.260	540,000	135,016	0.2500	0.250	0.250	0.265	0.248	0.260	540,000	0.2500	5.93%
2025-09-18	0.236	0.232	0.236	0.224	0.244	342,000	82,404	0.2409	0.236	0.232	0.236	0.224	0.244	342,000	0.2409	11.85%
2025-09-17	0.211	0.210	0.225	-	-	0	0	-	0.211	0.210	0.225	-	-	0	-	0.00%
2025-09-16	0.211	0.210	0.225	0.211	0.211	2,000	422	0.2110	0.211	0.210	0.225	0.211	0.211	2,000	0.2110	0.00%
2025-09-15	0.211	0.211	0.238	0.210	0.220	30,000	6,380	0.2127	0.211	0.211	0.238	0.210	0.220	30,000	0.2127	-4.52%
2025-09-12	0.221	0.220	0.250	-	-	0	0	-	0.221	0.220	0.250	-	-	0	-	0.00%
2025-09-11	0.221	0.220	0.250	-	-	0	0	-	0.221	0.220	0.250	-	-	0	-	0.00%
2025-09-10	0.221	0.220	0.250	0.215	0.221	32,000	6,904	0.2158	0.221	0.220	0.250	0.215	0.221	32,000	0.2158	-3.91%
2025-09-09	0.230	0.215	0.245	-	-	0	0	-	0.230	0.215	0.245	-	-	0	-	0.00%
2025-09-08	0.230	0.230	0.245	-	-	0	0	-	0.230	0.230	0.245	-	-	0	-	8.49%
2025-09-05	0.212	0.212	0.245	0.212	0.220	32,000	7,024	0.2195	0.212	0.212	0.245	0.212	0.220	32,000	0.2195	-4.50%
2025-09-04	0.222	0.222	0.245	0.210	0.230	12,000	2,620	0.2183	0.222	0.222	0.245	0.210	0.230	12,000	0.2183	-9.39%
2025-09-03	0.245	0.230	0.245	-	-	0	0	-	0.245	0.230	0.245	-	-	0	-	0.00%
2025-09-02	0.245	0.230	0.250	-	-	0	0	-	0.245	0.230	0.250	-	-	0	-	0.00%
2025-09-01	0.245	0.232	0.249	0.231	0.245	144,000	35,226	0.2446	0.245	0.232	0.249	0.231	0.245	144,000	0.2446	6.52%
2025-08-29	0.230	0.220	0.249	-	-	0	0	-	0.230	0.220	0.249	-	-	0	-	0.00%
2025-08-28	0.230	0.220	0.249	-	-	0	0	-	0.230	0.220	0.249	-	-	0	-	0.00%
2025-08-27	0.230	0.230	0.245	0.213	0.215	160,000	34,340	0.2146	0.230	0.230	0.245	0.213	0.215	160,000	0.2146	6.48%
2025-08-26	0.216	0.215	-	0.216	0.216	12,000	2,592	0.2160	0.216	0.215	-	0.216	0.216	12,000	0.2160	0.00%
2025-08-25	0.216	0.215	0.250	0.216	0.220	30,000	6,488	0.2163	0.216	0.215	0.250	0.216	0.220	30,000	0.2163	-1.82%
2025-08-22	0.220	0.220	0.250	-	-	0	0	-	0.220	0.220	0.250	-	-	0	-	0.00%
2025-08-21	0.220	0.220	0.250	-	-	0	0	-	0.220	0.220	0.250	-	-	0	-	0.00%
2025-08-20	0.220	0.220	0.248	-	-	0	0	-	0.220	0.220	0.248	-	-	0	-	0.00%
2025-08-19	0.220	0.220	0.248	-	-	0	0	-	0.220	0.220	0.248	-	-	0	-	0.00%
2025-08-18	0.220	0.220	0.248	-	-	0	0	-	0.220	0.220	0.248	-	-	0	-	0.00%
2025-08-15	0.220	0.210	0.248	0.220	0.220	2,000	440	0.2200	0.220	0.210	0.248	0.220	0.220	2,000	0.2200	0.00%
2025-08-14	0.220	0.220	0.248	0.220	0.220	4,000	880	0.2200	0.220	0.220	0.248	0.220	0.220	4,000	0.2200	0.00%
2025-08-13	0.220	0.220	0.250	-	-	0	0	-	0.220	0.220	0.250	-	-	0	-	0.00%
2025-08-12	0.220	0.220	0.250	0.210	0.220	22,000	4,820	0.2191	0.220	0.220	0.250	0.210	0.220	22,000	0.2191	-8.33%
2025-08-11	0.240	0.220	0.240	-	-	0	0	-	0.240	0.220	0.240	-	-	0	-	-3.61%
2025-08-08	0.249	0.220	0.250	-	-	0	0	-	0.249	0.220	0.250	-	-	0	-	0.00%
2025-08-07	0.249	0.231	0.249	0.229	0.249	412,000	102,378	0.2485	0.249	0.231	0.249	0.229	0.249	412,000	0.2485	18.01%
2025-08-06	0.211	0.210	0.230	-	-	0	0	-	0.211	0.210	0.230	-	-	0	-	0.00%
2025-08-05	0.211	0.211	0.230	-	-	0	0	-	0.211	0.211	0.230	-	-	0	-	0.48%
2025-08-04	0.210	0.210	0.230	-	-	0	0	-	0.210	0.210	0.230	-	-	0	-	0.00%
2025-08-01	0.210	0.210	0.230	-	-	0	0	-	0.210	0.210	0.230	-	-	0	-	0.00%
2025-07-31	0.210	0.210	0.230	-	-	0	0	-	0.210	0.210	0.230	-	-	0	-	0.00%
2025-07-30	0.210	0.210	0.230	0.209	0.211	34,000	7,142	0.2101	0.210	0.210	0.230	0.209	0.211	34,000	0.2101	-0.47%
2025-07-29	0.211	0.210	0.211	-	-	0	0	-	0.211	0.210	0.211	-	-	0	-	0.00%
2025-07-28	0.211	0.210	0.211	-	-	0	0	-	0.211	0.210	0.211	-	-	0	-	0.00%
2025-07-25	0.211	0.211	0.250	0.210	0.210	8,000	1,680	0.2100	0.211	0.211	0.250	0.210	0.210	8,000	0.2100	-4.09%
2025-07-24	0.220	0.210	0.250	0.210	0.210	12,000	2,520	0.2100	0.220	0.210	0.250	0.210	0.210	12,000	0.2100	-2.22%
2025-07-23	0.225	0.210	0.245	-	-	0	0	-	0.225	0.210	0.245	-	-	0	-	0.00%
2025-07-22	0.225	0.225	0.250	0.225	0.225	6,000	1,350	0.2250	0.225	0.225	0.250	0.225	0.225	6,000	0.2250	6.64%
2025-07-21	0.211	0.210	0.225	-	-	0	0	-	0.211	0.210	0.225	-	-	0	-	0.00%
2025-07-18	0.211	0.211	0.225	-	-	0	0	-	0.211	0.211	0.225	-	-	0	-	0.00%
2025-07-17	0.211	0.211	0.225	0.205	0.220	10,000	2,140	0.2140	0.211	0.211	0.225	0.205	0.220	10,000	0.2140	-6.64%
2025-07-16	0.226	0.220	0.226	-	-	0	0	-	0.226	0.220	0.226	-	-	0	-	0.00%
2025-07-15	0.226	0.220	0.226	-	-	0	0	-	0.226	0.220	0.226	-	-	0	-	0.00%
2025-07-14	0.226	0.220	0.250	-	-	0	0	-	0.226	0.220	0.250	-	-	0	-	0.00%
2025-07-11	0.226	0.220	0.250	-	-	0	0	-	0.226	0.220	0.250	-	-	0	-	0.00%
2025-07-10	0.226	0.220	0.245	-	-	0	0	-	0.226	0.220	0.245	-	-	0	-	0.00%
2025-07-09	0.226	0.220	0.250	-	-	0	0	-	0.226	0.220	0.250	-	-	0	-	0.00%
2025-07-08	0.226	0.220	0.250	-	-	0	0	-	0.226	0.220	0.250	-	-	0	-	0.00%
2025-07-07	0.226	0.220	0.250	-	-	0	0	-	0.226	0.220	0.250	-	-	0	-	0.00%
2025-07-04	0.226	0.220	0.250	-	-	0	0	-	0.226	0.220	0.250	-	-	0	-	0.00%
2025-07-03	0.226	0.225	0.260	0.190	0.255	438,000	109,660	0.2504	0.226	0.225	0.260	0.190	0.255	438,000	0.2504	6.10%
2025-07-02	0.213	0.210	0.218	-	-	0	0	-	0.213	0.210	0.218	-	-	0	-	0.00%
2025-06-30	0.213	0.200	0.218	-	-	0	0	-	0.213	0.200	0.218	-	-	0	-	0.00%
2025-06-27	0.213	0.200	0.218	-	-	0	0	-	0.213	0.200	0.218	-	-	0	-	0.00%
2025-06-26	0.213	0.200	0.218	-	-	0	0	-	0.213	0.200	0.218	-	-	0	-	0.00%
2025-06-25	0.213	0.200	0.218	-	-	0	0	-	0.213	0.200	0.218	-	-	0	-	0.00%
2025-06-24	0.213	0.200	0.213	0.213	0.213	2,000	426	0.2130	0.213	0.200	0.213	0.213	0.213	2,000	0.2130	-0.93%
2025-06-23	0.215	0.213	0.218	-	-	0	0	-	0.215	0.213	0.218	-	-	0	-	0.00%
2025-06-20	0.215	0.213	0.218	-	-	0	0	-	0.215	0.213	0.218	-	-	0	-	0.00%
2025-06-19	0.215	0.213	0.218	-	-	0	0	-	0.215	0.213	0.218	-	-	0	-	0.00%
2025-06-18	0.215	0.213	0.218	0.215	0.215	14,000	3,010	0.2150	0.215	0.213	0.218	0.215	0.215	14,000	0.2150	-1.38%
2025-06-17	0.218	0.216	-	-	-	0	0	-	0.218	0.216	-	-	-	0	-	0.00%
2025-06-16	0.218	0.216	-	-	-	0	0	-	0.218	0.216	-	-	-	0	-	0.00%
2025-06-13	0.218	0.218	-	-	-	0	0	-	0.218	0.218	-	-	-	0	-	0.00%
2025-06-12	0.218	0.218	0.240	0.212	0.220	66,000	14,048	0.2128	0.218	0.218	0.240	0.212	0.220	66,000	0.2128	-9.17%
2025-06-11	0.240	0.220	0.240	0.240	0.240	38,000	9,120	0.2400	0.240	0.220	0.240	0.240	0.240	38,000	0.2400	-4.00%
2025-06-10	0.250	0.249	0.250	-	-	0	0	-	0.250	0.249	0.250	-	-	0	-	0.00%
2025-06-09	0.250	0.249	0.255	-	-	0	0	-	0.250	0.249	0.255	-	-	0	-	0.00%
2025-06-06	0.250	0.220	0.250	0.250	0.250	450,000	112,500	0.2500	0.250	0.220	0.250	0.250	0.250	450,000	0.2500	1.63%
2025-06-05	0.246	0.243	0.255	-	-	0	0	-	0.246	0.243	0.255	-	-	0	-	0.00%
2025-06-04	0.246	0.220	0.255	-	-	0	0	-	0.246	0.220	0.255	-	-	0	-	0.00%
2025-06-03	0.246	0.243	0.255	-	-	0	0	-	0.246	0.243	0.255	-	-	0	-	0.00%
2025-06-02	0.246	0.243	0.255	-	-	0	0	-	0.246	0.243	0.255	-	-	0	-	0.00%
2025-05-30	0.246	0.243	0.255	-	-	0	0	-	0.246	0.243	0.255	-	-	0	-	0.00%
2025-05-29	0.246	0.243	0.246	0.220	0.255	324,000	82,244	0.2538	0.246	0.243	0.246	0.220	0.255	324,000	0.2538	0.00%
2025-05-28	0.246	0.220	0.246	-	-	0	0	-	0.246	0.220	0.246	-	-	0	-	0.00%
2025-05-27	0.246	0.220	0.246	-	-	0	0	-	0.246	0.220	0.246	-	-	0	-	0.00%
2025-05-26	0.246	0.220	0.246	-	-	0	0	-	0.246	0.220	0.246	-	-	0	-	0.00%
2025-05-23	0.246	0.230	0.246	-	-	0	0	-	0.246	0.230	0.246	-	-	0	-	-1.20%
2025-05-22	0.249	0.246	0.249	-	-	0	0	-	0.249	0.246	0.249	-	-	0	-	0.00%
2025-05-21	0.249	0.246	0.249	-	-	0	0	-	0.249	0.246	0.249	-	-	0	-	0.00%
2025-05-20	0.249	0.200	0.249	0.249	0.250	1,006,000	251,494	0.2500	0.249	0.200	0.249	0.249	0.250	1,006,000	0.2500	13.18%
2025-05-19	0.220	0.219	0.250	-	-	0	0	-	0.220	0.219	0.250	-	-	0	-	0.00%
2025-05-16	0.220	0.200	0.250	-	-	0	0	-	0.220	0.200	0.250	-	-	0	-	0.00%
2025-05-15	0.220	0.219	0.250	-	-	0	0	-	0.220	0.219	0.250	-	-	0	-	0.00%
2025-05-14	0.220	0.219	0.250	-	-	0	0	-	0.220	0.219	0.250	-	-	0	-	0.00%
2025-05-13	0.220	0.220	0.250	0.220	0.221	12,000	2,650	0.2208	0.220	0.220	0.250	0.220	0.221	12,000	0.2208	0.00%
2025-05-12	0.220	0.220	0.250	-	-	0	0	-	0.220	0.220	0.250	-	-	0	-	0.00%
2025-05-09	0.220	0.220	0.250	0.220	0.220	12,000	2,640	0.2200	0.220	0.220	0.250	0.220	0.220	12,000	0.2200	-2.22%
2025-05-08	0.225	0.225	0.250	-	-	0	0	-	0.225	0.225	0.250	-	-	0	-	1.81%
2025-05-07	0.221	0.220	0.250	0.220	0.221	372,000	81,842	0.2200	0.221	0.220	0.250	0.220	0.221	372,000	0.2200	-3.91%
2025-05-06	0.230	0.228	0.230	0.224	0.245	308,000	70,420	0.2286	0.230	0.228	0.230	0.224	0.245	308,000	0.2286	15.00%
2025-05-02	0.200	0.198	0.226	-	-	0	0	-	0.200	0.198	0.226	-	-	0	-	0.00%
2025-04-30	0.200	0.200	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	9.29%
2025-04-29	0.183	0.180	-	0.175	0.183	18,000	3,186	0.1770	0.183	0.180	-	0.175	0.183	18,000	0.1770	1.10%
2025-04-28	0.181	0.180	0.199	-	-	0	0	-	0.181	0.180	0.199	-	-	0	-	0.00%
2025-04-25	0.181	0.180	0.215	0.181	0.216	84,000	17,236	0.2052	0.181	0.180	0.215	0.181	0.216	84,000	0.2052	-6.22%
2025-04-24	0.193	0.192	0.216	-	-	0	0	-	0.193	0.192	0.216	-	-	0	-	0.00%
2025-04-23	0.193	0.192	-	-	-	0	0	-	0.193	0.192	-	-	-	0	-	0.00%
2025-04-22	0.193	0.192	0.193	-	-	0	0	-	0.193	0.192	0.193	-	-	0	-	0.00%
2025-04-17	0.193	0.193	-	-	-	0	0	-	0.193	0.193	-	-	-	0	-	2.66%
2025-04-16	0.188	0.188	0.200	-	-	0	0	-	0.188	0.188	0.200	-	-	0	-	0.00%
2025-04-15	0.188	0.188	0.240	0.187	0.200	40,000	7,870	0.1968	0.188	0.188	0.240	0.187	0.200	40,000	0.1968	-10.48%
2025-04-14	0.210	0.207	0.229	-	-	0	0	-	0.210	0.207	0.229	-	-	0	-	0.00%
2025-04-11	0.210	0.205	0.210	0.210	0.247	484,000	117,342	0.2424	0.210	0.205	0.210	0.210	0.247	484,000	0.2424	11.11%
2025-04-10	0.189	0.186	0.189	-	-	0	0	-	0.189	0.186	0.189	-	-	0	-	0.00%
2025-04-09	0.189	0.189	0.200	0.189	0.189	2,000	378	0.1890	0.189	0.189	0.200	0.189	0.189	2,000	0.1890	-5.50%
2025-04-08	0.200	0.198	-	-	-	0	0	-	0.200	0.198	-	-	-	0	-	0.00%
2025-04-07	0.200	0.180	0.205	0.200	0.200	2,000	400	0.2000	0.200	0.180	0.205	0.200	0.200	2,000	0.2000	-2.44%
2025-04-03	0.205	0.204	0.205	-	-	0	0	-	0.205	0.204	0.205	-	-	0	-	0.00%
2025-04-02	0.205	0.204	0.205	-	-	0	0	-	0.205	0.204	0.205	-	-	0	-	0.00%
2025-04-01	0.205	0.204	-	-	-	0	0	-	0.205	0.204	-	-	-	0	-	0.00%
2025-03-31	0.205	0.204	-	-	-	0	0	-	0.205	0.204	-	-	-	0	-	0.00%
2025-03-28	0.205	0.204	-	-	-	0	0	-	0.205	0.204	-	-	-	0	-	0.00%
2025-03-27	0.205	0.204	0.210	0.205	0.210	6,000	1,250	0.2083	0.205	0.204	0.210	0.205	0.210	6,000	0.2083	5.67%
2025-03-26	0.194	0.192	-	-	-	0	0	-	0.194	0.192	-	-	-	0	-	0.00%
2025-03-25	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	-8.49%
2025-03-24	0.212	0.194	0.235	-	-	0	0	-	0.212	0.194	0.235	-	-	0	-	0.00%
2025-03-21	0.212	0.210	0.235	-	-	0	0	-	0.212	0.210	0.235	-	-	0	-	0.00%
2025-03-20	0.212	0.201	0.235	-	-	0	0	-	0.212	0.201	0.235	-	-	0	-	0.00%
2025-03-19	0.212	0.205	0.235	-	-	0	0	-	0.212	0.205	0.235	-	-	0	-	0.00%
2025-03-18	0.212	0.210	0.232	0.212	0.232	12,000	2,744	0.2287	0.212	0.210	0.232	0.212	0.232	12,000	0.2287	-3.20%
2025-03-17	0.219	0.216	0.248	-	-	0	0	-	0.219	0.216	0.248	-	-	0	-	0.00%
2025-03-14	0.219	0.216	0.248	-	-	0	0	-	0.219	0.216	0.248	-	-	0	-	0.00%
2025-03-13	0.219	0.200	0.248	0.200	0.200	2,000	400	0.2000	0.219	0.200	0.248	0.200	0.200	2,000	0.2000	0.00%
2025-03-12	0.219	0.216	0.230	-	-	0	0	-	0.219	0.216	0.230	-	-	0	-	0.00%
2025-03-11	0.219	0.219	0.245	0.219	0.220	42,000	9,238	0.2200	0.219	0.219	0.245	0.219	0.220	42,000	0.2200	-10.61%
2025-03-10	0.245	0.243	0.248	-	-	0	0	-	0.245	0.243	0.248	-	-	0	-	0.00%
2025-03-07	0.245	0.243	0.248	-	-	0	0	-	0.245	0.243	0.248	-	-	0	-	0.00%
2025-03-06	0.245	0.243	0.248	-	-	0	0	-	0.245	0.243	0.248	-	-	0	-	0.00%
2025-03-05	0.245	0.220	0.248	-	-	0	0	-	0.245	0.220	0.248	-	-	0	-	0.00%
2025-03-04	0.245	0.229	0.248	0.229	0.245	140,000	33,852	0.2418	0.245	0.229	0.248	0.229	0.245	140,000	0.2418	6.99%
2025-03-03	0.229	0.228	0.229	-	-	0	0	-	0.229	0.228	0.229	-	-	0	-	0.00%
2025-02-28	0.229	0.212	0.229	-	-	0	0	-	0.229	0.212	0.229	-	-	0	-	0.00%
2025-02-27	0.229	0.212	0.229	-	-	0	0	-	0.229	0.212	0.229	-	-	0	-	-0.43%
2025-02-26	0.230	0.212	0.230	-	-	0	0	-	0.230	0.212	0.230	-	-	0	-	0.00%
2025-02-25	0.230	0.228	0.247	-	-	0	0	-	0.230	0.228	0.247	-	-	0	-	0.00%
2025-02-24	0.230	0.228	0.247	-	-	0	0	-	0.230	0.228	0.247	-	-	0	-	0.00%
2025-02-21	0.230	0.213	0.247	0.213	0.230	14,000	3,028	0.2163	0.230	0.213	0.247	0.213	0.230	14,000	0.2163	-4.17%
2025-02-20	0.240	0.225	0.248	0.225	0.240	204,000	48,930	0.2399	0.240	0.225	0.248	0.225	0.240	204,000	0.2399	12.15%
2025-02-19	0.214	0.213	0.214	-	-	0	0	-	0.214	0.213	0.214	-	-	0	-	0.00%
2025-02-18	0.214	0.200	0.215	0.210	0.214	62,000	13,188	0.2127	0.214	0.200	0.215	0.210	0.214	62,000	0.2127	13.83%
2025-02-17	0.188	0.181	0.210	-	-	0	0	-	0.188	0.181	0.210	-	-	0	-	0.00%
2025-02-14	0.188	0.186	0.210	-	-	0	0	-	0.188	0.186	0.210	-	-	0	-	0.00%
2025-02-13	0.188	0.186	0.210	-	-	0	0	-	0.188	0.186	0.210	-	-	0	-	0.00%
2025-02-12	0.188	0.186	0.210	-	-	0	0	-	0.188	0.186	0.210	-	-	0	-	0.00%
2025-02-11	0.188	0.186	0.210	-	-	0	0	-	0.188	0.186	0.210	-	-	0	-	0.00%
2025-02-10	0.188	0.186	0.210	-	-	0	0	-	0.188	0.186	0.210	-	-	0	-	0.00%
2025-02-07	0.188	0.181	0.210	-	-	0	0	-	0.188	0.181	0.210	-	-	0	-	0.00%
2025-02-06	0.188	0.186	0.210	-	-	0	0	-	0.188	0.186	0.210	-	-	0	-	0.00%
2025-02-05	0.188	0.186	0.210	-	-	0	0	-	0.188	0.186	0.210	-	-	0	-	0.00%
2025-02-04	0.188	0.186	0.210	0.188	0.188	4,000	752	0.1880	0.188	0.186	0.210	0.188	0.188	4,000	0.1880	0.00%
2025-02-03	0.188	0.181	0.215	-	-	0	0	-	0.188	0.181	0.215	-	-	0	-	0.00%
2025-01-28	0.188	0.181	-	-	-	0	0	-	0.188	0.181	-	-	-	0	-	0.00%
2025-01-27	0.188	0.186	-	-	-	0	0	-	0.188	0.186	-	-	-	0	-	0.00%
2025-01-24	0.188	0.186	-	-	-	0	0	-	0.188	0.186	-	-	-	0	-	0.00%
2025-01-23	0.188	0.186	-	-	-	0	0	-	0.188	0.186	-	-	-	0	-	0.00%
2025-01-22	0.188	0.181	-	-	-	0	0	-	0.188	0.181	-	-	-	0	-	0.00%
2025-01-21	0.188	0.186	-	-	-	0	0	-	0.188	0.186	-	-	-	0	-	0.00%
2025-01-20	0.188	0.186	-	-	-	0	0	-	0.188	0.186	-	-	-	0	-	0.00%
2025-01-17	0.188	0.186	-	-	-	0	0	-	0.188	0.186	-	-	-	0	-	0.00%
2025-01-16	0.188	0.188	0.230	0.186	0.186	2,000	372	0.1860	0.188	0.188	0.230	0.186	0.186	2,000	0.1860	-7.84%
2025-01-15	0.204	0.186	0.194	0.204	0.204	3,046	606	0.1989	0.204	0.186	0.194	0.204	0.204	3,046	0.1989	2.00%
2025-01-14	0.200	0.198	0.210	-	-	0	0	-	0.200	0.198	0.210	-	-	0	-	0.00%
2025-01-13	0.200	0.185	0.210	-	-	0	0	-	0.200	0.185	0.210	-	-	0	-	0.00%
2025-01-10	0.200	0.185	0.210	-	-	0	0	-	0.200	0.185	0.210	-	-	0	-	0.00%
2025-01-09	0.200	0.198	0.210	-	-	0	0	-	0.200	0.198	0.210	-	-	0	-	0.00%
2025-01-08	0.200	0.185	0.210	-	-	0	0	-	0.200	0.185	0.210	-	-	0	-	0.00%
2025-01-07	0.200	0.198	0.210	-	-	0	0	-	0.200	0.198	0.210	-	-	0	-	0.00%
2025-01-06	0.200	0.185	0.210	-	-	0	0	-	0.200	0.185	0.210	-	-	0	-	0.00%
2025-01-03	0.200	0.185	0.220	0.199	0.200	820,000	163,962	0.2000	0.200	0.185	0.220	0.199	0.200	820,000	0.2000	0.00%
2025-01-02	0.200	0.198	0.200	0.185	0.200	200,000	39,970	0.1999	0.200	0.198	0.200	0.185	0.200	200,000	0.1999	0.00%
2024-12-31	0.200	0.186	0.200	0.200	0.200	1,040,000	208,000	0.2000	0.200	0.186	0.200	0.200	0.200	1,040,000	0.2000	2.56%
2024-12-30	0.195	0.194	0.195	0.172	0.195	870,000	166,020	0.1908	0.195	0.194	0.195	0.172	0.195	870,000	0.1908	0.52%
2024-12-27	0.194	0.180	0.194	0.188	0.194	34,000	6,406	0.1884	0.194	0.180	0.194	0.188	0.194	34,000	0.1884	12.14%
2024-12-24	0.173	0.171	0.188	-	-	0	0	-	0.173	0.171	0.188	-	-	0	-	0.00%
2024-12-23	0.173	0.173	0.189	0.173	0.191	12,000	2,256	0.1880	0.173	0.173	0.189	0.173	0.191	12,000	0.1880	0.58%
2024-12-20	0.172	0.171	0.192	-	-	0	0	-	0.172	0.171	0.192	-	-	0	-	0.00%
2024-12-19	0.172	0.172	0.192	0.170	0.170	2,000	340	0.1700	0.172	0.172	0.192	0.170	0.170	2,000	0.1700	0.58%
2024-12-18	0.171	0.170	0.188	0.171	0.171	10,000	1,710	0.1710	0.171	0.170	0.188	0.171	0.171	10,000	0.1710	0.00%
2024-12-17	0.171	0.170	0.194	-	-	0	0	-	0.171	0.170	0.194	-	-	0	-	0.00%
2024-12-16	0.171	0.170	0.188	-	-	0	0	-	0.171	0.170	0.188	-	-	0	-	0.00%
2024-12-13	0.171	0.170	0.192	-	-	0	0	-	0.171	0.170	0.192	-	-	0	-	0.00%
2024-12-12	0.171	0.170	0.194	0.171	0.171	56,000	9,576	0.1710	0.171	0.170	0.194	0.171	0.171	56,000	0.1710	0.00%
2024-12-11	0.171	0.170	0.171	0.171	0.172	66,000	11,466	0.1737	0.171	0.170	0.171	0.171	0.172	66,000	0.1737	-0.58%
2024-12-10	0.172	0.172	0.175	-	-	0	0	-	0.172	0.172	0.175	-	-	0	-	0.00%
2024-12-09	0.172	0.172	0.175	-	-	0	0	-	0.172	0.172	0.175	-	-	0	-	0.00%
2024-12-06	0.172	0.172	0.184	0.171	0.171	6,000	1,026	0.1710	0.172	0.172	0.184	0.171	0.171	6,000	0.1710	-1.71%
2024-12-05	0.175	0.174	0.194	-	-	0	0	-	0.175	0.174	0.194	-	-	0	-	0.00%
2024-12-04	0.175	0.174	0.194	0.175	0.175	18,000	3,150	0.1750	0.175	0.174	0.194	0.175	0.175	18,000	0.1750	0.00%
2024-12-03	0.175	0.175	0.194	0.175	0.176	4,000	702	0.1755	0.175	0.175	0.194	0.175	0.176	4,000	0.1755	-1.13%
2024-12-02	0.177	0.177	0.194	-	-	0	0	-	0.177	0.177	0.194	-	-	0	-	0.00%
2024-11-29	0.177	0.176	0.191	-	-	0	0	-	0.177	0.176	0.191	-	-	0	-	0.00%
2024-11-28	0.177	0.177	0.192	-	-	0	0	-	0.177	0.177	0.192	-	-	0	-	0.00%
2024-11-27	0.177	0.177	0.191	0.175	0.180	4,000	710	0.1775	0.177	0.177	0.191	0.175	0.180	4,000	0.1775	-2.21%
2024-11-26	0.181	0.180	0.195	-	-	0	0	-	0.181	0.180	0.195	-	-	0	-	0.00%
2024-11-25	0.181	0.180	0.195	-	-	0	0	-	0.181	0.180	0.195	-	-	0	-	0.00%
2024-11-22	0.181	0.180	0.194	-	-	0	0	-	0.181	0.180	0.194	-	-	0	-	0.00%
2024-11-21	0.181	0.180	0.194	-	-	0	0	-	0.181	0.180	0.194	-	-	0	-	0.00%
2024-11-20	0.181	0.180	0.194	-	-	0	0	-	0.181	0.180	0.194	-	-	0	-	0.00%
2024-11-19	0.181	0.180	0.194	-	-	0	0	-	0.181	0.180	0.194	-	-	0	-	0.00%
2024-11-18	0.181	0.181	0.194	0.180	0.180	10,000	1,800	0.1800	0.181	0.181	0.194	0.180	0.180	10,000	0.1800	-0.55%
2024-11-15	0.182	0.182	0.194	-	-	0	0	-	0.182	0.182	0.194	-	-	0	-	0.00%
2024-11-14	0.182	0.180	0.194	-	-	0	0	-	0.182	0.180	0.194	-	-	0	-	0.00%
2024-11-13	0.182	0.182	0.193	0.180	0.181	46,000	8,316	0.1808	0.182	0.182	0.193	0.180	0.181	46,000	0.1808	0.55%
2024-11-12	0.181	0.181	0.190	0.180	0.180	52,000	9,360	0.1800	0.181	0.181	0.190	0.180	0.180	52,000	0.1800	0.00%
2024-11-11	0.181	0.181	0.192	0.180	0.180	24,000	4,320	0.1800	0.181	0.181	0.192	0.180	0.180	24,000	0.1800	0.56%
2024-11-08	0.180	0.180	0.190	0.178	0.186	940,000	169,308	0.1801	0.180	0.180	0.190	0.178	0.186	940,000	0.1801	1.12%
2024-11-07	0.178	0.177	0.180	0.177	0.181	480,000	85,618	0.1784	0.178	0.177	0.180	0.177	0.181	480,000	0.1784	-6.81%
2024-11-06	0.191	0.181	0.191	0.191	0.191	8,000	1,528	0.1910	0.191	0.181	0.191	0.191	0.191	8,000	0.1910	0.53%
2024-11-05	0.190	0.187	0.190	0.180	0.194	140,300	26,683	0.1902	0.190	0.187	0.190	0.180	0.194	140,300	0.1902	-13.64%
2024-11-04	0.220	0.219	0.250	-	-	0	0	-	0.220	0.219	0.250	-	-	0	-	0.00%
2024-11-01	0.220	-	0.247	-	-	0	0	-	0.220	-	0.247	-	-	0	-	0.00%
2024-10-31	0.220	-	0.247	-	-	0	0	-	0.220	-	0.247	-	-	0	-	0.00%
2024-10-30	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2024-10-29	0.220	-	0.247	-	-	0	0	-	0.220	-	0.247	-	-	0	-	0.00%
2024-10-28	0.220	0.201	0.220	0.220	0.221	194,000	42,708	0.2201	0.220	0.201	0.220	0.220	0.221	194,000	0.2201	-1.35%
2024-10-25	0.223	0.223	-	-	-	0	0	-	0.223	0.223	-	-	-	0	-	0.45%
2024-10-24	0.222	0.222	0.246	-	-	0	0	-	0.222	0.222	0.246	-	-	0	-	0.00%
2024-10-23	0.222	0.222	0.246	0.222	0.222	36,000	7,992	0.2220	0.222	0.222	0.246	0.222	0.222	36,000	0.2220	0.00%
2024-10-22	0.222	0.221	0.246	-	-	0	0	-	0.222	0.221	0.246	-	-	0	-	0.00%
2024-10-21	0.222	0.222	0.245	-	-	0	0	-	0.222	0.222	0.245	-	-	0	-	0.45%
2024-10-18	0.221	0.221	0.245	0.221	0.222	22,000	4,882	0.2219	0.221	0.221	0.245	0.221	0.222	22,000	0.2219	-0.45%
2024-10-17	0.222	0.222	0.260	0.221	0.221	16,000	3,538	0.2211	0.222	0.222	0.260	0.221	0.221	16,000	0.2211	-7.50%
2024-10-16	0.240	0.237	0.265	-	-	0	0	-	0.240	0.237	0.265	-	-	0	-	0.00%
2024-10-15	0.240	0.220	0.265	-	-	0	0	-	0.240	0.220	0.265	-	-	0	-	0.00%
2024-10-14	0.240	0.237	0.240	-	-	0	0	-	0.240	0.237	0.240	-	-	0	-	0.00%
2024-10-10	0.240	0.240	0.260	-	-	0	0	-	0.240	0.240	0.260	-	-	0	-	0.00%
2024-10-09	0.240	0.240	0.260	0.240	0.270	68,000	16,920	0.2488	0.240	0.240	0.260	0.240	0.270	68,000	0.2488	-11.11%
2024-10-08	0.270	0.242	0.270	-	-	10,000	2,800	0.2800	0.270	0.242	0.270	-	-	10,000	0.2800	-5.26%
2024-10-07	0.285	0.285	0.290	0.240	0.285	86,000	22,240	0.2586	0.285	0.285	0.290	0.240	0.285	86,000	0.2586	18.75%
2024-10-04	0.240	0.240	0.260	0.231	0.240	808,000	193,880	0.2400	0.240	0.240	0.260	0.231	0.240	808,000	0.2400	-4.00%
2024-10-03	0.250	0.220	0.238	0.250	0.250	20,000	5,000	0.2500	0.250	0.220	0.238	0.250	0.250	20,000	0.2500	-3.85%
2024-10-02	0.260	0.250	0.260	0.224	0.260	20,000	5,032	0.2516	0.260	0.250	0.260	0.224	0.260	20,000	0.2516	16.07%
2024-09-30	0.224	0.224	0.249	0.221	0.255	256,000	60,798	0.2375	0.224	0.224	0.249	0.221	0.255	256,000	0.2375	-9.68%
2024-09-27	0.248	0.248	0.270	0.248	0.285	58,000	14,596	0.2517	0.248	0.248	0.270	0.248	0.285	58,000	0.2517	-17.33%
2024-09-26	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	-3.23%
2024-09-25	0.310	0.250	0.310	-	-	0	0	-	0.310	0.250	0.310	-	-	0	-	-1.59%
2024-09-24	0.315	0.300	0.315	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	0.00%
2024-09-23	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2024-09-20	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2024-09-19	0.315	0.300	0.315	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	0.00%
2024-09-17	0.315	0.250	0.330	-	-	2,000	560	0.2800	0.315	0.250	0.330	-	-	2,000	0.2800	0.00%
2024-09-16	0.315	0.285	0.355	-	-	0	0	-	0.315	0.285	0.355	-	-	0	-	0.00%
2024-09-13	0.315	0.285	0.355	-	-	0	0	-	0.315	0.285	0.355	-	-	0	-	0.00%
2024-09-12	0.315	0.285	0.355	-	-	0	0	-	0.315	0.285	0.355	-	-	0	-	0.00%
2024-09-11	0.315	0.280	0.355	-	-	0	0	-	0.315	0.280	0.355	-	-	0	-	0.00%
2024-09-10	0.315	0.300	0.355	-	-	0	0	-	0.315	0.300	0.355	-	-	0	-	0.00%
2024-09-09	0.315	0.285	0.355	-	-	0	0	-	0.315	0.285	0.355	-	-	0	-	0.00%
2024-09-05	0.315	0.285	0.355	-	-	0	0	-	0.315	0.285	0.355	-	-	0	-	0.00%
2024-09-04	0.315	0.285	0.315	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	0.00%
2024-09-03	0.315	0.285	0.315	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	0.00%
2024-09-02	0.315	0.290	0.355	-	-	0	0	-	0.315	0.290	0.355	-	-	0	-	0.00%
2024-08-30	0.315	0.295	0.355	-	-	0	0	-	0.315	0.295	0.355	-	-	0	-	0.00%
2024-08-29	0.315	0.300	0.355	-	-	0	0	-	0.315	0.300	0.355	-	-	0	-	0.00%
2024-08-28	0.315	0.290	0.360	-	-	0	0	-	0.315	0.290	0.360	-	-	0	-	0.00%
2024-08-27	0.315	0.280	0.360	-	-	0	0	-	0.315	0.280	0.360	-	-	0	-	0.00%
2024-08-26	0.315	0.295	0.360	-	-	0	0	-	0.315	0.295	0.360	-	-	0	-	0.00%
2024-08-23	0.315	0.285	0.360	-	-	0	0	-	0.315	0.285	0.360	-	-	0	-	0.00%
2024-08-22	0.315	0.290	0.360	-	-	0	0	-	0.315	0.290	0.360	-	-	0	-	0.00%
2024-08-21	0.315	0.280	0.360	-	-	0	0	-	0.315	0.280	0.360	-	-	0	-	0.00%
2024-08-20	0.315	0.295	0.360	-	-	0	0	-	0.315	0.295	0.360	-	-	0	-	0.00%
2024-08-19	0.315	0.295	0.360	-	-	0	0	-	0.315	0.295	0.360	-	-	0	-	0.00%
2024-08-16	0.315	0.295	0.315	-	-	0	0	-	0.315	0.295	0.315	-	-	0	-	0.00%
2024-08-15	0.315	0.285	0.360	-	-	0	0	-	0.315	0.285	0.360	-	-	0	-	0.00%
2024-08-14	0.315	0.295	0.360	-	-	0	0	-	0.315	0.295	0.360	-	-	0	-	0.00%
2024-08-13	0.315	0.290	0.360	-	-	0	0	-	0.315	0.290	0.360	-	-	0	-	0.00%
2024-08-12	0.315	0.295	0.360	-	-	0	0	-	0.315	0.295	0.360	-	-	0	-	0.00%
2024-08-09	0.315	0.300	0.360	-	-	0	0	-	0.315	0.300	0.360	-	-	0	-	0.00%
2024-08-08	0.315	0.295	0.360	-	-	0	0	-	0.315	0.295	0.360	-	-	0	-	0.00%
2024-08-07	0.315	0.295	0.360	-	-	0	0	-	0.315	0.295	0.360	-	-	0	-	0.00%
2024-08-06	0.315	0.315	0.360	0.310	0.320	62,000	19,410	0.3131	0.315	0.315	0.360	0.310	0.320	62,000	0.3131	-16.00%
2024-08-05	0.375	0.320	0.375	-	-	0	0	-	0.375	0.320	0.375	-	-	0	-	-1.32%
2024-08-02	0.380	0.330	0.400	-	-	0	0	-	0.380	0.330	0.400	-	-	0	-	0.00%
2024-08-01	0.380	0.310	0.380	-	-	0	0	-	0.380	0.310	0.380	-	-	0	-	0.00%
2024-07-31	0.380	0.320	0.405	-	-	0	0	-	0.380	0.320	0.405	-	-	0	-	0.00%
2024-07-30	0.380	0.310	0.400	-	-	0	0	-	0.380	0.310	0.400	-	-	0	-	0.00%
2024-07-29	0.380	0.320	0.405	-	-	0	0	-	0.380	0.320	0.405	-	-	0	-	0.00%
2024-07-26	0.380	0.310	0.405	-	-	0	0	-	0.380	0.310	0.405	-	-	0	-	0.00%
2024-07-25	0.380	0.320	0.405	-	-	0	0	-	0.380	0.320	0.405	-	-	0	-	0.00%
2024-07-24	0.380	0.320	0.380	-	-	0	0	-	0.380	0.320	0.380	-	-	0	-	0.00%
2024-07-23	0.380	0.325	0.380	-	-	0	0	-	0.380	0.325	0.380	-	-	0	-	0.00%
2024-07-22	0.380	0.320	0.380	-	-	0	0	-	0.380	0.320	0.380	-	-	0	-	0.00%
2024-07-19	0.380	0.325	0.380	-	-	0	0	-	0.380	0.325	0.380	-	-	0	-	0.00%
2024-07-18	0.380	0.325	0.405	-	-	0	0	-	0.380	0.325	0.405	-	-	0	-	0.00%
2024-07-17	0.380	0.325	0.380	-	-	0	0	-	0.380	0.325	0.380	-	-	0	-	-3.80%
2024-07-16	0.395	0.330	0.405	-	-	0	0	-	0.395	0.330	0.405	-	-	0	-	0.00%
2024-07-15	0.395	0.310	0.395	-	-	0	0	-	0.395	0.310	0.395	-	-	0	-	0.00%
2024-07-12	0.395	0.325	0.395	-	-	0	0	-	0.395	0.325	0.395	-	-	0	-	-1.25%
2024-07-11	0.400	0.330	0.405	-	-	0	0	-	0.400	0.330	0.405	-	-	0	-	0.00%
2024-07-10	0.400	0.330	0.400	-	-	0	0	-	0.400	0.330	0.400	-	-	0	-	-1.23%
2024-07-09	0.405	0.330	0.405	-	-	0	0	-	0.405	0.330	0.405	-	-	0	-	0.00%
2024-07-08	0.405	0.310	0.405	-	-	0	0	-	0.405	0.310	0.405	-	-	0	-	0.00%
2024-07-05	0.405	0.335	0.400	-	-	0	0	-	0.405	0.335	0.400	-	-	0	-	0.00%
2024-07-04	0.405	0.310	0.405	-	-	0	0	-	0.405	0.310	0.405	-	-	0	-	0.00%
2024-07-03	0.405	0.355	0.405	0.340	0.405	528,000	212,890	0.4032	0.405	0.355	0.405	0.340	0.405	528,000	0.4032	12.50%
2024-07-02	0.360	0.315	0.360	0.310	0.380	526,000	195,640	0.3719	0.360	0.315	0.360	0.310	0.380	526,000	0.3719	14.29%
2024-06-28	0.315	0.300	0.355	-	-	0	0	-	0.315	0.300	0.355	-	-	0	-	0.00%
2024-06-27	0.315	0.295	0.355	-	-	0	0	-	0.315	0.295	0.355	-	-	0	-	0.00%
2024-06-26	0.315	0.310	0.380	0.315	0.315	6,000	1,890	0.3150	0.315	0.310	0.380	0.315	0.315	6,000	0.3150	-5.97%
2024-06-25	0.335	0.305	0.350	0.300	0.335	12,000	3,670	0.3058	0.335	0.305	0.350	0.300	0.335	12,000	0.3058	8.06%
2024-06-24	0.310	0.300	0.335	-	-	0	0	-	0.310	0.300	0.335	-	-	0	-	0.00%
2024-06-21	0.310	0.300	0.340	-	-	0	0	-	0.310	0.300	0.340	-	-	0	-	0.00%
2024-06-20	0.310	0.300	0.345	-	-	0	0	-	0.310	0.300	0.345	-	-	0	-	0.00%
2024-06-19	0.310	0.300	0.345	0.305	0.310	14,000	4,280	0.3057	0.310	0.300	0.345	0.305	0.310	14,000	0.3057	-1.59%
2024-06-18	0.315	0.305	0.335	0.315	0.320	16,000	5,110	0.3194	0.315	0.305	0.335	0.315	0.320	16,000	0.3194	-13.70%
2024-06-17	0.365	0.325	0.400	-	-	0	0	-	0.365	0.325	0.400	-	-	0	-	0.00%
2024-06-14	0.365	0.360	0.400	-	-	0	0	-	0.365	0.360	0.400	-	-	0	-	0.00%
2024-06-13	0.365	0.325	0.370	-	-	0	0	-	0.365	0.325	0.370	-	-	0	-	0.00%
2024-06-12	0.365	0.335	0.400	-	-	0	0	-	0.365	0.335	0.400	-	-	0	-	0.00%
2024-06-11	0.365	0.340	0.380	0.360	0.365	42,000	15,200	0.3619	0.365	0.340	0.380	0.360	0.365	42,000	0.3619	-10.98%
2024-06-07	0.410	0.405	0.410	-	-	0	0	-	0.410	0.405	0.410	-	-	0	-	-2.38%
2024-06-06	0.420	0.370	0.420	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2024-06-05	0.420	0.340	0.420	-	-	0	0	-	0.420	0.340	0.420	-	-	0	-	0.00%
2024-06-04	0.420	0.370	0.435	-	-	0	0	-	0.420	0.370	0.435	-	-	0	-	0.00%
2024-06-03	0.420	0.405	0.420	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	0.00%
2024-05-31	0.420	0.405	0.420	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	0.00%
2024-05-30	0.420	0.405	0.430	-	-	0	0	-	0.420	0.405	0.430	-	-	0	-	0.00%
2024-05-29	0.420	0.380	0.420	0.420	0.420	50,000	21,000	0.4200	0.420	0.380	0.420	0.420	0.420	50,000	0.4200	-2.33%
2024-05-28	0.430	0.390	0.440	0.375	0.430	136,000	58,260	0.4284	0.430	0.390	0.440	0.375	0.430	136,000	0.4284	1.18%
2024-05-27	0.425	0.420	0.425	-	-	0	0	-	0.425	0.420	0.425	-	-	0	-	0.00%
2024-05-24	0.425	0.370	0.435	-	-	0	0	-	0.425	0.370	0.435	-	-	0	-	0.00%
2024-05-23	0.425	0.380	0.425	0.395	0.435	330,000	142,850	0.4329	0.425	0.380	0.425	0.395	0.435	330,000	0.4329	7.59%
2024-05-22	0.395	0.395	0.425	0.390	0.425	468,000	197,540	0.4221	0.395	0.395	0.425	0.390	0.425	468,000	0.4221	-7.06%
2024-05-21	0.425	0.415	0.425	0.380	0.435	298,000	127,820	0.4289	0.425	0.415	0.425	0.380	0.435	298,000	0.4289	11.84%
2024-05-20	0.380	0.380	0.390	0.350	0.435	336,000	128,350	0.3820	0.380	0.380	0.390	0.350	0.435	336,000	0.3820	8.57%
2024-05-17	0.350	0.350	0.370	0.320	0.380	58,000	20,590	0.3550	0.350	0.350	0.370	0.320	0.380	58,000	0.3550	16.67%
2024-05-16	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2024-05-14	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2024-05-13	0.300	0.290	0.320	-	-	0	0	-	0.300	0.290	0.320	-	-	0	-	0.00%
2024-05-10	0.300	0.290	0.300	0.300	0.300	2,000	600	0.3000	0.300	0.290	0.300	0.300	0.300	2,000	0.3000	3.45%
2024-05-09	0.290	0.290	0.295	0.290	0.290	20,000	5,800	0.2900	0.290	0.290	0.295	0.290	0.290	20,000	0.2900	-1.69%
2024-05-08	0.295	0.270	0.320	-	-	80,000	23,400	0.2925	0.295	0.270	0.320	-	-	80,000	0.2925	0.00%
2024-05-07	0.295	0.295	0.315	0.295	0.295	22,000	6,490	0.2950	0.295	0.295	0.315	0.295	0.295	22,000	0.2950	11.32%
2024-05-06	0.265	0.255	0.300	0.265	0.265	2,000	530	0.2650	0.265	0.255	0.300	0.265	0.265	2,000	0.2650	-10.17%
2024-05-03	0.295	0.280	0.320	-	-	0	0	-	0.295	0.280	0.320	-	-	0	-	0.00%
2024-05-02	0.295	0.285	0.320	-	-	0	0	-	0.295	0.285	0.320	-	-	0	-	0.00%
2024-04-30	0.295	0.265	0.320	-	-	0	0	-	0.295	0.265	0.320	-	-	0	-	0.00%
2024-04-29	0.295	0.260	0.295	0.290	0.300	22,000	6,580	0.2991	0.295	0.260	0.295	0.290	0.300	22,000	0.2991	11.32%
2024-04-26	0.265	0.265	0.280	-	-	46,058	11,983	0.2602	0.265	0.265	0.280	-	-	46,058	0.2602	10.42%
2024-04-25	0.240	0.240	0.260	-	-	20,000	5,000	0.2500	0.240	0.240	0.260	-	-	20,000	0.2500	0.00%
2024-04-24	0.240	0.246	0.255	-	-	40,000	9,880	0.2470	0.240	0.246	0.255	-	-	40,000	0.2470	0.00%
2024-04-23	0.240	0.237	0.247	-	-	0	0	-	0.240	0.237	0.247	-	-	0	-	0.00%
2024-04-22	0.240	0.220	0.247	-	-	0	0	-	0.240	0.220	0.247	-	-	0	-	0.00%
2024-04-19	0.240	0.220	0.247	-	-	0	0	-	0.240	0.220	0.247	-	-	0	-	0.00%
2024-04-18	0.240	0.237	0.247	-	-	0	0	-	0.240	0.237	0.247	-	-	0	-	0.00%
2024-04-17	0.240	0.237	0.240	0.230	0.240	92,000	21,898	0.2380	0.240	0.237	0.240	0.230	0.240	92,000	0.2380	-2.83%
2024-04-16	0.247	0.247	0.290	0.247	0.310	4,000	1,114	0.2785	0.247	0.247	0.290	0.247	0.310	4,000	0.2785	-16.27%
2024-04-15	0.295	0.247	0.315	-	-	0	0	-	0.295	0.247	0.315	-	-	0	-	0.00%
2024-04-12	0.295	0.248	0.315	-	-	0	0	-	0.295	0.248	0.315	-	-	0	-	0.00%
2024-04-11	0.295	0.285	0.310	-	-	0	0	-	0.295	0.285	0.310	-	-	0	-	0.00%
2024-04-10	0.295	0.285	0.310	-	-	0	0	-	0.295	0.285	0.310	-	-	0	-	0.00%
2024-04-09	0.295	0.285	0.320	-	-	0	0	-	0.295	0.285	0.320	-	-	0	-	0.00%
2024-04-08	0.295	0.295	0.320	0.290	0.295	46,000	13,430	0.2920	0.295	0.295	0.320	0.290	0.295	46,000	0.2920	-11.94%
2024-04-05	0.335	0.330	0.350	-	-	0	0	-	0.335	0.330	0.350	-	-	0	-	0.00%
2024-04-03	0.335	0.290	0.350	-	-	0	0	-	0.335	0.290	0.350	-	-	0	-	0.00%
2024-04-02	0.335	0.335	0.350	0.300	0.345	12,000	3,770	0.3142	0.335	0.335	0.350	0.300	0.345	12,000	0.3142	-11.84%
2024-03-28	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2024-03-27	0.380	0.335	0.385	-	-	0	0	-	0.380	0.335	0.385	-	-	0	-	0.00%
2024-03-26	0.380	0.340	0.430	-	-	0	0	-	0.380	0.340	0.430	-	-	0	-	0.00%
2024-03-25	0.380	0.330	0.395	-	-	0	0	-	0.380	0.330	0.395	-	-	0	-	0.00%
2024-03-22	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2024-03-21	0.380	0.380	0.420	0.380	0.380	2,000	760	0.3800	0.380	0.380	0.420	0.380	0.380	2,000	0.3800	0.00%
2024-03-20	0.380	0.375	0.435	0.380	0.380	20,000	7,600	0.3800	0.380	0.375	0.435	0.380	0.380	20,000	0.3800	0.00%
2024-03-19	0.380	0.375	0.400	-	-	0	0	-	0.380	0.375	0.400	-	-	0	-	0.00%
2024-03-18	0.380	0.340	0.385	0.340	0.380	20,000	7,520	0.3760	0.380	0.340	0.385	0.340	0.380	20,000	0.3760	8.57%
2024-03-15	0.350	0.325	0.375	-	-	0	0	-	0.350	0.325	0.375	-	-	0	-	0.00%
2024-03-14	0.350	0.325	0.350	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	0.00%
2024-03-13	0.350	0.325	0.370	0.320	0.350	22,000	7,260	0.3300	0.350	0.325	0.370	0.320	0.350	22,000	0.3300	-4.11%
2024-03-12	0.365	0.360	0.365	-	-	0	0	-	0.365	0.360	0.365	-	-	0	-	0.00%
2024-03-11	0.365	0.380	0.410	0.315	0.365	76,000	24,100	0.3171	0.365	0.380	0.410	0.315	0.365	76,000	0.3171	1.39%
2024-03-08	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	0.00%
2024-03-07	0.360	0.325	0.360	0.360	0.360	2,000	720	0.3600	0.360	0.325	0.360	0.360	0.360	2,000	0.3600	4.35%
2024-03-06	0.345	0.345	0.370	-	-	0	0	-	0.345	0.345	0.370	-	-	0	-	4.55%
2024-03-05	0.330	0.310	0.335	0.325	0.330	54,000	17,760	0.3289	0.330	0.310	0.335	0.325	0.330	54,000	0.3289	6.45%
2024-03-04	0.310	0.305	0.310	0.290	0.360	94,000	28,570	0.3039	0.310	0.305	0.310	0.290	0.360	94,000	0.3039	-18.42%
2024-03-01	0.380	0.360	0.440	-	-	0	0	-	0.380	0.360	0.440	-	-	0	-	0.00%
2024-02-29	0.380	0.380	0.435	0.380	0.385	50,000	19,150	0.3830	0.380	0.380	0.435	0.380	0.385	50,000	0.3830	0.00%
2024-02-28	0.380	0.360	0.365	-	-	0	0	-	0.380	0.360	0.365	-	-	0	-	0.00%
2024-02-27	0.380	0.380	0.435	0.380	0.380	20,000	7,600	0.3800	0.380	0.380	0.435	0.380	0.380	20,000	0.3800	-5.00%
2024-02-26	0.400	0.400	0.440	0.390	0.400	114,000	45,420	0.3984	0.400	0.400	0.440	0.390	0.400	114,000	0.3984	5.26%
2024-02-23	0.380	0.355	0.400	-	-	0	0	-	0.380	0.355	0.400	-	-	0	-	0.00%
2024-02-22	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2024-02-21	0.380	0.355	0.400	-	-	0	0	-	0.380	0.355	0.400	-	-	0	-	0.00%
2024-02-20	0.380	0.345	0.400	-	-	0	0	-	0.380	0.345	0.400	-	-	0	-	0.00%
2024-02-19	0.380	0.350	0.400	-	-	0	0	-	0.380	0.350	0.400	-	-	0	-	0.00%
2024-02-16	0.380	0.355	0.400	0.380	0.380	2,000	760	0.3800	0.380	0.355	0.400	0.380	0.380	2,000	0.3800	8.57%
2024-02-15	0.350	0.300	0.365	-	-	0	0	-	0.350	0.300	0.365	-	-	0	-	0.00%
2024-02-14	0.350	0.300	0.370	-	-	0	0	-	0.350	0.300	0.370	-	-	0	-	0.00%
2024-02-09	0.350	0.305	0.365	-	-	0	0	-	0.350	0.305	0.365	-	-	0	-	0.00%
2024-02-08	0.350	0.305	0.365	-	-	0	0	-	0.350	0.305	0.365	-	-	0	-	0.00%
2024-02-07	0.350	0.305	0.370	-	-	0	0	-	0.350	0.305	0.370	-	-	0	-	0.00%
2024-02-06	0.350	0.305	0.380	-	-	0	0	-	0.350	0.305	0.380	-	-	0	-	0.00%
2024-02-05	0.350	0.300	0.370	-	-	0	0	-	0.350	0.300	0.370	-	-	0	-	0.00%
2024-02-02	0.350	0.300	0.375	-	-	0	0	-	0.350	0.300	0.375	-	-	0	-	0.00%
2024-02-01	0.350	0.320	0.365	0.350	0.350	100,000	35,000	0.3500	0.350	0.320	0.365	0.350	0.350	100,000	0.3500	0.00%
2024-01-31	0.350	0.300	0.370	-	-	0	0	-	0.350	0.300	0.370	-	-	0	-	0.00%
2024-01-30	0.350	0.310	0.370	-	-	0	0	-	0.350	0.310	0.370	-	-	0	-	0.00%
2024-01-29	0.350	0.300	0.365	-	-	0	0	-	0.350	0.300	0.365	-	-	0	-	0.00%
2024-01-26	0.350	0.310	0.365	-	-	0	0	-	0.350	0.310	0.365	-	-	0	-	0.00%
2024-01-25	0.350	0.310	0.365	0.340	0.350	10,000	3,480	0.3480	0.350	0.310	0.365	0.340	0.350	10,000	0.3480	2.94%
2024-01-24	0.340	0.310	0.360	-	-	0	0	-	0.340	0.310	0.360	-	-	0	-	0.00%
2024-01-23	0.340	0.340	0.365	0.320	0.340	62,000	20,920	0.3374	0.340	0.340	0.365	0.320	0.340	62,000	0.3374	-5.56%
2024-01-22	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2024-01-19	0.360	0.340	0.390	-	-	0	0	-	0.360	0.340	0.390	-	-	0	-	0.00%
2024-01-18	0.360	0.325	0.365	0.320	0.360	38,000	13,270	0.3492	0.360	0.325	0.365	0.320	0.360	38,000	0.3492	0.00%
2024-01-17	0.360	0.320	0.370	-	-	0	0	-	0.360	0.320	0.370	-	-	0	-	0.00%
2024-01-16	0.360	0.320	0.360	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	0.00%
2024-01-15	0.360	0.320	0.375	-	-	0	0	-	0.360	0.320	0.375	-	-	0	-	0.00%
2024-01-12	0.360	0.330	0.380	-	-	0	0	-	0.360	0.330	0.380	-	-	0	-	0.00%
2024-01-11	0.360	0.315	0.385	-	-	0	0	-	0.360	0.315	0.385	-	-	0	-	0.00%
2024-01-10	0.360	0.360	0.385	0.340	0.450	254,000	104,000	0.4094	0.360	0.360	0.385	0.340	0.450	254,000	0.4094	-5.26%
2024-01-09	0.380	0.345	0.430	-	-	0	0	-	0.380	0.345	0.430	-	-	0	-	0.00%
2024-01-08	0.380	0.375	0.430	-	-	0	0	-	0.380	0.375	0.430	-	-	0	-	0.00%
2024-01-05	0.380	0.345	0.485	-	-	0	0	-	0.380	0.345	0.485	-	-	0	-	0.00%
2024-01-04	0.380	0.345	0.475	-	-	0	0	-	0.380	0.345	0.475	-	-	0	-	0.00%
2024-01-03	0.380	0.350	0.420	-	-	0	0	-	0.380	0.350	0.420	-	-	0	-	0.00%
2024-01-02	0.380	0.380	0.440	0.380	0.400	12,000	4,640	0.3867	0.380	0.380	0.440	0.380	0.400	12,000	0.3867	4.11%
2023-12-29	0.365	0.340	0.365	-	-	0	0	-	0.365	0.340	0.365	-	-	0	-	0.00%
2023-12-28	0.365	0.365	0.370	0.320	0.370	86,000	30,820	0.3584	0.365	0.365	0.370	0.320	0.370	86,000	0.3584	1.39%
2023-12-27	0.360	0.355	0.410	0.360	0.360	8,000	3,000	0.3750	0.360	0.355	0.410	0.360	0.360	8,000	0.3750	1.41%
2023-12-22	0.355	0.355	0.380	-	-	2,000	760	0.3800	0.355	0.355	0.380	-	-	2,000	0.3800	0.00%
2023-12-21	0.355	0.355	0.385	0.340	0.410	152,000	59,410	0.3909	0.355	0.355	0.385	0.340	0.410	152,000	0.3909	-13.41%
2023-12-20	0.410	0.370	0.410	-	-	22,000	9,020	0.4100	0.410	0.370	0.410	-	-	22,000	0.4100	0.00%
2023-12-19	0.410	0.370	0.435	0.405	0.420	34,000	14,030	0.4126	0.410	0.370	0.435	0.405	0.420	34,000	0.4126	-7.87%
2023-12-18	0.445	0.425	0.455	-	-	0	0	-	0.445	0.425	0.455	-	-	0	-	0.00%
2023-12-15	0.445	0.430	0.455	-	-	0	0	-	0.445	0.430	0.455	-	-	0	-	0.00%
2023-12-14	0.445	0.425	0.445	-	-	0	0	-	0.445	0.425	0.445	-	-	0	-	-2.20%
2023-12-13	0.455	-	0.480	-	-	0	0	-	0.455	-	0.480	-	-	0	-	0.00%
2023-12-12	0.455	0.430	0.455	-	-	0	0	-	0.455	0.430	0.455	-	-	0	-	-3.19%
2023-12-11	0.470	0.425	0.470	0.440	0.485	102,000	49,380	0.4841	0.470	0.425	0.470	0.440	0.485	102,000	0.4841	6.82%
2023-12-08	0.440	0.430	0.450	0.435	0.445	22,000	9,680	0.4400	0.440	0.430	0.450	0.435	0.445	22,000	0.4400	-2.22%
2023-12-07	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	-2.17%
2023-12-06	0.460	0.425	0.460	-	-	0	0	-	0.460	0.425	0.460	-	-	0	-	0.00%
2023-12-05	0.460	0.420	0.460	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	-2.13%
2023-12-04	0.470	0.425	0.470	-	-	0	0	-	0.470	0.425	0.470	-	-	0	-	-1.05%
2023-12-01	0.475	0.425	0.475	-	-	0	0	-	0.475	0.425	0.475	-	-	0	-	0.00%
2023-11-30	0.475	0.425	0.475	-	-	0	0	-	0.475	0.425	0.475	-	-	0	-	0.00%
2023-11-29	0.475	0.425	0.475	-	-	0	0	-	0.475	0.425	0.475	-	-	0	-	0.00%
2023-11-28	0.475	0.425	0.475	0.460	0.485	318,000	153,980	0.4842	0.475	0.425	0.475	0.460	0.485	318,000	0.4842	13.10%
2023-11-27	0.420	0.420	0.450	-	-	0	0	-	0.420	0.420	0.450	-	-	0	-	0.00%
2023-11-24	0.420	0.420	0.460	-	-	0	0	-	0.420	0.420	0.460	-	-	0	-	0.00%
2023-11-23	0.420	0.420	0.450	-	-	0	0	-	0.420	0.420	0.450	-	-	0	-	0.00%
2023-11-22	0.420	0.420	0.455	0.420	0.430	12,000	5,140	0.4283	0.420	0.420	0.455	0.420	0.430	12,000	0.4283	-2.33%
2023-11-21	0.430	0.420	0.450	-	-	0	0	-	0.430	0.420	0.450	-	-	0	-	0.00%
2023-11-20	0.430	0.430	0.445	0.430	0.430	4,000	1,720	0.4300	0.430	0.430	0.445	0.430	0.430	4,000	0.4300	0.00%
2023-11-17	0.430	0.430	0.455	0.425	0.430	42,000	17,960	0.4276	0.430	0.430	0.455	0.425	0.430	42,000	0.4276	0.00%
2023-11-16	0.430	0.420	0.430	-	-	0	0	-	0.430	0.420	0.430	-	-	0	-	-2.27%
2023-11-15	0.440	0.420	0.440	0.435	0.440	4,000	1,750	0.4375	0.440	0.420	0.440	0.435	0.440	4,000	0.4375	4.76%
2023-11-14	0.420	0.405	0.440	-	-	0	0	-	0.420	0.405	0.440	-	-	0	-	0.00%
2023-11-13	0.420	0.420	0.435	0.405	0.440	104,000	44,940	0.4321	0.420	0.420	0.435	0.405	0.440	104,000	0.4321	0.00%
2023-11-10	0.420	0.410	0.440	-	-	0	0	-	0.420	0.410	0.440	-	-	0	-	0.00%
2023-11-09	0.420	0.420	0.450	0.420	0.425	6,000	2,540	0.4233	0.420	0.420	0.450	0.420	0.425	6,000	0.4233	-5.62%
2023-11-08	0.445	0.425	0.490	-	-	0	0	-	0.445	0.425	0.490	-	-	0	-	0.00%
2023-11-07	0.445	0.440	0.490	-	-	0	0	-	0.445	0.440	0.490	-	-	0	-	0.00%
2023-11-06	0.445	0.445	0.490	0.440	0.445	14,000	6,180	0.4414	0.445	0.445	0.490	0.440	0.445	14,000	0.4414	0.00%
2023-11-03	0.445	0.440	0.490	-	-	0	0	-	0.445	0.440	0.490	-	-	0	-	0.00%
2023-11-02	0.445	0.440	0.445	0.445	0.445	8,000	3,560	0.4450	0.445	0.440	0.445	0.445	0.445	8,000	0.4450	1.14%
2023-11-01	0.440	0.440	0.510	0.420	0.455	144,000	64,360	0.4469	0.440	0.440	0.510	0.420	0.455	144,000	0.4469	0.00%
2023-10-31	0.440	0.420	0.450	-	-	0	0	-	0.440	0.420	0.450	-	-	0	-	0.00%
2023-10-30	0.440	0.420	0.450	-	-	0	0	-	0.440	0.420	0.450	-	-	0	-	0.00%
2023-10-27	0.440	0.440	0.450	-	-	0	0	-	0.440	0.440	0.450	-	-	0	-	1.15%
2023-10-26	0.435	0.420	0.435	-	-	0	0	-	0.435	0.420	0.435	-	-	0	-	0.00%
2023-10-25	0.435	0.435	0.500	0.430	0.430	60,000	25,800	0.4300	0.435	0.435	0.500	0.430	0.430	60,000	0.4300	-3.33%
2023-10-24	0.450	0.450	0.510	0.450	0.450	2,000	900	0.4500	0.450	0.450	0.510	0.450	0.450	2,000	0.4500	3.45%
2023-10-20	0.435	0.420	0.530	0.435	0.435	24,000	10,440	0.4350	0.435	0.420	0.530	0.435	0.435	24,000	0.4350	0.00%
2023-10-19	0.435	0.435	0.530	0.435	0.435	8,000	3,480	0.4350	0.435	0.435	0.530	0.435	0.435	8,000	0.4350	-5.43%
2023-10-18	0.460	0.430	0.500	-	-	0	0	-	0.460	0.430	0.500	-	-	0	-	0.00%
2023-10-17	0.460	0.430	0.500	-	-	0	0	-	0.460	0.430	0.500	-	-	0	-	0.00%
2023-10-16	0.460	0.460	0.500	0.460	0.460	12,000	5,520	0.4600	0.460	0.460	0.500	0.460	0.460	12,000	0.4600	0.00%
2023-10-13	0.460	0.460	0.530	-	-	0	0	-	0.460	0.460	0.530	-	-	0	-	0.00%
2023-10-12	0.460	0.425	0.510	0.460	0.485	70,000	32,950	0.4707	0.460	0.425	0.510	0.460	0.485	70,000	0.4707	2.22%
2023-10-11	0.450	0.450	0.480	0.450	0.495	156,000	76,500	0.4904	0.450	0.450	0.480	0.450	0.495	156,000	0.4904	-2.17%
2023-10-10	0.460	0.460	0.500	0.445	0.445	14,000	6,230	0.4450	0.460	0.460	0.500	0.445	0.445	14,000	0.4450	2.22%
2023-10-09	0.450	0.425	0.500	0.415	0.450	28,000	11,840	0.4229	0.450	0.425	0.500	0.415	0.450	28,000	0.4229	5.88%
2023-10-06	0.425	0.425	0.450	-	-	0	0	-	0.425	0.425	0.450	-	-	0	-	0.00%
2023-10-05	0.425	0.425	0.450	0.425	0.425	2,000	850	0.4250	0.425	0.425	0.450	0.425	0.425	2,000	0.4250	-5.56%
2023-10-04	0.450	0.425	0.500	-	-	0	0	-	0.450	0.425	0.500	-	-	0	-	0.00%
2023-10-03	0.450	0.425	0.430	-	-	0	0	-	0.450	0.425	0.430	-	-	0	-	0.00%
2023-09-29	0.450	0.450	0.475	-	-	0	0	-	0.450	0.450	0.475	-	-	0	-	0.00%
2023-09-28	0.450	0.440	0.500	-	-	0	0	-	0.450	0.440	0.500	-	-	0	-	0.00%
2023-09-27	0.450	0.450	0.500	-	-	0	0	-	0.450	0.450	0.500	-	-	0	-	0.00%
2023-09-26	0.450	0.440	0.500	-	-	0	0	-	0.450	0.440	0.500	-	-	0	-	0.00%
2023-09-25	0.450	0.450	0.500	-	-	0	0	-	0.450	0.450	0.500	-	-	0	-	0.00%
2023-09-22	0.450	0.450	0.490	-	-	4,000	1,800	0.4500	0.450	0.450	0.490	-	-	4,000	0.4500	4.65%
2023-09-21	0.430	0.425	0.450	0.425	0.430	22,000	9,430	0.4286	0.430	0.425	0.450	0.425	0.430	22,000	0.4286	-4.44%
2023-09-20	0.450	0.450	0.495	0.450	0.450	16,000	7,200	0.4500	0.450	0.450	0.495	0.450	0.450	16,000	0.4500	0.00%
2023-09-19	0.450	0.450	0.500	0.425	0.445	42,000	18,140	0.4319	0.450	0.450	0.500	0.425	0.445	42,000	0.4319	0.00%
2023-09-18	0.450	0.450	0.500	0.450	0.450	4,000	1,800	0.4500	0.450	0.450	0.500	0.450	0.450	4,000	0.4500	3.45%
2023-09-15	0.435	0.430	0.500	0.435	0.435	22,000	9,570	0.4350	0.435	0.430	0.500	0.435	0.435	22,000	0.4350	-6.45%
2023-09-14	0.465	0.435	0.510	-	-	0	0	-	0.465	0.435	0.510	-	-	0	-	0.00%
2023-09-13	0.465	0.435	0.510	-	-	0	0	-	0.465	0.435	0.510	-	-	0	-	0.00%
2023-09-12	0.465	0.450	0.510	-	-	0	0	-	0.465	0.450	0.510	-	-	0	-	0.00%
2023-09-11	0.465	0.435	0.510	-	-	0	0	-	0.465	0.435	0.510	-	-	0	-	0.00%
2023-09-07	0.465	0.460	0.465	0.460	0.510	12,000	5,660	0.4717	0.465	0.460	0.465	0.460	0.510	12,000	0.4717	3.33%
2023-09-06	0.450	0.450	0.530	0.450	0.540	190,000	98,520	0.5185	0.450	0.450	0.530	0.450	0.540	190,000	0.5185	4.65%
2023-09-05	0.430	0.430	0.455	0.425	0.440	64,000	27,570	0.4308	0.430	0.430	0.455	0.425	0.440	64,000	0.4308	-2.27%
2023-09-04	0.440	0.420	0.465	0.425	0.465	18,000	8,020	0.4456	0.440	0.420	0.465	0.425	0.465	18,000	0.4456	-5.38%
2023-08-31	0.465	0.430	0.480	-	-	0	0	-	0.465	0.430	0.480	-	-	0	-	0.00%
2023-08-30	0.465	0.430	0.500	-	-	0	0	-	0.465	0.430	0.500	-	-	0	-	0.00%
2023-08-29	0.465	0.465	0.500	0.460	0.460	80,000	36,800	0.4600	0.465	0.465	0.500	0.460	0.460	80,000	0.4600	0.00%
2023-08-28	0.465	0.435	0.500	-	-	0	0	-	0.465	0.435	0.500	-	-	0	-	0.00%
2023-08-25	0.465	0.425	0.500	-	-	0	0	-	0.465	0.425	0.500	-	-	0	-	0.00%
2023-08-24	0.465	0.440	0.490	-	-	0	0	-	0.465	0.440	0.490	-	-	0	-	0.00%
2023-08-23	0.465	0.425	0.500	-	-	0	0	-	0.465	0.425	0.500	-	-	0	-	0.00%
2023-08-22	0.465	0.465	0.495	0.455	0.465	264,000	120,720	0.4573	0.465	0.465	0.495	0.455	0.465	264,000	0.4573	2.20%
2023-08-21	0.455	0.455	0.495	0.455	0.480	54,000	25,190	0.4665	0.455	0.455	0.495	0.455	0.480	54,000	0.4665	-5.21%
2023-08-18	0.480	0.450	0.485	0.480	0.480	40,000	19,200	0.4800	0.480	0.450	0.485	0.480	0.480	40,000	0.4800	0.00%
2023-08-17	0.480	0.460	0.485	0.420	0.480	178,000	83,230	0.4676	0.480	0.460	0.485	0.420	0.480	178,000	0.4676	11.63%
2023-08-16	0.430	0.430	0.470	0.430	0.430	38,000	16,340	0.4300	0.430	0.430	0.470	0.430	0.430	38,000	0.4300	-3.37%
2023-08-15	0.445	0.420	0.465	-	-	0	0	-	0.445	0.420	0.465	-	-	0	-	0.00%
2023-08-14	0.445	0.440	0.470	-	-	0	0	-	0.445	0.440	0.470	-	-	0	-	0.00%
2023-08-11	0.445	0.440	0.475	0.445	0.470	212,000	99,590	0.4698	0.445	0.440	0.475	0.445	0.470	212,000	0.4698	2.30%
2023-08-10	0.435	0.435	0.470	0.435	0.450	12,000	5,370	0.4475	0.435	0.435	0.470	0.435	0.450	12,000	0.4475	-3.33%
2023-08-09	0.450	0.440	0.480	-	-	0	0	-	0.450	0.440	0.480	-	-	0	-	0.00%
2023-08-08	0.450	0.450	0.500	0.450	0.450	2,000	900	0.4500	0.450	0.450	0.500	0.450	0.450	2,000	0.4500	-2.17%
2023-08-07	0.460	0.460	0.495	0.460	0.480	24,000	11,480	0.4783	0.460	0.460	0.495	0.460	0.480	24,000	0.4783	-1.08%
2023-08-04	0.465	0.465	0.490	0.465	0.480	186,000	89,250	0.4798	0.465	0.465	0.490	0.465	0.480	186,000	0.4798	-3.12%
2023-08-03	0.480	0.440	0.480	0.440	0.480	70,000	32,400	0.4629	0.480	0.440	0.480	0.440	0.480	70,000	0.4629	0.00%
2023-08-02	0.480	0.430	0.495	-	-	0	0	-	0.480	0.430	0.495	-	-	0	-	0.00%
2023-08-01	0.480	0.430	0.480	-	-	0	0	-	0.480	0.430	0.480	-	-	0	-	0.00%
2023-07-31	0.480	0.425	0.480	0.480	0.480	2,000	960	0.4800	0.480	0.425	0.480	0.480	0.480	2,000	0.4800	6.67%
2023-07-28	0.450	0.410	0.450	0.420	0.450	32,000	14,080	0.4400	0.450	0.410	0.450	0.420	0.450	32,000	0.4400	0.00%
2023-07-27	0.450	0.415	0.450	0.410	0.450	114,000	48,020	0.4212	0.450	0.415	0.450	0.410	0.450	114,000	0.4212	5.88%
2023-07-26	0.425	0.425	0.430	0.400	0.455	982,000	408,290	0.4158	0.425	0.425	0.430	0.400	0.455	982,000	0.4158	-6.59%
2023-07-25	0.455	0.440	0.455	0.455	0.455	2,000	910	0.4550	0.455	0.440	0.455	0.455	0.455	2,000	0.4550	-1.09%
2023-07-24	0.460	0.455	0.485	-	-	0	0	-	0.460	0.455	0.485	-	-	0	-	0.00%
2023-07-21	0.460	0.460	0.485	0.460	0.460	108,000	49,680	0.4600	0.460	0.460	0.485	0.460	0.460	108,000	0.4600	-5.15%
2023-07-20	0.485	0.455	0.485	-	-	0	0	-	0.485	0.455	0.485	-	-	0	-	-2.02%
2023-07-19	0.495	0.455	0.495	0.495	0.495	2,000	990	0.4950	0.495	0.455	0.495	0.495	0.495	2,000	0.4950	4.21%
2023-07-18	0.475	0.495	0.500	0.460	0.500	16,000	7,530	0.4706	0.475	0.495	0.500	0.460	0.500	16,000	0.4706	0.00%
2023-07-14	0.475	0.435	0.475	-	-	0	0	-	0.475	0.435	0.475	-	-	0	-	0.00%
2023-07-13	0.475	0.440	0.475	0.475	0.475	2,000	950	0.4750	0.475	0.440	0.475	0.475	0.475	2,000	0.4750	5.56%
2023-07-12	0.450	0.450	0.475	0.450	0.450	96,000	43,200	0.4500	0.450	0.450	0.475	0.450	0.450	96,000	0.4500	0.00%
2023-07-11	0.450	0.445	0.470	0.450	0.470	160,000	72,840	0.4553	0.450	0.445	0.470	0.450	0.470	160,000	0.4553	-10.00%
2023-07-10	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	-1.96%
2023-07-07	0.510	0.470	0.510	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	0.00%
2023-07-06	0.510	0.470	0.510	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	0.00%
2023-07-05	0.510	0.470	0.510	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	-1.92%
2023-07-04	0.520	0.475	0.520	-	-	396	201	0.5076	0.520	0.475	0.520	-	-	396	0.5076	-5.45%
2023-07-03	0.550	0.475	0.550	0.495	0.550	24,000	12,060	0.5025	0.550	0.475	0.550	0.495	0.550	24,000	0.5025	10.00%
2023-06-30	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	-1.96%
2023-06-29	0.510	0.470	0.510	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	0.00%
2023-06-28	0.510	0.475	0.510	-	-	0	0	-	0.510	0.475	0.510	-	-	0	-	0.00%
2023-06-27	0.510	0.480	0.510	0.480	0.520	672,000	348,880	0.5192	0.510	0.480	0.510	0.480	0.520	672,000	0.5192	5.15%
2023-06-26	0.485	0.460	0.485	-	-	0	0	-	0.485	0.460	0.485	-	-	0	-	0.00%
2023-06-23	0.485	0.460	0.485	-	-	0	0	-	0.485	0.460	0.485	-	-	0	-	0.00%
2023-06-21	0.485	0.460	0.490	0.460	0.485	264,000	123,930	0.4694	0.485	0.460	0.490	0.460	0.485	264,000	0.4694	-8.49%
2023-06-20	0.530	0.475	0.530	0.470	0.530	14,000	6,700	0.4786	0.530	0.475	0.530	0.470	0.530	14,000	0.4786	0.00%
2023-06-19	0.530	0.465	0.530	0.530	0.530	2,000	1,060	0.5300	0.530	0.465	0.530	0.530	0.530	2,000	0.5300	3.92%
2023-06-16	0.520	0.475	0.520	-	-	0	0	-	0.510	0.466	0.510	-	-	0	-	-3.70%
2023-06-15	0.540	0.475	0.540	0.540	0.540	2,000	1,080	0.5400	0.530	0.466	0.530	0.530	0.530	2,039	0.5296	-1.82%
2023-06-14	0.550	0.485	0.550	0.485	0.550	6,000	3,040	0.5067	0.539	0.476	0.539	0.476	0.539	6,118	0.4969	12.24%
2023-06-13	0.490	0.470	0.490	0.460	0.490	36,000	16,850	0.4681	0.481	0.461	0.481	0.451	0.481	36,706	0.4591	-5.77%
2023-06-12	0.520	0.475	0.520	0.460	0.520	70,000	36,280	0.5183	0.510	0.466	0.510	0.451	0.510	71,373	0.5083	-8.77%
2023-06-09	0.570	0.460	0.560	0.475	0.570	8,000	4,060	0.5075	0.559	0.451	0.549	0.466	0.559	8,157	0.4977	20.00%
2023-06-08	0.475	0.450	0.570	0.450	0.500	18,000	8,320	0.4622	0.466	0.441	0.559	0.441	0.490	18,353	0.4533	0.00%
2023-06-07	0.475	0.450	0.475	-	-	0	0	-	0.466	0.441	0.466	-	-	0	-	0.00%
2023-06-06	0.475	0.450	0.480	0.450	0.475	32,000	14,450	0.4516	0.466	0.441	0.471	0.441	0.466	32,627	0.4429	-1.04%
2023-06-05	0.480	0.450	0.500	-	-	0	0	-	0.471	0.441	0.490	-	-	0	-	0.00%
2023-06-02	0.480	0.460	0.500	0.480	0.480	22,000	10,560	0.4800	0.471	0.451	0.490	0.471	0.471	22,431	0.4708	-2.04%
2023-06-01	0.490	0.480	0.495	-	-	0	0	-	0.481	0.471	0.485	-	-	0	-	0.00%
2023-05-31	0.490	0.455	0.495	-	-	0	0	-	0.481	0.446	0.485	-	-	0	-	0.00%
2023-05-30	0.490	0.455	0.490	-	-	0	0	-	0.481	0.446	0.481	-	-	0	-	0.00%
2023-05-29	0.490	0.445	0.490	-	-	0	0	-	0.481	0.436	0.481	-	-	0	-	0.00%
2023-05-25	0.490	0.440	0.500	-	-	0	0	-	0.481	0.432	0.490	-	-	0	-	0.00%
2023-05-24	0.490	0.455	0.490	0.450	0.490	66,000	29,830	0.4520	0.481	0.446	0.481	0.441	0.481	67,294	0.4433	-1.01%
2023-05-23	0.495	0.465	0.520	0.450	0.495	30,000	13,850	0.4617	0.485	0.456	0.510	0.441	0.485	30,588	0.4528	1.02%
2023-05-22	0.490	0.480	0.520	-	-	0	0	-	0.481	0.471	0.510	-	-	0	-	0.00%
2023-05-19	0.490	0.470	0.520	0.440	0.490	18,000	8,420	0.4678	0.481	0.461	0.510	0.432	0.481	18,353	0.4588	5.38%
2023-05-18	0.465	0.450	0.490	0.465	0.510	36,000	17,430	0.4842	0.456	0.441	0.481	0.456	0.500	36,706	0.4749	-5.10%
2023-05-17	0.490	0.470	0.500	0.465	0.510	16,000	7,680	0.4800	0.481	0.461	0.490	0.456	0.500	16,314	0.4708	-3.92%
2023-05-16	0.510	0.495	0.520	-	-	0	0	-	0.500	0.485	0.510	-	-	0	-	0.00%
2023-05-15	0.510	0.475	0.510	-	-	0	0	-	0.500	0.466	0.500	-	-	0	-	-1.92%
2023-05-12	0.520	0.490	0.530	0.490	0.570	464,000	257,770	0.5555	0.510	0.481	0.520	0.481	0.559	473,098	0.5449	6.12%
2023-05-11	0.490	0.480	0.500	-	-	0	0	-	0.481	0.471	0.490	-	-	0	-	0.00%
2023-05-10	0.490	0.490	0.500	0.460	0.560	442,000	242,570	0.5488	0.481	0.481	0.490	0.451	0.549	450,667	0.5382	10.11%
2023-05-09	0.445	0.445	0.485	-	-	0	0	-	0.436	0.436	0.476	-	-	0	-	3.49%
2023-05-08	0.430	0.420	0.495	0.430	0.480	52,000	24,860	0.4781	0.422	0.412	0.485	0.422	0.471	53,020	0.4689	-11.34%
2023-05-05	0.485	0.480	0.490	0.425	0.485	34,000	15,270	0.4491	0.476	0.471	0.481	0.417	0.476	34,667	0.4405	-2.02%
2023-05-04	0.495	0.480	0.485	-	-	0	0	-	0.485	0.471	0.476	-	-	0	-	0.00%
2023-05-03	0.495	0.480	0.520	-	-	0	0	-	0.485	0.471	0.510	-	-	0	-	0.00%
2023-05-02	0.495	0.455	0.490	-	-	0	0	-	0.485	0.446	0.481	-	-	0	-	0.00%
2023-04-28	0.495	0.445	0.500	0.450	0.495	24,000	10,890	0.4538	0.485	0.436	0.490	0.441	0.485	24,471	0.4450	15.12%
2023-04-27	0.430	0.430	0.465	0.420	0.465	16,000	7,320	0.4575	0.422	0.422	0.456	0.412	0.456	16,314	0.4487	-7.53%
2023-04-26	0.465	0.460	0.520	0.465	0.465	2,000	930	0.4650	0.456	0.451	0.510	0.456	0.456	2,039	0.4561	-4.12%
2023-04-25	0.485	0.480	0.530	0.485	0.485	44,000	21,340	0.4850	0.476	0.471	0.520	0.476	0.476	44,863	0.4757	0.00%
2023-04-24	0.485	0.480	0.485	-	-	0	0	-	0.476	0.471	0.476	-	-	0	-	-4.90%
2023-04-21	0.510	0.490	0.510	-	-	0	0	-	0.500	0.481	0.500	-	-	0	-	0.00%
2023-04-20	0.510	0.480	0.520	0.510	0.510	18,000	9,180	0.5100	0.500	0.471	0.510	0.500	0.500	18,353	0.5002	-1.92%
2023-04-19	0.520	0.510	0.520	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	-1.89%
2023-04-18	0.530	0.495	0.530	0.490	0.530	390,000	201,520	0.5167	0.520	0.485	0.520	0.481	0.520	397,647	0.5068	8.16%
2023-04-17	0.490	0.465	0.485	0.480	0.490	44,000	21,160	0.4809	0.481	0.456	0.476	0.471	0.481	44,863	0.4717	4.26%
2023-04-14	0.470	0.465	0.470	-	-	0	0	-	0.461	0.456	0.461	-	-	0	-	-1.05%
2023-04-13	0.475	0.465	0.480	-	-	0	0	-	0.466	0.456	0.471	-	-	0	-	0.00%
2023-04-12	0.475	0.465	0.475	-	-	0	0	-	0.466	0.456	0.466	-	-	0	-	0.00%
2023-04-11	0.475	0.470	0.475	0.465	0.485	426,000	198,560	0.4661	0.466	0.461	0.466	0.456	0.476	434,353	0.4571	-2.06%
2023-04-06	0.485	0.460	0.490	0.450	0.485	102,000	46,760	0.4584	0.476	0.451	0.481	0.441	0.476	104,000	0.4496	-1.02%
2023-04-04	0.490	0.445	0.495	0.490	0.490	2,000	980	0.4900	0.481	0.436	0.485	0.481	0.481	2,039	0.4806	2.08%
2023-04-03	0.480	0.465	0.485	0.450	0.480	64,000	30,300	0.4734	0.471	0.456	0.476	0.441	0.471	65,255	0.4643	0.00%
2023-03-31	0.480	0.430	0.485	0.485	0.485	2,000	970	0.4850	0.471	0.422	0.476	0.476	0.476	2,039	0.4757	5.49%
2023-03-30	0.455	0.430	0.465	-	-	0	0	-	0.446	0.422	0.456	-	-	0	-	0.00%
2023-03-29	0.455	0.445	0.455	0.440	0.455	40,000	17,800	0.4450	0.446	0.436	0.446	0.432	0.446	40,784	0.4364	-4.21%
2023-03-28	0.475	0.420	0.480	0.475	0.475	2,000	950	0.4750	0.466	0.412	0.471	0.466	0.466	2,039	0.4659	6.74%
2023-03-27	0.445	0.445	0.465	0.440	0.445	90,000	40,010	0.4446	0.436	0.436	0.456	0.432	0.436	91,765	0.4360	-5.32%
2023-03-24	0.470	0.470	0.480	0.470	0.490	16,000	7,640	0.4775	0.461	0.461	0.471	0.461	0.481	16,314	0.4683	-3.09%
2023-03-23	0.485	0.465	0.485	0.470	0.485	58,000	27,320	0.4710	0.476	0.456	0.476	0.461	0.476	59,137	0.4620	-2.02%
2023-03-22	0.495	0.485	0.495	0.450	0.495	198,000	93,760	0.4735	0.485	0.476	0.485	0.441	0.485	201,882	0.4644	-8.33%
2023-03-21	0.540	0.540	0.560	0.510	0.540	26,000	13,320	0.5123	0.530	0.530	0.549	0.500	0.530	26,510	0.5025	-5.26%
2023-03-20	0.570	0.530	0.600	0.540	0.600	630,000	361,600	0.5740	0.559	0.520	0.588	0.530	0.588	642,353	0.5629	-5.00%
2023-03-17	0.600	0.580	0.610	0.500	0.630	2,534,000	1,536,320	0.6063	0.588	0.569	0.598	0.490	0.618	2,583,686	0.5946	20.00%
2023-03-16	0.500	0.485	0.510	0.465	0.520	632,000	301,670	0.4773	0.490	0.476	0.500	0.456	0.510	644,392	0.4681	7.53%
2023-03-15	0.465	0.450	0.465	0.465	0.465	48,000	22,320	0.4650	0.456	0.441	0.456	0.456	0.456	48,941	0.4561	0.00%
2023-03-14	0.465	0.435	0.465	-	-	0	0	-	0.456	0.427	0.456	-	-	0	-	0.00%
2023-03-13	0.465	0.450	0.465	0.415	0.465	360,000	162,440	0.4512	0.456	0.441	0.456	0.407	0.456	367,059	0.4425	0.00%
2023-03-10	0.465	0.450	0.465	-	-	0	0	-	0.456	0.441	0.456	-	-	0	-	0.00%
2023-03-09	0.465	0.450	0.465	-	-	0	0	-	0.456	0.441	0.456	-	-	0	-	0.00%
2023-03-08	0.465	0.450	0.465	0.450	0.465	84,000	37,830	0.4504	0.456	0.441	0.456	0.441	0.456	85,647	0.4417	-1.06%
2023-03-07	0.470	0.440	0.470	0.435	0.470	238,000	105,830	0.4447	0.461	0.432	0.461	0.427	0.461	242,667	0.4361	2.17%
2023-03-06	0.460	0.460	0.495	0.460	0.495	822,000	405,220	0.4930	0.451	0.451	0.485	0.451	0.485	838,118	0.4835	-1.08%
2023-03-03	0.465	0.425	0.465	0.440	0.465	76,000	34,080	0.4484	0.456	0.417	0.456	0.432	0.456	77,490	0.4398	5.68%
2023-03-02	0.440	0.435	0.440	0.435	0.440	44,000	19,150	0.4352	0.432	0.427	0.432	0.427	0.432	44,863	0.4269	-1.12%
2023-03-01	0.445	0.425	0.445	0.420	0.445	32,000	13,590	0.4247	0.436	0.417	0.436	0.412	0.436	32,627	0.4165	4.71%
2023-02-28	0.425	0.425	0.450	0.425	0.430	62,000	26,450	0.4266	0.417	0.417	0.441	0.417	0.422	63,216	0.4184	-2.30%
2023-02-27	0.435	0.420	0.445	0.435	0.435	10,000	4,350	0.4350	0.427	0.412	0.436	0.427	0.427	10,196	0.4266	0.00%
2023-02-24	0.435	0.420	0.440	0.420	0.435	164,000	70,540	0.4301	0.427	0.412	0.432	0.412	0.427	167,216	0.4219	-1.14%
2023-02-23	0.440	0.435	0.440	0.405	0.440	176,000	74,460	0.4231	0.432	0.427	0.432	0.397	0.432	179,451	0.4149	0.00%
2023-02-22	0.440	0.435	0.440	0.430	0.445	237,500	103,855	0.4373	0.432	0.427	0.432	0.422	0.436	242,157	0.4289	-3.30%
2023-02-21	0.455	0.455	0.460	0.440	0.440	22,000	9,680	0.4400	0.446	0.446	0.451	0.432	0.432	22,431	0.4315	-2.15%
2023-02-20	0.465	0.450	0.465	0.405	0.485	236,000	103,960	0.4405	0.456	0.441	0.456	0.397	0.476	240,627	0.4320	-1.06%
2023-02-17	0.470	0.470	0.480	0.470	0.480	6,200	2,952	0.4761	0.461	0.461	0.471	0.461	0.471	6,322	0.4670	-3.09%
2023-02-16	0.485	0.485	0.490	0.480	0.490	218,000	105,340	0.4832	0.476	0.476	0.481	0.471	0.481	222,275	0.4739	-1.02%
2023-02-15	0.490	0.490	0.495	0.485	0.500	95,500	47,347	0.4958	0.481	0.481	0.485	0.476	0.490	97,373	0.4862	-3.92%
2023-02-14	0.510	0.500	0.510	0.485	0.510	119,000	59,720	0.5018	0.500	0.490	0.500	0.476	0.500	121,333	0.4922	-1.92%
2023-02-13	0.520	0.510	0.520	0.510	0.520	36,000	18,680	0.5189	0.510	0.500	0.510	0.500	0.510	36,706	0.5089	0.00%
2023-02-10	0.520	0.510	0.520	0.510	0.530	48,000	24,940	0.5196	0.510	0.500	0.510	0.500	0.520	48,941	0.5096	-3.70%
2023-02-09	0.540	0.540	0.560	0.540	0.550	10,000	5,420	0.5420	0.530	0.530	0.549	0.530	0.539	10,196	0.5316	0.00%
2023-02-08	0.540	0.540	0.550	0.540	0.540	22,000	11,880	0.5400	0.530	0.530	0.539	0.530	0.530	22,431	0.5296	-3.57%
2023-02-07	0.560	0.540	0.560	-	-	0	0	-	0.549	0.530	0.549	-	-	0	-	0.00%
2023-02-06	0.560	0.540	0.560	0.530	0.560	90,000	48,480	0.5387	0.549	0.530	0.549	0.520	0.549	91,765	0.5283	-1.75%
2023-02-03	0.570	0.550	0.570	0.550	0.570	10,000	5,580	0.5580	0.559	0.539	0.559	0.539	0.559	10,196	0.5473	-1.72%
2023-02-02	0.580	0.570	0.580	0.580	0.580	2,000	1,160	0.5800	0.569	0.559	0.569	0.569	0.569	2,039	0.5688	0.00%
2023-02-01	0.580	0.560	0.580	0.560	0.580	82,000	45,960	0.5605	0.569	0.549	0.569	0.549	0.569	83,608	0.5497	3.57%
2023-01-31	0.560	0.560	0.570	0.560	0.580	156,000	89,060	0.5709	0.549	0.549	0.559	0.549	0.569	159,059	0.5599	-3.45%
2023-01-30	0.580	0.570	0.580	-	-	0	0	-	0.569	0.559	0.569	-	-	0	-	0.00%
2023-01-27	0.580	0.570	0.580	0.570	0.590	80,000	46,340	0.5793	0.569	0.559	0.569	0.559	0.579	81,569	0.5681	-1.69%
2023-01-26	0.590	0.570	0.590	0.590	0.590	10,000	5,900	0.5900	0.579	0.559	0.579	0.579	0.579	10,196	0.5787	0.00%
2023-01-20	0.590	0.570	0.590	0.560	0.590	38,000	21,380	0.5626	0.579	0.559	0.579	0.549	0.579	38,745	0.5518	3.51%
2023-01-19	0.570	0.560	0.570	-	-	0	0	-	0.559	0.549	0.559	-	-	0	-	0.00%
2023-01-18	0.570	0.560	0.570	0.560	0.570	42,000	23,900	0.5690	0.559	0.549	0.559	0.549	0.559	42,824	0.5581	-1.72%
2023-01-17	0.580	0.580	0.600	0.580	0.580	16,000	9,280	0.5800	0.569	0.569	0.588	0.569	0.569	16,314	0.5688	0.00%
2023-01-16	0.580	0.580	0.600	0.570	0.590	210,000	121,740	0.5797	0.569	0.569	0.588	0.559	0.579	214,118	0.5686	-3.33%
2023-01-13	0.600	0.590	0.600	0.580	0.600	86,000	50,340	0.5853	0.588	0.579	0.588	0.569	0.588	87,686	0.5741	1.69%
2023-01-12	0.590	0.590	0.600	0.590	0.590	60,000	35,400	0.5900	0.579	0.579	0.588	0.579	0.579	61,176	0.5787	-1.67%
2023-01-11	0.600	0.590	0.600	0.590	0.610	30,000	18,020	0.6007	0.588	0.579	0.588	0.579	0.598	30,588	0.5891	0.00%
2023-01-10	0.600	0.580	0.610	0.600	0.600	16,000	9,600	0.6000	0.588	0.569	0.598	0.588	0.588	16,314	0.5885	0.00%
2023-01-09	0.600	0.590	0.610	0.570	0.600	52,000	31,000	0.5962	0.588	0.579	0.598	0.559	0.588	53,020	0.5847	0.00%
2023-01-06	0.600	0.580	0.600	0.570	0.600	52,000	29,900	0.5750	0.588	0.569	0.588	0.559	0.588	53,020	0.5639	1.69%
2023-01-05	0.590	0.580	0.590	0.560	0.600	524,000	306,680	0.5853	0.579	0.569	0.579	0.549	0.588	534,275	0.5740	0.00%
2023-01-04	0.590	0.590	0.600	0.590	0.610	160,000	95,980	0.5999	0.579	0.579	0.588	0.579	0.598	163,137	0.5883	-3.28%
2023-01-03	0.610	0.600	0.620	0.600	0.600	54,000	32,740	0.6063	0.598	0.588	0.608	0.588	0.588	55,059	0.5946	-3.17%
2022-12-30	0.630	0.600	0.620	0.600	0.640	850,000	542,020	0.6377	0.618	0.588	0.608	0.588	0.628	866,667	0.6254	5.00%
2022-12-29	0.600	0.600	0.610	0.600	0.600	108,000	64,800	0.6000	0.588	0.588	0.598	0.588	0.588	110,118	0.5885	1.69%
2022-12-28	0.590	0.590	0.620	0.550	0.630	1,836,000	1,140,000	0.6209	0.579	0.579	0.608	0.539	0.618	1,872,000	0.6090	-1.67%
2022-12-23	0.600	0.570	0.590	0.550	0.600	46,000	27,220	0.5917	0.588	0.559	0.579	0.539	0.588	46,902	0.5804	-4.76%
2022-12-22	0.630	0.610	0.630	0.620	0.630	284,000	178,840	0.6297	0.618	0.598	0.618	0.608	0.618	289,569	0.6176	1.61%
2022-12-21	0.620	0.620	0.630	0.610	0.620	48,000	29,740	0.6196	0.608	0.608	0.618	0.598	0.608	48,941	0.6077	-3.12%
2022-12-20	0.640	0.610	0.640	0.600	0.640	618,000	388,400	0.6285	0.628	0.598	0.628	0.588	0.628	630,118	0.6164	3.23%
2022-12-19	0.620	0.600	0.620	0.600	0.620	332,000	201,320	0.6064	0.608	0.588	0.608	0.588	0.608	338,510	0.5947	0.00%
2022-12-16	0.620	0.610	0.620	0.610	0.620	178,000	109,660	0.6161	0.608	0.598	0.608	0.598	0.608	181,490	0.6042	-1.59%
2022-12-15	0.630	0.620	0.630	0.620	0.710	506,000	331,480	0.6551	0.618	0.608	0.618	0.608	0.696	515,922	0.6425	-1.56%
2022-12-14	0.640	0.620	0.650	0.620	0.650	602,000	388,220	0.6449	0.628	0.608	0.637	0.608	0.637	613,804	0.6325	0.00%
2022-12-13	0.640	0.630	0.640	0.630	0.650	466,000	302,260	0.6486	0.628	0.618	0.628	0.618	0.637	475,137	0.6362	0.00%
2022-12-12	0.640	0.630	0.640	0.620	0.680	1,124,000	737,900	0.6565	0.628	0.618	0.628	0.608	0.667	1,146,039	0.6439	-1.54%
2022-12-09	0.650	0.640	0.650	0.620	0.670	1,644,000	1,078,660	0.6561	0.637	0.628	0.637	0.608	0.657	1,676,235	0.6435	6.56%
2022-12-08	0.610	0.610	0.620	0.610	0.670	800,000	520,100	0.6501	0.598	0.598	0.608	0.598	0.657	815,686	0.6376	-3.17%
2022-12-07	0.630	0.620	0.630	0.610	0.630	560,000	349,840	0.6247	0.618	0.608	0.618	0.598	0.618	570,980	0.6127	1.61%
2022-12-06	0.620	0.610	0.630	0.610	0.680	828,000	546,340	0.6598	0.608	0.598	0.618	0.598	0.667	844,235	0.6471	1.64%
2022-12-05	0.610	0.610	0.620	0.600	0.630	1,626,000	995,420	0.6122	0.598	0.598	0.608	0.588	0.618	1,657,882	0.6004	0.00%
2022-12-02	0.610	0.610	0.620	0.610	0.620	812,000	496,520	0.6115	0.598	0.598	0.608	0.598	0.608	827,922	0.5997	-3.17%
2022-12-01	0.630	0.610	0.630	0.600	0.650	1,164,000	724,760	0.6226	0.618	0.598	0.618	0.588	0.637	1,186,824	0.6107	1.61%
2022-11-30	0.620	0.610	0.620	0.610	0.620	274,000	169,800	0.6197	0.608	0.598	0.608	0.598	0.608	279,373	0.6078	-3.12%
2022-11-29	0.640	0.630	0.640	0.620	0.750	962,000	643,980	0.6694	0.628	0.618	0.628	0.608	0.736	980,863	0.6565	1.59%
2022-11-28	0.630	0.610	0.620	0.600	0.630	362,000	218,600	0.6039	0.618	0.598	0.608	0.588	0.618	369,098	0.5923	1.61%
2022-11-25	0.620	0.610	0.620	0.610	0.650	646,000	402,320	0.6228	0.608	0.598	0.608	0.598	0.637	658,667	0.6108	-1.59%
2022-11-24	0.630	0.630	0.650	0.620	0.720	768,000	500,480	0.6517	0.618	0.618	0.637	0.608	0.706	783,059	0.6391	5.00%
2022-11-23	0.600	0.600	0.610	0.590	0.600	318,000	188,380	0.5924	0.588	0.588	0.598	0.579	0.588	324,235	0.5810	0.00%
2022-11-22	0.600	0.590	0.600	0.590	0.620	758,000	456,040	0.6016	0.588	0.579	0.588	0.579	0.608	772,863	0.5901	-4.76%
2022-11-21	0.630	0.620	0.630	0.630	0.650	296,000	189,840	0.6414	0.618	0.608	0.618	0.618	0.637	301,804	0.6290	-3.08%
2022-11-18	0.650	0.620	0.650	0.590	0.670	1,446,000	919,500	0.6359	0.637	0.608	0.637	0.579	0.657	1,474,353	0.6237	6.56%
2022-11-17	0.610	0.610	0.620	0.580	0.630	338,000	203,820	0.6030	0.598	0.598	0.608	0.569	0.618	344,627	0.5914	-1.61%
2022-11-16	0.620	0.600	0.630	0.580	0.650	412,000	250,560	0.6082	0.608	0.588	0.618	0.569	0.637	420,078	0.5965	0.00%
2022-11-15	0.620	0.620	0.630	0.590	0.630	1,040,000	636,120	0.6117	0.608	0.608	0.618	0.579	0.618	1,060,392	0.5999	5.08%
2022-11-14	0.590	0.580	0.590	0.570	0.600	672,000	394,660	0.5873	0.579	0.569	0.579	0.559	0.588	685,176	0.5760	3.51%
2022-11-11	0.570	0.570	0.580	0.550	0.610	1,392,000	796,040	0.5719	0.559	0.559	0.569	0.539	0.598	1,419,294	0.5609	1.79%
2022-11-10	0.560	0.550	0.570	0.550	0.590	1,470,000	822,040	0.5592	0.549	0.539	0.559	0.539	0.579	1,498,824	0.5485	-5.08%
2022-11-09	0.590	0.590	0.610	0.570	0.690	2,640,000	1,616,580	0.6123	0.579	0.579	0.598	0.559	0.677	2,691,765	0.6006	-7.81%
2022-11-08	0.640	0.640	0.660	0.540	0.680	6,278,000	3,990,580	0.6356	0.628	0.628	0.647	0.530	0.667	6,401,098	0.6234	4.92%
2022-11-07	0.610	0.600	0.610	0.590	0.920	25,652,000	16,991,120	0.6624	0.598	0.588	0.598	0.579	0.902	26,154,980	0.6496	-41.35%
2022-11-04	1.040	1.040	1.080	1.000	3.300	48,160,000	126,948,854	2.6360	1.020	1.020	1.059	0.981	3.237	49,104,314	2.5853	-65.56%
2022-11-03	3.020	3.010	3.020	2.710	3.030	1,482,000	4,365,580	2.9457	2.962	2.952	2.962	2.658	2.972	1,511,059	2.8891	3.07%
2022-11-02	2.930	2.760	2.930	2.510	3.000	980,000	2,730,620	2.7863	2.874	2.707	2.874	2.462	2.942	999,216	2.7328	20.08%
2022-11-01	2.440	2.250	2.440	2.020	2.490	2,818,000	5,927,680	2.1035	2.393	2.207	2.393	1.981	2.442	2,873,255	2.0631	21.39%
2022-10-31	2.010	1.940	2.030	1.840	2.030	10,856,000	20,648,200	1.9020	1.971	1.903	1.991	1.805	1.991	11,068,863	1.8654	8.65%
2022-10-28	1.850	1.830	1.870	1.720	2.010	12,316,000	21,375,640	1.7356	1.814	1.795	1.834	1.687	1.971	12,557,490	1.7022	-7.96%
2022-10-27	2.010	2.010	2.080	1.750	2.080	2,274,000	4,252,900	1.8702	1.971	1.971	2.040	1.716	2.040	2,318,588	1.8343	18.24%
2022-10-26	1.700	1.700	-	1.680	1.690	1,508,000	2,539,440	1.6840	1.667	1.667	-	1.648	1.658	1,537,569	1.6516	3.66%
2022-10-25	1.640	1.640	-	1.580	1.650	4,010,000	6,556,800	1.6351	1.608	1.608	-	1.550	1.618	4,088,627	1.6037	3.80%
2022-10-24	1.580	1.580	-	1.550	1.580	2,074,000	3,254,420	1.5692	1.550	1.550	-	1.520	1.550	2,114,667	1.5390	5.33%
2022-10-21	1.500	1.400	1.500	1.300	1.500	1,862,000	2,538,020	1.3631	1.471	1.373	1.471	1.275	1.471	1,898,510	1.3368	19.05%
2022-10-20	1.260	1.250	1.350	1.210	1.260	990,000	1,205,900	1.2181	1.236	1.226	1.324	1.187	1.236	1,009,412	1.1947	0.80%
2022-10-19	1.250	1.250	-	-	-	0	0	-	1.226	1.226	-	-	-	0	-	4.17%
2022-10-18	1.200	1.200	1.350	1.150	1.250	604,000	710,780	1.1768	1.177	1.177	1.324	1.128	1.226	615,843	1.1542	0.00%
2022-10-17	1.200	1.200	1.300	1.200	1.200	1,012,000	1,214,400	1.2000	1.177	1.177	1.275	1.177	1.177	1,031,843	1.1769	-4.00%
2022-10-14	1.250	1.250	-	1.200	1.200	780,000	936,000	1.2000	1.226	1.226	-	1.177	1.177	795,294	1.1769	2.46%
2022-10-13	1.220	1.220	1.450	1.200	1.350	186,000	227,220	1.2216	1.197	1.197	1.422	1.177	1.324	189,647	1.1981	-3.94%
2022-10-12	1.270	1.270	1.350	1.250	1.400	494,000	634,760	1.2849	1.246	1.246	1.324	1.226	1.373	503,686	1.2602	-15.33%
2022-10-11	1.500	-	1.500	-	-	0	0	-	1.471	-	1.471	-	-	0	-	-6.25%
2022-10-10	1.600	1.210	-	1.200	1.770	284,000	397,260	1.3988	1.569	1.187	-	1.177	1.736	289,569	1.3719	3.90%
2022-10-07	1.540	1.340	1.540	1.600	1.600	2,000	3,200	1.6000	1.510	1.314	1.510	1.569	1.569	2,039	1.5692	23.20%
2022-10-06	1.250	1.180	1.260	1.250	1.250	4,000	5,020	1.2550	1.226	1.157	1.236	1.226	1.226	4,078	1.2309	2.46%
2022-10-05	1.220	1.220	-	-	-	0	0	-	1.197	1.197	-	-	-	0	-	1.67%
2022-10-03	1.200	1.200	1.300	1.140	1.140	26,000	31,840	1.2246	1.177	1.177	1.275	1.118	1.118	26,510	1.2011	9.09%
2022-09-30	1.100	1.100	1.300	1.100	1.100	6,000	6,600	1.1000	1.079	1.079	1.275	1.079	1.079	6,118	1.0788	-8.33%
2022-09-29	1.200	1.190	-	-	-	0	0	-	1.177	1.167	-	-	-	0	-	0.00%
2022-09-28	1.200	1.200	1.300	1.200	1.200	12,000	14,400	1.2000	1.177	1.177	1.275	1.177	1.177	12,235	1.1769	-4.00%
2022-09-27	1.250	1.150	1.310	-	-	0	0	-	1.226	1.128	1.285	-	-	0	-	0.00%
2022-09-26	1.250	1.150	1.300	-	-	0	0	-	1.226	1.128	1.275	-	-	0	-	0.00%
2022-09-23	1.250	1.150	-	-	-	0	0	-	1.226	1.128	-	-	-	0	-	0.00%
2022-09-22	1.250	1.150	-	-	-	0	0	-	1.226	1.128	-	-	-	0	-	0.00%
2022-09-21	1.250	1.150	-	-	-	0	0	-	1.226	1.128	-	-	-	0	-	0.00%
2022-09-20	1.250	1.250	1.300	-	-	0	0	-	1.226	1.226	1.275	-	-	0	-	4.17%
2022-09-19	1.200	1.120	1.400	1.200	1.200	2,000	2,400	1.2000	1.177	1.098	1.373	1.177	1.177	2,039	1.1769	7.14%
2022-09-16	1.120	0.930	1.220	-	-	0	0	-	1.098	0.912	1.197	-	-	0	-	0.00%
2022-09-15	1.120	1.120	1.230	-	-	0	0	-	1.098	1.098	1.206	-	-	0	-	1.82%
2022-09-14	1.100	1.010	1.180	1.100	1.100	10,000	11,000	1.1000	1.079	0.991	1.157	1.079	1.079	10,196	1.0788	-8.33%
2022-09-13	1.200	1.150	1.280	1.200	1.210	22,000	26,420	1.2009	1.177	1.128	1.255	1.177	1.187	22,431	1.1778	-6.25%
2022-09-09	1.280	1.210	1.280	-	-	14,000	16,800	1.2000	1.255	1.187	1.255	-	-	14,275	1.1769	-1.54%
2022-09-08	1.300	1.300	1.380	1.300	1.600	368,000	587,320	1.5960	1.275	1.275	1.353	1.275	1.569	375,216	1.5653	-4.41%
2022-09-07	1.360	1.360	-	1.330	1.330	2,000	2,660	1.3300	1.334	1.334	-	1.304	1.304	2,039	1.3044	5.43%
2022-09-06	1.290	1.250	1.300	1.200	1.290	24,000	29,560	1.2317	1.265	1.226	1.275	1.177	1.265	24,471	1.2080	5.74%
2022-09-05	1.220	1.220	1.280	1.050	1.250	24,000	28,760	1.1983	1.197	1.197	1.255	1.030	1.226	24,471	1.1753	-9.63%
2022-09-02	1.350	1.260	1.400	1.350	1.660	322,000	523,820	1.6268	1.324	1.236	1.373	1.324	1.628	328,314	1.5955	-2.17%
2022-09-01	1.380	1.380	1.460	1.030	2.070	170,000	298,380	1.7552	1.353	1.353	1.432	1.010	2.030	173,333	1.7214	-16.36%
2022-08-31	1.650	1.400	-	1.600	1.650	326,000	537,680	1.6493	1.618	1.373	-	1.569	1.618	332,392	1.6176	10.00%
2022-08-30	1.500	1.400	1.600	-	-	0	0	-	1.471	1.373	1.569	-	-	0	-	0.00%
2022-08-29	1.500	1.400	1.600	-	-	0	0	-	1.471	1.373	1.569	-	-	0	-	0.00%
2022-08-26	1.500	1.420	1.600	1.500	1.500	2,000	3,000	1.5000	1.471	1.393	1.569	1.471	1.471	2,039	1.4712	3.45%
2022-08-25	1.450	1.450	-	-	-	0	0	-	1.422	1.422	-	-	-	0	-	7.41%
2022-08-24	1.350	1.350	1.450	1.300	1.300	100,000	130,000	1.3000	1.324	1.324	1.422	1.275	1.275	101,961	1.2750	3.85%
2022-08-23	1.300	1.250	1.300	1.300	1.300	60,000	78,000	1.3000	1.275	1.226	1.275	1.275	1.275	61,176	1.2750	2.36%
2022-08-22	1.270	1.250	1.300	-	-	0	0	-	1.246	1.226	1.275	-	-	0	-	0.00%
2022-08-19	1.270	1.150	1.300	-	-	0	0	-	1.246	1.128	1.275	-	-	0	-	0.00%
2022-08-18	1.270	1.160	-	1.200	1.290	48,000	61,740	1.2863	1.246	1.138	-	1.177	1.265	48,941	1.2615	-1.55%
2022-08-17	1.290	1.160	1.290	1.280	1.290	26,000	33,520	1.2892	1.265	1.138	1.265	1.255	1.265	26,510	1.2644	0.00%
2022-08-16	1.290	1.130	1.290	-	-	0	0	-	1.265	1.108	1.265	-	-	0	-	0.00%
2022-08-15	1.290	1.280	1.330	1.290	1.290	2,000	2,580	1.2900	1.265	1.255	1.304	1.265	1.265	2,039	1.2652	2.38%
2022-08-12	1.260	1.130	-	-	-	0	0	-	1.236	1.108	-	-	-	0	-	0.00%
2022-08-11	1.260	1.260	-	-	-	0	0	-	1.236	1.236	-	-	-	0	-	0.80%
2022-08-10	1.250	1.070	-	-	-	0	0	-	1.226	1.049	-	-	-	0	-	0.00%
2022-08-09	1.250	1.250	1.300	1.260	1.800	26,000	34,620	1.3315	1.226	1.226	1.275	1.236	1.765	26,510	1.3059	-2.34%
2022-08-08	1.280	1.130	-	-	-	0	0	-	1.255	1.108	-	-	-	0	-	0.00%
2022-08-05	1.280	1.140	-	-	-	0	0	-	1.255	1.118	-	-	-	0	-	0.00%
2022-08-04	1.280	1.160	-	-	-	0	0	-	1.255	1.138	-	-	-	0	-	0.00%
2022-08-03	1.280	1.280	-	1.150	1.180	140,000	164,000	1.1714	1.255	1.255	-	1.128	1.157	142,745	1.1489	-3.03%
2022-08-02	1.320	1.320	-	-	-	0	0	-	1.295	1.295	-	-	-	0	-	0.00%
2022-08-01	1.320	1.220	-	1.320	1.320	2,000	2,640	1.3200	1.295	1.197	-	1.295	1.295	2,039	1.2946	4.76%
2022-07-29	1.260	-	1.330	-	-	0	0	-	1.236	-	1.304	-	-	0	-	0.00%
2022-07-28	1.260	1.200	1.330	1.260	1.260	2,000	2,520	1.2600	1.236	1.177	1.304	1.236	1.236	2,039	1.2358	5.00%
2022-07-27	1.200	-	1.260	-	-	0	0	-	1.177	-	1.236	-	-	0	-	0.00%
2022-07-26	1.200	-	1.260	-	-	0	0	-	1.177	-	1.236	-	-	0	-	0.00%
2022-07-25	1.200	-	1.260	-	-	0	0	-	1.177	-	1.236	-	-	0	-	0.00%
2022-07-22	1.200	1.000	1.280	-	-	0	0	-	1.177	0.981	1.255	-	-	0	-	0.00%
2022-07-21	1.200	1.100	1.270	1.000	1.200	82,000	82,400	1.0049	1.177	1.079	1.246	0.981	1.177	83,608	0.9856	0.00%
2022-07-20	1.200	1.050	1.200	-	-	0	0	-	1.177	1.030	1.177	-	-	0	-	0.00%
2022-07-19	1.200	-	1.200	-	-	0	0	-	1.177	-	1.177	-	-	0	-	0.00%
2022-07-18	1.200	-	1.200	-	-	0	0	-	1.177	-	1.177	-	-	0	-	0.00%
2022-07-15	1.200	1.100	1.200	-	-	0	0	-	1.177	1.079	1.177	-	-	0	-	0.00%
2022-07-14	1.200	1.100	1.200	-	-	0	0	-	1.177	1.079	1.177	-	-	0	-	0.00%
2022-07-13	1.200	1.100	1.200	1.050	1.200	266,000	288,080	1.0830	1.177	1.079	1.177	1.030	1.177	271,216	1.0622	-4.00%
2022-07-12	1.250	1.200	1.280	-	-	0	0	-	1.226	1.177	1.255	-	-	0	-	0.00%
2022-07-11	1.250	1.200	1.290	-	-	0	0	-	1.226	1.177	1.265	-	-	0	-	0.00%
2022-07-08	1.250	1.250	1.290	1.200	1.260	20,000	24,120	1.2060	1.226	1.226	1.265	1.177	1.236	20,392	1.1828	-2.34%
2022-07-07	1.280	1.280	1.350	1.280	1.300	16,000	20,720	1.2950	1.255	1.255	1.324	1.255	1.275	16,314	1.2701	-1.54%
2022-07-06	1.300	1.260	1.350	1.300	1.300	44,000	57,240	1.3009	1.275	1.236	1.324	1.275	1.275	44,863	1.2759	-3.70%
2022-07-05	1.350	1.350	1.390	1.220	1.340	108,000	137,940	1.2772	1.324	1.324	1.363	1.197	1.314	110,118	1.2527	-2.88%
2022-07-04	1.390	1.300	1.400	1.350	1.390	112,000	155,600	1.3893	1.363	1.275	1.373	1.324	1.363	114,196	1.3626	-0.71%
2022-06-30	1.400	-	1.400	-	-	0	0	-	1.373	-	1.373	-	-	0	-	0.00%
2022-06-29	1.400	-	1.480	-	-	0	0	-	1.373	-	1.452	-	-	0	-	0.00%
2022-06-28	1.400	1.350	1.490	-	-	0	0	-	1.373	1.324	1.461	-	-	0	-	0.00%
2022-06-27	1.400	1.360	1.400	1.400	1.400	42,000	58,800	1.4000	1.373	1.334	1.373	1.373	1.373	42,824	1.3731	0.00%
2022-06-24	1.400	1.400	1.450	1.210	1.580	126,000	177,260	1.4068	1.373	1.373	1.422	1.187	1.550	128,471	1.3798	-8.79%
2022-06-23	1.535	1.500	1.580	-	-	0	0	-	1.505	1.471	1.550	-	-	0	-	0.00%
2022-06-22	1.535	1.500	1.580	-	-	0	0	-	1.505	1.471	1.550	-	-	0	-	0.00%
2022-06-21	1.535	1.500	1.580	-	-	0	0	-	1.505	1.471	1.550	-	-	0	-	0.00%
2022-06-20	1.535	1.500	1.580	-	-	0	0	-	1.505	1.471	1.550	-	-	0	-	-0.00%
2022-06-17	1.570	1.480	1.580	1.570	1.570	100,000	157,000	1.5700	1.505	1.419	1.515	1.505	1.505	104,286	1.5055	-0.63%
2022-06-16	1.580	1.510	1.580	-	-	0	0	-	1.515	1.448	1.515	-	-	0	-	0.00%
2022-06-15	1.580	1.520	1.580	1.580	1.580	2,000	3,160	1.5800	1.515	1.458	1.515	1.515	1.515	2,086	1.5151	-1.25%
2022-06-14	1.600	1.520	1.600	1.540	1.700	100,000	165,460	1.6546	1.534	1.458	1.534	1.477	1.630	104,286	1.5866	6.67%
2022-06-13	1.500	1.400	1.500	1.500	1.500	2,000	3,000	1.5000	1.438	1.342	1.438	1.438	1.438	2,086	1.4384	-0.66%
2022-06-10	1.510	1.500	1.550	-	-	0	0	-	1.448	1.438	1.486	-	-	0	-	0.00%
2022-06-09	1.510	1.500	1.510	1.510	1.510	2,000	3,020	1.5100	1.448	1.438	1.448	1.448	1.448	2,086	1.4479	-3.82%
2022-06-08	1.570	1.500	1.580	1.570	1.570	2,000	3,140	1.5700	1.505	1.438	1.515	1.505	1.505	2,086	1.5055	3.29%
2022-06-07	1.520	1.500	1.580	-	-	0	0	-	1.458	1.438	1.515	-	-	0	-	0.00%
2022-06-06	1.520	1.520	1.700	1.500	1.700	26,000	43,220	1.6623	1.458	1.458	1.630	1.438	1.630	27,114	1.5940	1.33%
2022-06-02	1.500	1.420	1.570	-	-	0	0	-	1.438	1.362	1.505	-	-	0	-	0.00%
2022-06-01	1.500	1.420	1.570	-	-	0	0	-	1.438	1.362	1.505	-	-	0	-	0.00%
2022-05-31	1.500	1.420	1.570	-	-	0	0	-	1.438	1.362	1.505	-	-	0	-	0.00%
2022-05-30	1.500	1.420	1.600	-	-	0	0	-	1.438	1.362	1.534	-	-	0	-	0.00%
2022-05-27	1.500	1.500	1.560	-	-	0	0	-	1.438	1.438	1.496	-	-	0	-	0.00%
2022-05-26	1.500	1.410	1.560	-	-	0	0	-	1.438	1.352	1.496	-	-	0	-	0.00%
2022-05-25	1.500	1.410	1.560	-	-	0	0	-	1.438	1.352	1.496	-	-	0	-	0.00%
2022-05-24	1.500	1.410	1.570	-	-	0	0	-	1.438	1.352	1.505	-	-	0	-	0.00%
2022-05-23	1.500	1.410	1.570	-	-	0	0	-	1.438	1.352	1.505	-	-	0	-	0.00%
2022-05-20	1.500	1.500	1.570	-	-	0	0	-	1.438	1.438	1.505	-	-	0	-	0.00%
2022-05-19	1.500	1.400	1.580	-	-	0	0	-	1.438	1.342	1.515	-	-	0	-	0.00%
2022-05-18	1.500	1.430	1.580	-	-	0	0	-	1.438	1.371	1.515	-	-	0	-	0.00%
2022-05-17	1.500	1.430	1.580	-	-	0	0	-	1.438	1.371	1.515	-	-	0	-	0.00%
2022-05-16	1.500	1.500	1.580	1.500	1.550	16,000	24,280	1.5175	1.438	1.438	1.515	1.438	1.486	16,686	1.4551	-6.25%
2022-05-13	1.600	1.460	1.600	-	-	0	0	-	1.534	1.400	1.534	-	-	0	-	0.00%
2022-05-12	1.600	1.480	1.600	-	-	0	0	-	1.534	1.419	1.534	-	-	0	-	-0.62%
2022-05-11	1.610	1.470	1.610	-	-	0	0	-	1.544	1.410	1.544	-	-	0	-	0.00%
2022-05-10	1.610	1.500	1.630	1.610	1.610	134,000	215,740	1.6100	1.544	1.438	1.563	1.544	1.544	139,743	1.5438	0.00%
2022-05-06	1.610	1.510	1.620	1.610	1.630	114,000	184,680	1.6200	1.544	1.448	1.553	1.544	1.563	118,886	1.5534	-1.83%
2022-05-05	1.640	1.520	1.650	1.640	1.640	60,000	98,400	1.6400	1.573	1.458	1.582	1.573	1.573	62,571	1.5726	-1.20%
2022-05-04	1.660	1.520	1.660	1.660	1.660	98,000	162,680	1.6600	1.592	1.458	1.592	1.592	1.592	102,200	1.5918	-0.60%
2022-05-03	1.670	1.510	1.670	-	-	0	0	-	1.601	1.448	1.601	-	-	0	-	0.00%
2022-04-29	1.670	1.520	1.670	1.670	1.670	38,000	63,460	1.6700	1.601	1.458	1.601	1.601	1.601	39,629	1.6014	-0.60%
2022-04-28	1.680	1.510	1.680	1.510	1.690	110,000	171,860	1.5624	1.611	1.448	1.611	1.448	1.621	114,714	1.4982	9.80%
2022-04-27	1.530	1.520	1.800	1.530	1.840	52,000	95,060	1.8281	1.467	1.458	1.726	1.467	1.764	54,229	1.7530	-14.53%
2022-04-26	1.790	1.530	1.790	1.790	1.790	36,000	64,440	1.7900	1.716	1.467	1.716	1.716	1.716	37,543	1.7164	8.48%
2022-04-25	1.650	1.530	1.650	1.700	1.750	30,000	52,400	1.7467	1.582	1.467	1.582	1.630	1.678	31,286	1.6749	5.77%
2022-04-22	1.560	1.530	1.580	-	-	0	0	-	1.496	1.467	1.515	-	-	0	-	0.00%
2022-04-21	1.560	1.530	1.580	-	-	0	0	-	1.496	1.467	1.515	-	-	0	-	0.00%
2022-04-20	1.560	1.530	1.580	-	-	0	0	-	1.496	1.467	1.515	-	-	0	-	0.00%
2022-04-19	1.560	1.530	1.580	-	-	0	0	-	1.496	1.467	1.515	-	-	0	-	0.00%
2022-04-14	1.560	1.530	1.580	-	-	0	0	-	1.496	1.467	1.515	-	-	0	-	0.00%
2022-04-13	1.560	1.530	1.580	-	-	0	0	-	1.496	1.467	1.515	-	-	0	-	0.00%
2022-04-12	1.560	1.560	1.580	1.550	1.600	64,000	99,720	1.5581	1.496	1.496	1.515	1.486	1.534	66,743	1.4941	-6.59%
2022-04-11	1.670	1.530	1.670	1.650	1.800	64,000	112,340	1.7553	1.601	1.467	1.601	1.582	1.726	66,743	1.6832	5.70%
2022-04-08	1.580	1.540	1.580	1.540	1.580	42,000	64,760	1.5419	1.515	1.477	1.515	1.477	1.515	43,800	1.4785	0.00%
2022-04-07	1.580	1.530	1.580	1.510	1.760	136,000	217,720	1.6009	1.515	1.467	1.515	1.448	1.688	141,828	1.5351	0.00%
2022-04-06	1.580	1.510	1.580	1.510	1.580	82,000	123,960	1.5117	1.515	1.448	1.515	1.448	1.515	85,514	1.4496	-0.63%
2022-04-04	1.590	1.550	1.590	1.470	1.660	160,000	242,620	1.5164	1.525	1.486	1.525	1.410	1.592	166,857	1.4541	5.30%
2022-04-01	1.510	1.510	1.570	1.480	1.510	70,000	104,500	1.4929	1.448	1.448	1.505	1.419	1.448	73,000	1.4315	-3.82%
2022-03-31	1.570	1.520	1.570	1.520	1.570	140,000	215,800	1.5414	1.505	1.458	1.505	1.458	1.505	146,000	1.4781	1.29%
2022-03-30	1.550	1.550	1.610	1.520	1.570	186,000	289,640	1.5572	1.486	1.486	1.544	1.458	1.505	193,971	1.4932	-1.90%
2022-03-29	1.580	1.580	1.640	1.580	1.580	80,000	126,400	1.5800	1.515	1.515	1.573	1.515	1.515	83,428	1.5151	-0.63%
2022-03-28	1.590	1.590	1.640	1.590	1.900	168,000	316,080	1.8814	1.525	1.525	1.573	1.525	1.822	175,200	1.8041	-3.05%
2022-03-25	1.640	1.590	1.650	1.570	1.640	128,000	201,600	1.5750	1.573	1.525	1.582	1.505	1.573	133,486	1.5103	-0.61%
2022-03-24	1.650	1.620	1.650	1.610	1.700	60,000	98,400	1.6400	1.582	1.553	1.582	1.544	1.630	62,571	1.5726	-2.94%
2022-03-23	1.700	1.680	1.700	1.610	1.700	54,000	88,200	1.6333	1.630	1.611	1.630	1.544	1.630	56,314	1.5662	0.59%
2022-03-22	1.690	1.610	1.690	1.610	1.700	132,000	214,820	1.6274	1.621	1.544	1.621	1.544	1.630	137,657	1.5605	0.00%
2022-03-21	1.690	1.600	1.610	1.580	1.750	38,000	61,280	1.6126	1.621	1.534	1.544	1.515	1.678	39,629	1.5464	5.63%
2022-03-18	1.600	1.600	1.640	1.570	1.650	176,000	281,240	1.5980	1.534	1.534	1.573	1.505	1.582	183,543	1.5323	-7.51%
2022-03-17	1.730	1.650	1.730	1.580	1.780	120,000	204,400	1.7033	1.659	1.582	1.659	1.515	1.707	125,143	1.6333	-0.57%
2022-03-16	1.740	1.540	1.740	1.740	1.780	94,000	164,360	1.7485	1.668	1.477	1.668	1.668	1.707	98,028	1.6767	3.57%
2022-03-15	1.680	1.520	1.680	1.460	1.750	220,000	340,300	1.5468	1.611	1.458	1.611	1.400	1.678	229,428	1.4833	-4.55%
2022-03-14	1.760	1.600	1.750	1.760	1.770	30,000	53,060	1.7687	1.688	1.534	1.678	1.688	1.697	31,286	1.6960	6.67%
2022-03-11	1.650	1.530	1.650	1.520	1.780	112,000	174,160	1.5550	1.582	1.467	1.582	1.458	1.707	116,800	1.4911	-4.07%
2022-03-10	1.720	1.590	1.680	1.590	1.750	288,000	467,240	1.6224	1.649	1.525	1.611	1.525	1.678	300,343	1.5557	0.00%
2022-03-09	1.720	1.660	1.720	1.550	1.830	102,000	159,220	1.5610	1.649	1.592	1.649	1.486	1.755	106,371	1.4968	1.18%
2022-03-08	1.700	1.480	1.700	1.470	1.800	254,000	389,880	1.5350	1.630	1.419	1.630	1.410	1.726	264,885	1.4719	11.84%
2022-03-07	1.520	1.460	1.570	1.420	1.610	278,000	417,680	1.5024	1.458	1.400	1.505	1.362	1.544	289,914	1.4407	-2.56%
2022-03-04	1.560	1.490	1.560	1.470	1.580	196,000	289,400	1.4765	1.496	1.429	1.496	1.410	1.515	204,400	1.4159	-1.89%
2022-03-03	1.590	1.490	1.590	1.460	1.590	90,000	137,900	1.5322	1.525	1.429	1.525	1.400	1.525	93,857	1.4693	2.58%
2022-03-02	1.550	1.480	1.550	1.430	1.550	68,000	98,440	1.4476	1.486	1.419	1.486	1.371	1.486	70,914	1.3882	0.00%
2022-03-01	1.550	1.440	1.550	1.440	1.550	188,000	271,420	1.4437	1.486	1.381	1.486	1.381	1.486	196,057	1.3844	4.73%
2022-02-28	1.480	1.440	1.470	1.410	1.480	232,000	332,400	1.4328	1.419	1.381	1.410	1.352	1.419	241,943	1.3739	-1.99%
2022-02-25	1.510	1.430	1.510	1.400	1.510	66,000	96,160	1.4570	1.448	1.371	1.448	1.342	1.448	68,829	1.3971	-0.66%
2022-02-24	1.520	1.440	1.520	1.420	1.520	64,000	92,080	1.4388	1.458	1.381	1.458	1.362	1.458	66,743	1.3796	-1.94%
2022-02-23	1.550	1.480	1.550	1.470	1.550	142,000	209,700	1.4768	1.486	1.419	1.486	1.410	1.486	148,086	1.4161	0.00%
2022-02-22	1.550	1.470	1.550	1.470	1.550	34,000	50,140	1.4747	1.486	1.410	1.486	1.410	1.486	35,457	1.4141	0.65%
2022-02-21	1.540	1.470	1.540	1.500	1.540	62,000	93,080	1.5013	1.477	1.410	1.477	1.438	1.477	64,657	1.4396	0.00%
2022-02-18	1.540	1.460	1.540	1.480	1.550	32,000	47,500	1.4844	1.477	1.400	1.477	1.419	1.486	33,371	1.4234	-0.65%
2022-02-17	1.550	1.450	1.570	-	-	0	0	-	1.486	1.390	1.505	-	-	0	-	0.00%
2022-02-16	1.550	1.450	1.550	1.450	1.550	50,000	73,100	1.4620	1.486	1.390	1.486	1.390	1.486	52,143	1.4019	0.00%
2022-02-15	1.550	1.450	1.550	1.450	1.550	44,000	64,000	1.4545	1.486	1.390	1.486	1.390	1.486	45,886	1.3948	0.00%
2022-02-14	1.550	1.450	1.550	1.400	1.550	70,000	100,520	1.4360	1.486	1.390	1.486	1.342	1.486	73,000	1.3770	1.31%
2022-02-11	1.530	1.530	1.550	1.500	1.670	154,000	250,340	1.6256	1.467	1.467	1.486	1.438	1.601	160,600	1.5588	-0.65%
2022-02-10	1.540	1.400	1.540	1.400	1.540	100,000	148,060	1.4806	1.477	1.342	1.477	1.342	1.477	104,286	1.4198	1.99%
2022-02-09	1.510	-	1.580	1.510	1.520	32,000	48,340	1.5106	1.448	-	1.515	1.448	1.458	33,371	1.4485	-3.21%
2022-02-08	1.560	1.500	1.560	1.500	1.560	32,000	48,120	1.5038	1.496	1.438	1.496	1.438	1.496	33,371	1.4420	0.00%
2022-02-07	1.560	1.480	1.560	1.480	1.560	58,000	86,160	1.4855	1.496	1.419	1.496	1.419	1.496	60,486	1.4245	0.00%
2022-02-04	1.560	1.500	1.560	1.440	1.560	74,000	107,040	1.4465	1.496	1.438	1.496	1.381	1.496	77,171	1.3870	0.00%
2022-01-31	1.560	1.500	1.560	1.500	1.560	34,000	51,240	1.5071	1.496	1.438	1.496	1.438	1.496	35,457	1.4451	0.00%
2022-01-28	1.560	1.480	1.560	1.480	1.560	1,284,000	1,930,640	1.5036	1.496	1.419	1.496	1.419	1.496	1,339,027	1.4418	0.00%
2022-01-27	1.560	1.480	1.560	1.460	1.590	1,298,000	1,944,340	1.4980	1.496	1.419	1.496	1.400	1.525	1,353,627	1.4364	-1.27%
2022-01-26	1.580	1.580	1.600	1.450	1.550	1,206,000	1,853,440	1.5368	1.515	1.515	1.534	1.390	1.486	1,257,685	1.4737	0.64%
2022-01-25	1.570	1.500	1.570	-	-	0	0	-	1.505	1.438	1.505	-	-	0	-	-0.63%
2022-01-24	1.580	1.500	1.610	1.580	1.580	44,000	69,520	1.5800	1.515	1.438	1.544	1.515	1.515	45,886	1.5151	-1.25%
2022-01-21	1.600	1.500	1.600	1.570	1.600	24,000	37,940	1.5808	1.534	1.438	1.534	1.505	1.534	25,029	1.5159	-1.23%
2022-01-20	1.620	1.550	1.620	1.550	1.660	92,000	143,240	1.5570	1.553	1.486	1.553	1.486	1.592	95,943	1.4930	-7.43%
2022-01-19	1.750	1.670	1.740	-	-	0	0	-	1.678	1.601	1.668	-	-	0	-	-4.37%
2022-01-18	1.830	1.700	1.870	-	-	0	0	-	1.755	1.630	1.793	-	-	0	-	0.00%
2022-01-17	1.830	1.710	1.870	-	-	0	0	-	1.755	1.640	1.793	-	-	0	-	0.00%
2022-01-14	1.830	1.710	1.870	-	-	0	0	-	1.755	1.640	1.793	-	-	0	-	0.00%
2022-01-13	1.830	1.720	1.870	-	-	0	0	-	1.755	1.649	1.793	-	-	0	-	0.00%
2022-01-12	1.830	1.710	1.870	-	-	0	0	-	1.755	1.640	1.793	-	-	0	-	0.00%
2022-01-11	1.830	1.710	1.850	-	-	0	0	-	1.755	1.640	1.774	-	-	0	-	0.00%
2022-01-10	1.830	1.710	1.850	-	-	0	0	-	1.755	1.640	1.774	-	-	0	-	0.00%
2022-01-07	1.830	1.710	1.850	-	-	0	0	-	1.755	1.640	1.774	-	-	0	-	0.00%
2022-01-06	1.830	1.700	1.870	-	-	0	0	-	1.755	1.630	1.793	-	-	0	-	0.00%
2022-01-05	1.830	1.720	1.870	-	-	0	0	-	1.755	1.649	1.793	-	-	0	-	0.00%
2022-01-04	1.830	1.710	1.870	-	-	0	0	-	1.755	1.640	1.793	-	-	0	-	0.00%
2022-01-03	1.830	1.700	1.900	-	-	0	0	-	1.755	1.630	1.822	-	-	0	-	0.00%
2021-12-31	1.830	1.720	1.920	-	-	0	0	-	1.755	1.649	1.841	-	-	0	-	0.00%
2021-12-30	1.830	1.710	1.910	-	-	0	0	-	1.755	1.640	1.832	-	-	0	-	0.00%
2021-12-29	1.830	1.710	1.920	-	-	0	0	-	1.755	1.640	1.841	-	-	0	-	0.00%
2021-12-28	1.830	1.710	1.920	-	-	0	0	-	1.755	1.640	1.841	-	-	0	-	0.00%
2021-12-24	1.830	1.710	1.920	-	-	0	0	-	1.755	1.640	1.841	-	-	0	-	0.00%
2021-12-23	1.830	1.710	1.920	-	-	0	0	-	1.755	1.640	1.841	-	-	0	-	0.00%
2021-12-22	1.830	1.700	1.890	-	-	0	0	-	1.755	1.630	1.812	-	-	0	-	0.00%
2021-12-21	1.830	1.740	1.870	1.700	1.830	3,350,000	6,029,240	1.7998	1.755	1.668	1.793	1.630	1.755	3,493,568	1.7258	-7.11%
2021-12-20	1.970	1.700	1.970	1.970	1.980	58,000	114,820	1.9797	1.889	1.630	1.889	1.889	1.899	60,486	1.8983	4.79%
2021-12-17	1.880	1.700	1.880	1.790	1.880	204,000	383,180	1.8783	1.803	1.630	1.803	1.716	1.803	212,743	1.8011	8.05%
2021-12-16	1.740	1.600	1.740	-	-	0	0	-	1.668	1.534	1.668	-	-	0	-	-1.69%
2021-12-15	1.770	1.600	1.770	1.780	1.780	186,000	331,080	1.7800	1.697	1.534	1.697	1.707	1.707	193,971	1.7069	4.12%
2021-12-14	1.700	1.700	1.760	1.480	1.810	28,000	49,600	1.7714	1.630	1.630	1.688	1.419	1.736	29,200	1.6986	-2.30%
2021-12-13	1.740	-	1.820	-	-	0	0	-	1.668	-	1.745	-	-	0	-	0.00%
2021-12-10	1.740	1.260	1.820	-	-	0	0	-	1.668	1.208	1.745	-	-	0	-	0.00%
2021-12-09	1.740	1.550	1.740	1.830	1.830	22,000	40,260	1.8300	1.668	1.486	1.668	1.755	1.755	22,943	1.7548	0.00%
2021-12-08	1.740	0.500	1.740	-	-	0	0	-	1.668	0.479	1.668	-	-	0	-	-0.57%
2021-12-07	1.750	-	1.750	-	-	0	0	-	1.678	-	1.678	-	-	0	-	-2.23%
2021-12-06	1.790	-	1.790	-	-	0	0	-	1.716	-	1.716	-	-	0	-	-2.19%
2021-12-03	1.830	-	1.830	-	-	0	0	-	1.755	-	1.755	-	-	0	-	0.00%
2021-12-02	1.830	-	1.830	-	-	0	0	-	1.755	-	1.755	-	-	0	-	0.00%
2021-12-01	1.830	-	1.830	-	-	0	0	-	1.755	-	1.755	-	-	0	-	0.00%
2021-11-30	1.830	1.210	1.830	1.820	1.840	164,000	301,080	1.8359	1.755	1.160	1.755	1.745	1.764	171,028	1.7604	1.10%
2021-11-29	1.810	-	1.810	-	-	2,000	3,360	1.6800	1.736	-	1.736	-	-	2,086	1.6110	0.00%
2021-11-26	1.810	1.000	1.810	-	-	0	0	-	1.736	0.959	1.736	-	-	0	-	0.00%
2021-11-25	1.810	-	1.800	1.810	1.810	8,000	14,280	1.7850	1.736	-	1.726	1.736	1.736	8,343	1.7116	6.47%
2021-11-24	1.700	-	1.780	1.700	1.880	170,000	317,460	1.8674	1.630	-	1.707	1.630	1.803	177,286	1.7907	-5.03%
2021-11-23	1.790	1.710	1.790	1.800	1.880	306,000	568,860	1.8590	1.716	1.640	1.716	1.726	1.803	319,114	1.7826	8.48%
2021-11-22	1.650	-	1.800	-	-	0	0	-	1.582	-	1.726	-	-	0	-	0.00%
2021-11-19	1.650	-	1.750	-	-	0	0	-	1.582	-	1.678	-	-	0	-	0.00%
2021-11-18	1.650	-	1.800	-	-	0	0	-	1.582	-	1.726	-	-	0	-	0.00%
2021-11-17	1.650	-	1.800	-	-	0	0	-	1.582	-	1.726	-	-	0	-	0.00%
2021-11-16	1.650	-	1.800	-	-	0	0	-	1.582	-	1.726	-	-	0	-	0.00%
2021-11-15	1.650	-	1.800	-	-	0	0	-	1.582	-	1.726	-	-	0	-	0.00%
2021-11-12	1.650	-	1.800	-	-	0	0	-	1.582	-	1.726	-	-	0	-	0.00%
2021-11-11	1.650	-	1.800	-	-	0	0	-	1.582	-	1.726	-	-	0	-	0.00%
2021-11-10	1.650	-	1.650	-	-	0	0	-	1.582	-	1.582	-	-	0	-	0.00%
2021-11-09	1.650	-	1.800	-	-	0	0	-	1.582	-	1.726	-	-	0	-	0.00%
2021-11-08	1.650	-	1.800	-	-	0	0	-	1.582	-	1.726	-	-	0	-	0.00%
2021-11-05	1.650	-	1.800	-	-	0	0	-	1.582	-	1.726	-	-	0	-	0.00%
2021-11-04	1.650	1.550	1.710	-	-	0	0	-	1.582	1.486	1.640	-	-	0	-	0.00%
2021-11-03	1.650	-	1.670	-	-	0	0	-	1.582	-	1.601	-	-	0	-	0.00%
2021-11-02	1.650	-	1.690	1.650	1.650	2,000	3,300	1.6500	1.582	-	1.621	1.582	1.582	2,086	1.5822	0.00%
2021-11-01	1.650	1.650	1.690	1.650	1.650	2,000	3,300	1.6500	1.582	1.582	1.621	1.582	1.582	2,086	1.5822	0.00%
2021-10-29	1.650	1.680	1.780	1.650	2.120	2,988,000	5,682,400	1.9017	1.582	1.611	1.707	1.582	2.033	3,116,054	1.8236	-17.50%
2021-10-28	2.000	1.760	2.000	-	-	0	0	-	1.918	1.688	1.918	-	-	0	-	-1.96%
2021-10-27	2.040	1.750	2.040	1.990	2.080	1,980,000	3,903,240	1.9713	1.956	1.678	1.956	1.908	1.995	2,064,855	1.8903	4.62%
2021-10-26	1.950	1.710	1.950	1.890	1.950	178,000	336,540	1.8907	1.870	1.640	1.870	1.812	1.870	185,628	1.8130	3.17%
2021-10-25	1.890	-	-	1.700	1.890	28,000	49,460	1.7664	1.812	-	-	1.630	1.812	29,200	1.6938	11.18%
2021-10-22	1.700	1.610	1.770	1.650	1.700	202,000	333,400	1.6505	1.630	1.544	1.697	1.582	1.630	210,657	1.5827	-6.08%
2021-10-21	1.810	1.500	1.810	1.810	1.810	42,000	76,020	1.8100	1.736	1.438	1.736	1.736	1.736	43,800	1.7356	2.84%
2021-10-20	1.760	-	1.750	-	-	0	0	-	1.688	-	1.678	-	-	0	-	-0.56%
2021-10-19	1.770	1.680	1.770	1.680	1.780	24,000	39,120	1.6300	1.697	1.611	1.697	1.611	1.707	25,029	1.5630	5.36%
2021-10-18	1.680	1.680	1.740	1.600	1.700	622,000	1,012,240	1.6274	1.611	1.611	1.668	1.534	1.630	648,657	1.5605	-1.18%
2021-10-15	1.700	1.650	1.700	1.700	1.700	22,000	37,400	1.7000	1.630	1.582	1.630	1.630	1.630	22,943	1.6301	0.00%
2021-10-12	1.700	1.650	1.690	1.700	1.700	92,000	156,400	1.7000	1.630	1.582	1.621	1.630	1.630	95,943	1.6301	-6.59%
2021-10-11	1.820	1.800	1.820	1.810	1.830	556,000	1,014,060	1.8238	1.745	1.726	1.745	1.736	1.755	579,828	1.7489	-6.67%
2021-10-08	1.950	1.810	1.950	1.970	1.970	260,000	512,200	1.9700	1.870	1.736	1.870	1.889	1.889	271,143	1.8890	-1.52%
2021-10-07	1.980	1.770	1.980	1.980	2.000	580,000	1,154,000	1.9897	1.899	1.697	1.899	1.899	1.918	604,857	1.9079	2.59%
2021-10-06	1.930	1.800	1.930	1.940	1.940	480,000	931,200	1.9400	1.851	1.726	1.851	1.860	1.860	500,571	1.8603	-1.03%
2021-10-05	1.950	1.770	1.950	-	-	0	0	-	1.870	1.697	1.870	-	-	0	-	0.00%
2021-10-04	1.950	1.780	1.950	-	-	0	0	-	1.870	1.707	1.870	-	-	0	-	0.00%
2021-09-30	1.950	1.770	1.950	-	-	0	0	-	1.870	1.697	1.870	-	-	0	-	-0.51%
2021-09-29	1.960	1.760	1.960	-	-	0	0	-	1.879	1.688	1.879	-	-	0	-	-1.51%
2021-09-28	1.990	1.770	2.100	-	-	0	0	-	1.908	1.697	2.014	-	-	0	-	0.00%
2021-09-27	1.990	1.760	2.000	-	-	0	0	-	1.908	1.688	1.918	-	-	0	-	0.00%
2021-09-24	1.990	1.760	1.990	2.000	2.000	1,240,000	2,414,000	1.9468	1.908	1.688	1.908	1.918	1.918	1,293,142	1.8668	2.58%
2021-09-23	1.940	1.750	2.150	-	-	0	0	-	1.860	1.678	2.062	-	-	0	-	0.00%
2021-09-21	1.940	1.720	2.150	-	-	0	0	-	1.860	1.649	2.062	-	-	0	-	0.00%
2021-09-20	1.940	1.760	2.150	-	-	0	0	-	1.860	1.688	2.062	-	-	0	-	0.00%
2021-09-17	1.940	1.760	2.000	-	-	0	0	-	1.860	1.688	1.918	-	-	0	-	0.00%
2021-09-16	1.940	1.770	2.180	-	-	2,000,000	3,880,000	1.9400	1.860	1.697	2.090	-	-	2,085,712	1.8603	0.00%
2021-09-15	1.940	1.940	-	1.750	1.940	18,000	33,980	1.8878	1.860	1.860	-	1.678	1.860	18,771	1.8102	8.38%
2021-09-14	1.790	-	1.900	-	-	0	0	-	1.716	-	1.822	-	-	0	-	-2.72%
2021-09-13	1.840	1.600	1.900	-	-	0	0	-	1.764	1.534	1.822	-	-	0	-	-0.54%
2021-09-10	1.850	1.720	1.850	1.850	1.930	10,000	18,960	1.8960	1.774	1.649	1.774	1.774	1.851	10,429	1.8181	-11.48%
2021-09-09	2.090	1.830	2.090	2.100	2.100	676,000	1,419,600	2.1000	2.004	1.755	2.004	2.014	2.014	704,971	2.0137	4.50%
2021-09-08	2.000	1.840	2.190	-	-	0	0	-	1.918	1.764	2.100	-	-	0	-	0.00%
2021-09-07	2.000	1.820	2.000	2.010	2.050	156,000	318,200	2.0397	1.918	1.745	1.918	1.927	1.966	162,686	1.9559	0.50%
2021-09-06	1.990	1.820	2.180	-	-	0	0	-	1.908	1.745	2.090	-	-	0	-	0.00%
2021-09-03	1.990	1.820	2.200	-	-	0	0	-	1.908	1.745	2.110	-	-	0	-	0.00%
2021-09-02	1.990	1.820	2.150	-	-	0	0	-	1.908	1.745	2.062	-	-	0	-	0.00%
2021-09-01	1.990	1.820	2.150	-	-	0	0	-	1.908	1.745	2.062	-	-	0	-	0.00%
2021-08-31	1.990	1.820	2.180	-	-	0	0	-	1.908	1.745	2.090	-	-	0	-	0.00%
2021-08-30	1.990	1.820	2.180	-	-	0	0	-	1.908	1.745	2.090	-	-	0	-	0.00%
2021-08-27	1.990	1.820	2.220	-	-	0	0	-	1.908	1.745	2.129	-	-	0	-	0.00%
2021-08-26	1.990	1.820	2.180	-	-	0	0	-	1.908	1.745	2.090	-	-	0	-	0.00%
2021-08-25	1.990	1.820	2.000	-	-	0	0	-	1.908	1.745	1.918	-	-	0	-	0.00%
2021-08-24	1.990	1.820	1.990	2.040	2.140	726,000	1,508,640	2.0780	1.908	1.745	1.908	1.956	2.052	757,114	1.9926	-2.93%
2021-08-23	2.050	1.740	2.050	2.060	2.070	38,000	78,640	2.0695	1.966	1.668	1.966	1.975	1.985	39,629	1.9844	7.33%
2021-08-20	1.910	1.740	1.950	-	-	0	0	-	1.832	1.668	1.870	-	-	0	-	0.00%
2021-08-19	1.910	1.740	-	-	-	0	0	-	1.832	1.668	-	-	-	0	-	0.00%
2021-08-18	1.910	1.730	2.080	-	-	0	0	-	1.832	1.659	1.995	-	-	0	-	0.00%
2021-08-17	1.910	1.750	1.910	1.900	1.920	80,000	152,040	1.9005	1.832	1.678	1.832	1.822	1.841	83,428	1.8224	-0.52%
2021-08-16	1.920	1.720	1.920	1.920	1.950	122,000	236,640	1.9397	1.841	1.649	1.841	1.841	1.870	127,228	1.8600	6.67%
2021-08-13	1.800	1.720	2.050	1.800	1.800	434,000	781,200	1.8000	1.726	1.649	1.966	1.726	1.726	452,600	1.7260	-2.70%
2021-08-12	1.850	1.720	-	-	-	0	0	-	1.774	1.649	-	-	-	0	-	0.00%
2021-08-11	1.850	1.720	2.000	-	-	0	0	-	1.774	1.649	1.918	-	-	0	-	0.00%
2021-08-10	1.850	1.720	1.870	1.850	1.890	1,240,000	2,306,180	1.8598	1.774	1.649	1.793	1.774	1.812	1,293,142	1.7834	-2.12%
2021-08-09	1.890	1.720	1.890	1.800	1.890	1,022,000	1,841,580	1.8019	1.812	1.649	1.812	1.726	1.812	1,065,799	1.7279	-0.53%
2021-08-06	1.900	1.720	1.900	1.900	1.900	180,000	342,000	1.9000	1.822	1.649	1.822	1.822	1.822	187,714	1.8219	0.00%
2021-08-05	1.900	1.710	1.920	1.800	1.920	1,520,000	2,853,040	1.8770	1.822	1.640	1.841	1.726	1.841	1,585,141	1.7999	0.00%
2021-08-04	1.900	1.720	1.920	1.900	1.900	964,000	1,831,600	1.9000	1.822	1.649	1.841	1.822	1.822	1,005,313	1.8219	-1.04%
2021-08-03	1.920	1.730	1.920	-	-	0	0	-	1.841	1.659	1.841	-	-	0	-	0.00%
2021-08-02	1.920	1.720	1.920	1.920	1.920	62,000	119,040	1.9200	1.841	1.649	1.841	1.841	1.841	64,657	1.8411	0.00%
2021-07-30	1.920	1.710	1.920	1.920	1.920	196,000	376,320	1.9200	1.841	1.640	1.841	1.841	1.841	204,400	1.8411	-0.52%
2021-07-29	1.930	1.700	1.930	-	-	0	0	-	1.851	1.630	1.851	-	-	0	-	0.00%
2021-07-28	1.930	1.670	1.930	1.930	1.940	82,000	159,060	1.9398	1.851	1.601	1.851	1.851	1.860	85,514	1.8600	-0.52%
2021-07-27	1.940	1.670	1.940	1.940	1.970	206,000	402,260	1.9527	1.860	1.601	1.860	1.860	1.889	214,828	1.8725	-1.52%
2021-07-26	1.970	1.810	1.980	-	-	0	0	-	1.889	1.736	1.899	-	-	0	-	0.00%
2021-07-23	1.970	1.810	1.980	-	-	0	0	-	1.889	1.736	1.899	-	-	0	-	0.00%
2021-07-22	1.970	1.800	1.980	-	-	0	0	-	1.889	1.726	1.899	-	-	0	-	0.00%
2021-07-21	1.970	1.720	1.970	1.960	1.980	210,000	415,080	1.9766	1.889	1.649	1.889	1.879	1.899	219,000	1.8953	5.35%
2021-07-20	1.870	1.720	1.990	-	-	0	0	-	1.793	1.649	1.908	-	-	0	-	0.00%
2021-07-19	1.870	1.740	1.990	-	-	0	0	-	1.793	1.668	1.908	-	-	0	-	0.00%
2021-07-16	1.870	1.740	1.990	-	-	0	0	-	1.793	1.668	1.908	-	-	0	-	0.00%
2021-07-15	1.870	1.750	1.990	-	-	0	0	-	1.793	1.678	1.908	-	-	0	-	0.00%
2021-07-14	1.870	1.740	1.990	-	-	0	0	-	1.793	1.668	1.908	-	-	0	-	0.00%
2021-07-13	1.870	1.740	1.990	-	-	0	0	-	1.793	1.668	1.908	-	-	0	-	0.00%
2021-07-12	1.870	1.730	1.990	-	-	0	0	-	1.793	1.659	1.908	-	-	0	-	0.00%
2021-07-09	1.870	1.720	1.880	-	-	0	0	-	1.793	1.649	1.803	-	-	0	-	0.00%
2021-07-08	1.870	1.750	1.870	1.870	1.870	262,000	489,940	1.8700	1.793	1.678	1.793	1.793	1.793	273,228	1.7932	-0.53%
2021-07-07	1.880	1.740	1.880	-	-	0	0	-	1.803	1.668	1.803	-	-	0	-	0.00%
2021-07-06	1.880	1.750	2.000	-	-	0	0	-	1.803	1.678	1.918	-	-	0	-	0.00%
2021-07-05	1.880	1.750	1.880	-	-	0	0	-	1.803	1.678	1.803	-	-	0	-	0.00%
2021-07-02	1.880	1.740	1.880	-	-	0	0	-	1.803	1.668	1.803	-	-	0	-	0.00%
2021-06-30	1.880	1.750	1.880	-	-	0	0	-	1.803	1.678	1.803	-	-	0	-	0.00%
2021-06-29	1.880	1.740	1.920	-	-	0	0	-	1.803	1.668	1.841	-	-	0	-	0.00%
2021-06-28	1.880	1.720	2.000	-	-	0	0	-	1.803	1.649	1.918	-	-	0	-	0.00%
2021-06-25	1.880	1.720	1.880	1.720	1.880	162,000	280,160	1.7294	1.803	1.649	1.803	1.649	1.803	168,943	1.6583	5.62%
2021-06-24	1.780	1.780	2.020	1.780	1.820	204,000	369,960	1.8135	1.707	1.707	1.937	1.707	1.745	212,743	1.7390	-2.20%
2021-06-23	1.820	1.800	1.850	-	-	0	0	-	1.745	1.726	1.774	-	-	0	-	0.00%
2021-06-22	1.820	1.820	1.880	-	-	0	0	-	1.745	1.745	1.803	-	-	0	-	1.11%
2021-06-21	1.800	1.800	1.900	-	-	0	0	-	1.726	1.726	1.822	-	-	0	-	0.56%
2021-06-18	1.790	1.780	1.900	1.790	1.810	884,000	1,708,240	1.9324	1.716	1.707	1.822	1.716	1.736	921,885	1.8530	-11.82%
2021-06-17	2.030	2.030	-	1.950	1.950	2,000	3,900	1.9500	1.947	1.947	-	1.870	1.870	2,086	1.8699	11.66%
2021-06-16	1.830	1.800	1.900	-	-	0	0	-	1.743	1.715	1.810	-	-	0	-	0.00%
2021-06-15	1.830	1.820	1.830	-	-	0	0	-	1.743	1.734	1.743	-	-	0	-	-1.08%
2021-06-11	1.850	1.800	1.860	-	-	0	0	-	1.762	1.715	1.772	-	-	0	-	0.00%
2021-06-10	1.850	1.850	1.870	1.850	1.850	2,000	3,700	1.8500	1.762	1.762	1.781	1.762	1.762	2,099	1.7623	-2.63%
2021-06-09	1.900	1.830	1.900	1.900	1.900	4,000	7,600	1.9000	1.810	1.743	1.810	1.810	1.810	4,199	1.8100	-3.06%
2021-06-08	1.960	1.900	1.980	-	-	0	0	-	1.867	1.810	1.886	-	-	0	-	0.00%
2021-06-07	1.960	1.900	1.960	1.980	2.000	176,000	349,780	1.9874	1.867	1.810	1.867	1.886	1.905	184,754	1.8932	-1.51%
2021-06-04	1.990	1.900	1.990	1.990	2.000	82,000	163,980	1.9998	1.896	1.810	1.896	1.896	1.905	86,079	1.9050	0.51%
2021-06-03	1.980	1.900	1.980	2.000	2.000	110,000	220,000	2.0000	1.886	1.810	1.886	1.905	1.905	115,471	1.9052	1.54%
2021-06-02	1.950	1.900	1.950	1.960	1.960	80,000	156,800	1.9600	1.858	1.810	1.858	1.867	1.867	83,979	1.8671	-2.01%
2021-06-01	1.990	1.900	1.990	2.000	2.050	32,000	65,500	2.0469	1.896	1.810	1.896	1.905	1.953	33,592	1.9499	0.00%
2021-05-31	1.990	1.900	1.990	2.000	2.000	52,000	104,000	2.0000	1.896	1.810	1.896	1.905	1.905	54,586	1.9052	0.00%
2021-05-28	1.990	1.900	1.990	1.990	1.990	132,000	262,680	1.9900	1.896	1.810	1.896	1.896	1.896	138,566	1.8957	-0.50%
2021-05-27	2.000	1.900	2.000	2.000	2.000	156,000	312,000	2.0000	1.905	1.810	1.905	1.905	1.905	163,759	1.9052	0.50%
2021-05-26	1.990	1.900	1.990	1.940	1.990	328,000	654,760	1.9962	1.896	1.810	1.896	1.848	1.896	344,315	1.9016	-0.50%
2021-05-25	2.000	1.910	2.000	1.820	2.000	682,000	1,309,540	1.9201	1.905	1.819	1.905	1.734	1.905	715,923	1.8292	4.17%
2021-05-24	1.920	1.880	2.080	2.070	2.070	2,000	4,140	2.0700	1.829	1.791	1.981	1.972	1.972	2,099	1.9719	0.00%
2021-05-21	1.920	1.920	2.100	1.920	2.100	3,684,000	7,376,040	2.0022	1.829	1.829	2.000	1.829	2.000	3,867,241	1.9073	-3.03%
2021-05-20	1.980	1.860	2.000	1.820	2.080	514,000	958,220	1.8642	1.886	1.772	1.905	1.734	1.981	539,566	1.7759	5.32%
2021-05-18	1.880	1.850	1.950	1.800	1.950	884,000	1,644,040	1.8598	1.791	1.762	1.858	1.715	1.858	927,970	1.7717	-1.05%
2021-05-17	1.900	1.820	1.900	1.800	1.900	1,236,000	2,266,600	1.8338	1.810	1.734	1.810	1.715	1.810	1,297,478	1.7469	0.00%
2021-05-14	1.900	1.800	1.900	1.850	1.930	236,000	445,500	1.8877	1.810	1.715	1.810	1.762	1.839	247,739	1.7983	-2.56%
2021-05-13	1.950	1.800	1.950	1.900	1.950	160,000	311,400	1.9463	1.858	1.715	1.858	1.810	1.858	167,958	1.8540	-1.02%
2021-05-12	1.970	1.850	1.970	1.700	1.980	174,000	320,440	1.8416	1.877	1.762	1.877	1.619	1.886	182,655	1.7543	1.55%
2021-05-11	1.940	1.760	1.940	1.900	1.960	240,000	458,400	1.9100	1.848	1.677	1.848	1.810	1.867	251,938	1.8195	2.11%
2021-05-10	1.900	1.800	1.900	1.700	1.900	304,000	568,100	1.8688	1.810	1.715	1.810	1.619	1.810	319,121	1.7802	0.53%
2021-05-07	1.890	1.760	1.890	1.700	1.900	214,000	401,860	1.8779	1.800	1.677	1.800	1.619	1.810	224,644	1.7889	6.78%
2021-05-06	1.770	1.700	2.000	1.650	1.770	42,000	71,040	1.6914	1.686	1.619	1.905	1.572	1.686	44,089	1.6113	4.12%
2021-05-05	1.700	1.650	1.790	1.700	1.700	20,000	34,000	1.7000	1.619	1.572	1.705	1.619	1.619	20,995	1.6194	0.00%
2021-05-04	1.700	1.700	1.800	-	-	0	0	-	1.619	1.619	1.715	-	-	0	-	0.00%
2021-05-03	1.700	1.700	1.780	1.700	1.700	6,000	10,200	1.7000	1.619	1.619	1.696	1.619	1.619	6,298	1.6194	5.59%
2021-04-30	1.610	-	1.790	-	-	0	0	-	1.534	-	1.705	-	-	0	-	0.00%
2021-04-29	1.610	0.650	1.820	-	-	0	0	-	1.534	0.619	1.734	-	-	0	-	0.00%
2021-04-28	1.610	1.610	1.790	1.510	1.700	18,000	29,080	1.6156	1.534	1.534	1.705	1.438	1.619	18,895	1.5390	-9.04%
2021-04-27	1.770	1.510	1.890	-	-	0	0	-	1.686	1.438	1.800	-	-	0	-	0.00%
2021-04-26	1.770	1.520	1.890	-	-	0	0	-	1.686	1.448	1.800	-	-	0	-	0.00%
2021-04-23	1.770	-	1.780	-	-	0	0	-	1.686	-	1.696	-	-	0	-	0.00%
2021-04-22	1.770	1.510	1.780	-	-	0	0	-	1.686	1.438	1.696	-	-	0	-	0.00%
2021-04-21	1.770	1.510	1.780	-	-	0	0	-	1.686	1.438	1.696	-	-	0	-	0.00%
2021-04-20	1.770	1.140	1.780	-	-	0	0	-	1.686	1.086	1.696	-	-	0	-	0.00%
2021-04-19	1.770	-	1.780	-	-	0	0	-	1.686	-	1.696	-	-	0	-	0.00%
2021-04-16	1.770	-	1.780	-	-	0	0	-	1.686	-	1.696	-	-	0	-	0.00%
2021-04-15	1.770	-	1.780	-	-	0	0	-	1.686	-	1.696	-	-	0	-	0.00%
2021-04-14	1.770	-	1.780	-	-	0	0	-	1.686	-	1.696	-	-	0	-	0.00%
2021-04-13	1.770	-	1.780	-	-	0	0	-	1.686	-	1.696	-	-	0	-	0.00%
2021-04-12	1.770	-	1.780	-	-	0	0	-	1.686	-	1.696	-	-	0	-	0.00%
2021-04-09	1.770	-	1.780	1.770	1.770	98,000	173,460	1.7700	1.686	-	1.696	1.686	1.686	102,874	1.6861	0.00%
2021-04-08	1.770	-	1.780	-	-	0	0	-	1.686	-	1.696	-	-	0	-	0.00%
2021-04-07	1.770	-	1.780	1.770	1.770	80,000	141,600	1.7700	1.686	-	1.696	1.686	1.686	83,979	1.6861	0.00%
2021-04-01	1.770	-	1.780	-	-	0	0	-	1.686	-	1.696	-	-	0	-	0.00%
2021-03-31	1.770	-	1.780	-	-	0	0	-	1.686	-	1.696	-	-	0	-	0.00%
2021-03-30	1.770	-	1.770	-	-	0	0	-	1.686	-	1.686	-	-	0	-	0.00%
2021-03-29	1.770	-	1.780	-	-	0	0	-	1.686	-	1.696	-	-	0	-	0.00%
2021-03-26	1.770	-	1.780	-	-	0	0	-	1.686	-	1.696	-	-	0	-	0.00%
2021-03-25	1.770	-	1.770	1.770	1.770	28,000	49,560	1.7700	1.686	-	1.686	1.686	1.686	29,393	1.6861	0.00%
2021-03-24	1.770	1.510	1.780	-	-	0	0	-	1.686	1.438	1.696	-	-	0	-	0.00%
2021-03-23	1.770	-	1.770	1.770	1.770	58,000	102,660	1.7700	1.686	-	1.686	1.686	1.686	60,885	1.6861	0.00%
2021-03-22	1.770	-	1.770	1.770	1.770	80,000	141,600	1.7700	1.686	-	1.686	1.686	1.686	83,979	1.6861	-0.56%
2021-03-19	1.780	1.520	1.780	-	-	0	0	-	1.696	1.448	1.696	-	-	0	-	0.00%
2021-03-18	1.780	-	1.800	-	-	0	0	-	1.696	-	1.715	-	-	0	-	0.00%
2021-03-17	1.780	-	1.800	-	-	0	0	-	1.696	-	1.715	-	-	0	-	0.00%
2021-03-16	1.780	-	1.800	-	-	0	0	-	1.696	-	1.715	-	-	0	-	0.00%
2021-03-15	1.780	-	1.800	-	-	0	0	-	1.696	-	1.715	-	-	0	-	0.00%
2021-03-12	1.780	-	1.800	-	-	0	0	-	1.696	-	1.715	-	-	0	-	0.00%
2021-03-11	1.780	-	1.800	-	-	0	0	-	1.696	-	1.715	-	-	0	-	0.00%
2021-03-10	1.780	-	1.800	-	-	0	0	-	1.696	-	1.715	-	-	0	-	0.00%
2021-03-09	1.780	-	1.800	-	-	0	0	-	1.696	-	1.715	-	-	0	-	0.00%
2021-03-08	1.780	-	1.800	-	-	0	0	-	1.696	-	1.715	-	-	0	-	0.00%
2021-03-05	1.780	-	1.780	-	-	0	0	-	1.696	-	1.696	-	-	0	-	0.00%
2021-03-04	1.780	-	1.790	-	-	0	0	-	1.696	-	1.705	-	-	0	-	0.00%
2021-03-03	1.780	-	1.800	-	-	0	0	-	1.696	-	1.715	-	-	0	-	0.00%
2021-03-02	1.780	-	1.780	-	-	0	0	-	1.696	-	1.696	-	-	0	-	0.00%
2021-03-01	1.780	-	1.800	-	-	0	0	-	1.696	-	1.715	-	-	0	-	0.00%
2021-02-26	1.780	1.030	1.800	-	-	0	0	-	1.696	0.981	1.715	-	-	0	-	0.00%
2021-02-25	1.780	0.820	1.790	-	-	0	0	-	1.696	0.781	1.705	-	-	0	-	0.00%
2021-02-24	1.780	-	1.780	-	-	0	0	-	1.696	-	1.696	-	-	0	-	0.00%
2021-02-23	1.780	-	1.780	1.780	1.790	138,000	246,240	1.7843	1.696	-	1.696	1.696	1.705	144,864	1.6998	-0.56%
2021-02-22	1.790	-	1.800	-	-	0	0	-	1.705	-	1.715	-	-	0	-	0.00%
2021-02-19	1.790	1.330	1.800	-	-	0	0	-	1.705	1.267	1.715	-	-	0	-	0.00%
2021-02-18	1.790	1.320	1.800	-	-	0	0	-	1.705	1.257	1.715	-	-	0	-	0.00%
2021-02-17	1.790	-	1.800	-	-	0	0	-	1.705	-	1.715	-	-	0	-	0.00%
2021-02-16	1.790	1.530	1.790	1.790	1.790	98,000	175,420	1.7900	1.705	1.458	1.705	1.705	1.705	102,874	1.7052	-0.56%
2021-02-11	1.800	-	1.800	-	-	0	0	-	1.715	-	1.715	-	-	0	-	0.00%
2021-02-10	1.800	-	1.800	-	-	0	0	-	1.715	-	1.715	-	-	0	-	0.00%
2021-02-09	1.800	1.530	1.800	-	-	0	0	-	1.715	1.458	1.715	-	-	0	-	0.00%
2021-02-08	1.800	-	1.800	-	-	0	0	-	1.715	-	1.715	-	-	0	-	0.00%
2021-02-05	1.800	1.500	1.800	1.800	1.850	36,000	65,800	1.8278	1.715	1.429	1.715	1.715	1.762	37,791	1.7412	9.76%
2021-02-04	1.640	-	1.850	-	-	0	0	-	1.562	-	1.762	-	-	0	-	0.00%
2021-02-03	1.640	1.190	1.870	-	-	0	0	-	1.562	1.134	1.781	-	-	0	-	0.00%
2021-02-02	1.640	1.180	1.640	-	-	0	0	-	1.562	1.124	1.562	-	-	0	-	0.00%
2021-02-01	1.640	1.210	1.640	-	-	0	0	-	1.562	1.153	1.562	-	-	0	-	-1.20%
2021-01-29	1.660	-	1.670	1.600	1.700	532,000	887,400	1.6680	1.581	-	1.591	1.524	1.619	558,462	1.5890	3.75%
2021-01-28	1.600	1.300	1.600	-	-	0	0	-	1.524	1.238	1.524	-	-	0	-	0.00%
2021-01-27	1.600	1.550	1.910	1.530	1.600	6,000	9,320	1.5533	1.524	1.477	1.819	1.458	1.524	6,298	1.4797	-7.51%
2021-01-26	1.730	1.290	1.730	1.810	1.830	98,000	178,900	1.8255	1.648	1.229	1.648	1.724	1.743	102,874	1.7390	-1.70%
2021-01-25	1.760	-	1.760	1.750	1.840	88,000	159,840	1.8164	1.677	-	1.677	1.667	1.753	92,377	1.7303	11.39%
2021-01-22	1.580	1.500	1.600	1.600	1.900	132,000	224,900	1.7038	1.505	1.429	1.524	1.524	1.810	138,566	1.6231	-4.24%
2021-01-21	1.650	-	1.700	1.650	1.920	148,000	273,160	1.8457	1.572	-	1.619	1.572	1.829	155,361	1.7582	-1.79%
2021-01-20	1.680	1.670	1.680	1.680	1.680	4,000	6,720	1.6800	1.600	1.591	1.600	1.600	1.600	4,199	1.6004	-2.33%
2021-01-19	1.720	1.270	1.710	-	-	0	0	-	1.639	1.210	1.629	-	-	0	-	-1.15%
2021-01-18	1.740	-	1.740	-	-	0	0	-	1.658	-	1.658	-	-	0	-	0.00%
2021-01-15	1.740	1.700	1.740	-	-	0	0	-	1.658	1.619	1.658	-	-	0	-	0.00%
2021-01-14	1.740	1.720	1.740	-	-	0	0	-	1.658	1.639	1.658	-	-	0	-	0.00%
2021-01-13	1.740	1.490	1.740	-	-	0	0	-	1.658	1.419	1.658	-	-	0	-	-0.57%
2021-01-12	1.750	1.580	1.750	-	-	0	0	-	1.667	1.505	1.667	-	-	0	-	-2.78%
2021-01-11	1.800	1.800	1.960	1.800	1.990	142,000	277,220	1.9523	1.715	1.715	1.867	1.715	1.896	149,063	1.8597	-4.76%
2021-01-08	1.890	-	1.890	1.890	1.990	6,000	11,740	1.9567	1.800	-	1.800	1.800	1.896	6,298	1.8640	-5.03%
2021-01-07	1.990	1.570	-	1.940	1.990	12,000	23,600	1.9667	1.896	1.496	-	1.848	1.896	12,597	1.8735	6.42%
2021-01-06	1.870	1.570	1.870	1.880	1.880	2,000	3,760	1.8800	1.781	1.496	1.781	1.791	1.791	2,099	1.7909	-0.53%
2021-01-05	1.880	1.580	1.870	-	-	0	0	-	1.791	1.505	1.781	-	-	0	-	0.00%
2021-01-04	1.880	1.590	1.880	-	-	0	0	-	1.791	1.515	1.791	-	-	0	-	-0.53%
2020-12-31	1.890	1.610	1.890	-	-	0	0	-	1.800	1.534	1.800	-	-	0	-	0.00%
2020-12-30	1.890	1.590	1.880	-	-	0	0	-	1.800	1.515	1.791	-	-	0	-	-0.53%
2020-12-29	1.900	1.620	1.890	-	-	0	0	-	1.810	1.543	1.800	-	-	0	-	-1.04%
2020-12-28	1.920	1.380	1.910	1.910	1.920	10,000	19,120	1.9120	1.829	1.315	1.819	1.819	1.829	10,497	1.8214	2.13%
2020-12-24	1.880	-	1.910	-	-	0	0	-	1.791	-	1.819	-	-	0	-	0.00%
2020-12-23	1.880	1.610	1.880	-	-	0	0	-	1.791	1.534	1.791	-	-	0	-	-0.53%
2020-12-22	1.890	-	1.930	-	-	0	0	-	1.800	-	1.839	-	-	0	-	0.00%
2020-12-21	1.890	-	1.940	-	-	0	0	-	1.800	-	1.848	-	-	0	-	0.00%
2020-12-18	1.890	-	1.940	-	-	0	0	-	1.800	-	1.848	-	-	0	-	0.00%
2020-12-17	1.890	1.400	1.890	-	-	0	0	-	1.800	1.334	1.800	-	-	0	-	-0.53%
2020-12-16	1.900	-	1.990	-	-	0	0	-	1.810	-	1.896	-	-	0	-	0.00%
2020-12-15	1.900	1.400	1.930	-	-	0	0	-	1.810	1.334	1.839	-	-	0	-	0.00%
2020-12-14	1.900	-	1.970	-	-	0	0	-	1.810	-	1.877	-	-	0	-	0.00%
2020-12-11	1.900	-	1.980	1.900	1.900	2,000	3,800	1.9000	1.810	-	1.886	1.810	1.810	2,099	1.8100	-5.00%
2020-12-10	2.000	1.860	1.990	-	-	0	0	-	1.905	1.772	1.896	-	-	0	-	0.00%
2020-12-09	2.000	1.820	2.000	2.000	2.000	60,000	120,000	2.0000	1.905	1.734	1.905	1.905	1.905	62,984	1.9052	6.95%
2020-12-08	1.870	1.870	1.960	1.870	1.870	28,000	52,360	1.8700	1.781	1.781	1.867	1.781	1.781	29,393	1.7814	-3.11%
2020-12-07	1.930	1.920	2.020	1.910	2.050	168,000	342,540	2.0389	1.839	1.829	1.924	1.819	1.953	176,356	1.9423	-4.46%
2020-12-04	2.020	1.910	2.020	-	-	0	0	-	1.924	1.819	1.924	-	-	0	-	0.00%
2020-12-03	2.020	1.920	2.020	1.890	2.020	102,000	203,160	1.9918	1.924	1.829	1.924	1.800	1.924	107,073	1.8974	1.00%
2020-12-02	2.000	1.910	2.000	1.880	2.040	70,000	141,080	2.0154	1.905	1.819	1.905	1.791	1.943	73,482	1.9199	5.82%
2020-12-01	1.890	-	1.890	-	-	0	0	-	1.800	-	1.800	-	-	0	-	0.00%
2020-11-30	1.890	-	1.890	1.900	1.900	2,000	3,800	1.9000	1.800	-	1.800	1.810	1.810	2,099	1.8100	-5.03%
2020-11-27	1.990	1.920	1.990	-	-	0	0	-	1.896	1.829	1.896	-	-	0	-	-3.40%
2020-11-26	2.060	1.900	2.060	2.030	2.060	12,000	24,420	2.0350	1.962	1.810	1.962	1.934	1.962	12,597	1.9386	0.00%
2020-11-25	2.060	1.910	2.060	1.990	2.060	92,000	188,780	2.0520	1.962	1.819	1.962	1.896	1.962	96,576	1.9547	8.42%
2020-11-24	1.900	1.860	2.000	-	-	0	0	-	1.810	1.772	1.905	-	-	0	-	0.00%
2020-11-23	1.900	1.860	1.900	1.900	1.990	110,000	218,000	1.9818	1.810	1.772	1.810	1.810	1.896	115,471	1.8879	-7.32%
2020-11-20	2.050	1.880	2.050	1.980	2.090	202,000	410,960	2.0345	1.953	1.791	1.953	1.886	1.991	212,047	1.9381	6.22%
2020-11-19	1.930	1.880	1.930	1.940	1.940	48,000	93,120	1.9400	1.839	1.791	1.839	1.848	1.848	50,388	1.8481	-3.02%
2020-11-18	1.990	1.870	2.000	-	-	0	0	-	1.896	1.781	1.905	-	-	0	-	0.00%
2020-11-17	1.990	1.860	2.000	1.990	1.990	190,000	378,100	1.9900	1.896	1.772	1.905	1.896	1.896	199,451	1.8957	0.00%
2020-11-16	1.990	1.830	1.990	1.990	1.990	94,000	187,060	1.9900	1.896	1.743	1.896	1.896	1.896	98,676	1.8957	0.51%
2020-11-13	1.980	1.980	2.000	1.980	1.990	272,000	539,440	1.9832	1.886	1.886	1.905	1.886	1.896	285,529	1.8893	6.45%
2020-11-12	1.860	1.850	2.000	1.820	1.860	34,000	62,400	1.8353	1.772	1.762	1.905	1.734	1.772	35,691	1.7483	-11.43%
2020-11-11	2.100	-	2.100	-	-	0	0	-	2.000	-	2.000	-	-	0	-	-0.47%
2020-11-10	2.110	1.600	2.110	2.110	2.110	60,000	126,600	2.1100	2.010	1.524	2.010	2.010	2.010	62,984	2.0100	-0.47%
2020-11-09	2.120	1.590	2.150	-	-	0	0	-	2.020	1.515	2.048	-	-	0	-	0.00%
2020-11-06	2.120	1.800	2.120	-	-	0	0	-	2.020	1.715	2.020	-	-	0	-	-1.40%
2020-11-05	2.150	1.660	2.150	2.200	2.200	40,000	88,000	2.2000	2.048	1.581	2.048	2.096	2.096	41,990	2.0958	-2.27%
2020-11-04	2.200	-	2.200	2.230	2.230	60,000	133,800	2.2300	2.096	-	2.096	2.124	2.124	62,984	2.1243	0.46%
2020-11-03	2.190	1.680	2.190	2.230	2.230	84,000	187,320	2.2300	2.086	1.600	2.086	2.124	2.124	88,178	2.1243	-1.79%
2020-11-02	2.230	1.690	2.230	2.240	2.240	72,000	161,280	2.2400	2.124	1.610	2.124	2.134	2.134	75,581	2.1339	-0.45%
2020-10-30	2.240	-	2.240	2.240	2.240	40,000	89,600	2.2400	2.134	-	2.134	2.134	2.134	41,990	2.1339	1.36%
2020-10-29	2.210	1.920	2.210	2.230	2.230	40,000	89,200	2.2300	2.105	1.829	2.105	2.124	2.124	41,990	2.1243	5.24%
2020-10-28	2.100	2.020	2.220	2.100	2.220	140,000	303,860	2.1704	2.000	1.924	2.115	2.000	2.115	146,964	2.0676	-4.11%
2020-10-27	2.190	1.960	2.190	2.100	2.190	86,000	188,140	2.1877	2.086	1.867	2.086	2.000	2.086	90,278	2.0840	5.29%
2020-10-23	2.080	1.960	2.100	-	-	0	0	-	1.981	1.867	2.000	-	-	0	-	0.00%
2020-10-22	2.080	1.960	2.100	-	-	0	0	-	1.981	1.867	2.000	-	-	0	-	0.00%
2020-10-21	2.080	1.970	2.100	-	-	0	0	-	1.981	1.877	2.000	-	-	0	-	0.00%
2020-10-20	2.080	1.970	2.080	-	-	0	0	-	1.981	1.877	1.981	-	-	0	-	-0.95%
2020-10-19	2.100	1.970	2.200	-	-	0	0	-	2.000	1.877	2.096	-	-	0	-	0.00%
2020-10-16	2.100	2.000	2.100	-	-	0	0	-	2.000	1.905	2.000	-	-	0	-	0.00%
2020-10-15	2.100	1.860	2.200	2.100	2.100	2,000	4,200	2.1000	2.000	1.772	2.096	2.000	2.000	2,099	2.0005	-4.11%
2020-10-14	2.190	2.030	2.190	-	-	0	0	-	2.086	1.934	2.086	-	-	0	-	0.00%
2020-10-12	2.190	2.030	2.190	-	-	0	0	-	2.086	1.934	2.086	-	-	0	-	0.00%
2020-10-09	2.190	2.030	2.190	-	-	0	0	-	2.086	1.934	2.086	-	-	0	-	0.00%
2020-10-08	2.190	2.020	2.180	-	-	0	0	-	2.086	1.924	2.077	-	-	0	-	-2.67%
2020-10-07	2.250	1.970	2.250	2.000	2.280	60,000	131,000	2.1833	2.143	1.877	2.143	1.905	2.172	62,984	2.0799	5.14%
2020-10-06	2.140	1.900	2.210	-	-	0	0	-	2.039	1.810	2.105	-	-	0	-	0.00%
2020-10-05	2.140	-	2.220	2.140	2.150	342,000	732,000	2.1404	2.039	-	2.115	2.039	2.048	359,011	2.0389	0.00%
2020-09-30	2.140	2.000	2.140	1.950	2.140	38,000	79,920	2.1032	2.039	1.905	2.039	1.858	2.039	39,890	2.0035	3.38%
2020-09-29	2.070	1.950	2.070	-	-	0	0	-	1.972	1.858	1.972	-	-	0	-	-2.82%
2020-09-28	2.130	1.920	2.130	2.000	2.260	41,000	88,450	2.1573	2.029	1.829	2.029	1.905	2.153	43,039	2.0551	10.36%
2020-09-25	1.930	1.920	2.050	1.920	1.920	10,000	19,200	1.9200	1.839	1.829	1.953	1.829	1.829	10,497	1.8290	-11.47%
2020-09-24	2.180	1.010	2.180	-	-	0	0	-	2.077	0.962	2.077	-	-	0	-	-4.39%
2020-09-23	2.280	0.590	2.350	-	-	0	0	-	2.172	0.562	2.239	-	-	0	-	0.00%
2020-09-22	2.280	-	2.280	-	-	0	0	-	2.172	-	2.172	-	-	0	-	0.00%
2020-09-21	2.280	2.000	2.280	-	-	0	0	-	2.172	1.905	2.172	-	-	0	-	0.00%
2020-09-18	2.280	0.590	2.280	-	-	0	0	-	2.172	0.562	2.172	-	-	0	-	0.00%
2020-09-17	2.280	0.580	2.280	2.280	2.280	32,000	72,960	2.2800	2.172	0.553	2.172	2.172	2.172	33,592	2.1720	-0.87%
2020-09-16	2.300	-	2.350	-	-	0	0	-	2.191	-	2.239	-	-	0	-	0.00%
2020-09-15	2.300	2.100	2.300	2.320	2.320	2,000	4,640	2.3200	2.191	2.000	2.191	2.210	2.210	2,099	2.2101	-2.54%
2020-09-14	2.360	2.000	2.360	-	-	0	0	-	2.248	1.905	2.248	-	-	0	-	0.00%
2020-09-11	2.370	2.100	2.380	2.370	2.440	172,000	414,580	2.4103	2.248	1.992	2.258	2.248	2.315	181,320	2.2865	0.00%
2020-09-10	2.370	2.000	2.370	2.370	2.370	92,000	218,040	2.3700	2.248	1.897	2.248	2.248	2.248	96,985	2.2482	0.00%
2020-09-09	2.370	1.560	2.370	-	-	0	0	-	2.248	1.480	2.248	-	-	0	-	0.00%
2020-09-08	2.370	2.200	2.380	-	-	0	0	-	2.248	2.087	2.258	-	-	0	-	0.00%
2020-09-07	2.370	2.210	2.370	2.380	2.380	10,000	23,800	2.3800	2.248	2.096	2.248	2.258	2.258	10,542	2.2577	0.42%
2020-09-04	2.360	2.210	2.360	2.360	2.410	58,000	138,780	2.3928	2.239	2.096	2.239	2.239	2.286	61,143	2.2698	6.31%
2020-09-03	2.220	2.200	2.360	2.200	2.410	60,000	142,200	2.3700	2.106	2.087	2.239	2.087	2.286	63,251	2.2482	-7.11%
2020-09-02	2.390	2.060	2.390	2.380	2.410	98,000	235,960	2.4078	2.267	1.954	2.267	2.258	2.286	103,310	2.2840	1.27%
2020-09-01	2.360	2.300	2.360	2.390	2.420	52,000	124,760	2.3992	2.239	2.182	2.239	2.267	2.296	54,818	2.2759	3.51%
2020-08-31	2.280	2.000	2.280	2.180	2.350	42,000	96,540	2.2986	2.163	1.897	2.163	2.068	2.229	44,276	2.1804	1.33%
2020-08-28	2.250	2.200	2.250	2.250	2.390	208,000	491,240	2.3617	2.134	2.087	2.134	2.134	2.267	219,271	2.2403	-4.26%
2020-08-27	2.350	2.320	2.350	2.320	2.390	64,000	152,640	2.3850	2.229	2.201	2.229	2.201	2.267	67,468	2.2624	-1.67%
2020-08-26	2.390	2.310	2.390	2.300	2.390	48,000	112,920	2.3525	2.267	2.191	2.267	2.182	2.267	50,601	2.2316	0.00%
2020-08-25	2.390	2.290	2.380	2.330	2.430	46,000	109,160	2.3730	2.267	2.172	2.258	2.210	2.305	48,493	2.2511	0.84%
2020-08-24	2.370	2.300	2.370	2.300	2.390	30,000	70,560	2.3520	2.248	2.182	2.248	2.182	2.267	31,626	2.2311	2.16%
2020-08-21	2.320	2.200	2.330	2.160	2.340	196,000	431,740	2.2028	2.201	2.087	2.210	2.049	2.220	206,621	2.0895	2.65%
2020-08-20	2.260	2.120	2.270	2.110	2.260	44,000	97,100	2.2068	2.144	2.011	2.153	2.002	2.144	46,384	2.0934	0.89%
2020-08-19	2.240	2.200	2.270	-	-	0	0	-	2.125	2.087	2.153	-	-	0	-	0.00%
2020-08-18	2.240	2.240	2.270	-	-	0	0	-	2.125	2.125	2.153	-	-	0	-	0.45%
2020-08-17	2.230	2.220	2.230	-	-	0	0	-	2.115	2.106	2.115	-	-	0	-	-1.76%
2020-08-14	2.270	2.220	2.270	2.330	2.330	4,000	9,320	2.3300	2.153	2.106	2.153	2.210	2.210	4,217	2.2102	-2.58%
2020-08-13	2.330	2.250	2.330	2.410	2.430	12,000	29,120	2.4267	2.210	2.134	2.210	2.286	2.305	12,650	2.3019	3.56%
2020-08-12	2.250	2.200	2.320	2.250	2.330	18,000	41,680	2.3156	2.134	2.087	2.201	2.134	2.210	18,975	2.1965	-0.44%
2020-08-11	2.260	2.250	2.320	2.260	2.290	56,000	127,040	2.2686	2.144	2.134	2.201	2.144	2.172	59,035	2.1520	-3.00%
2020-08-10	2.330	2.200	2.330	2.200	2.330	100,000	227,420	2.2742	2.210	2.087	2.210	2.087	2.210	105,419	2.1573	8.37%
2020-08-07	2.150	2.150	2.200	2.100	2.260	38,000	83,840	2.2063	2.039	2.039	2.087	1.992	2.144	40,059	2.0929	-5.29%
2020-08-06	2.270	2.220	2.270	2.170	2.420	156,000	354,460	2.2722	2.153	2.106	2.153	2.058	2.296	164,453	2.1554	3.18%
2020-08-05	2.200	2.200	2.320	2.200	2.430	146,000	343,120	2.3501	2.087	2.087	2.201	2.087	2.305	153,911	2.2293	-3.08%
2020-08-04	2.270	2.190	2.270	2.150	2.310	102,000	230,160	2.2565	2.153	2.077	2.153	2.039	2.191	107,527	2.1405	-1.30%
2020-08-03	2.300	2.190	2.300	2.270	2.440	89,000	206,700	2.3225	2.182	2.077	2.182	2.153	2.315	93,823	2.2031	-1.71%
2020-07-31	2.340	2.210	2.340	2.270	2.350	96,000	224,600	2.3396	2.220	2.096	2.220	2.153	2.229	101,202	2.2193	-0.85%
2020-07-30	2.360	2.220	2.360	2.270	2.370	116,000	266,500	2.2974	2.239	2.106	2.239	2.153	2.248	122,286	2.1793	6.79%
2020-07-29	2.210	2.200	2.300	2.150	2.340	90,000	208,580	2.3176	2.096	2.087	2.182	2.039	2.220	94,877	2.1984	-5.96%
2020-07-28	2.350	2.200	2.360	2.350	2.400	88,000	209,400	2.3795	2.229	2.087	2.239	2.229	2.277	92,769	2.2572	2.62%
2020-07-27	2.290	2.200	2.300	2.200	2.450	418,000	966,980	2.3133	2.172	2.087	2.182	2.087	2.324	440,651	2.1944	0.88%
2020-07-24	2.270	2.200	2.280	2.200	2.410	92,000	213,440	2.3200	2.153	2.087	2.163	2.087	2.286	96,985	2.2007	-5.81%
2020-07-23	2.410	2.310	2.410	2.380	2.450	106,000	254,580	2.4017	2.286	2.191	2.286	2.258	2.324	111,744	2.2782	-1.63%
2020-07-22	2.450	2.170	2.450	2.400	2.460	36,000	87,460	2.4294	2.324	2.058	2.324	2.277	2.334	37,951	2.3046	6.52%
2020-07-21	2.300	2.060	2.330	2.190	2.300	46,000	102,400	2.2261	2.182	1.954	2.210	2.077	2.182	48,493	2.1117	5.99%
2020-07-20	2.170	1.980	2.160	2.150	2.200	32,000	69,820	2.1819	2.058	1.878	2.049	2.039	2.087	33,734	2.0697	4.33%
2020-07-17	2.080	1.940	2.080	2.080	2.090	32,000	66,840	2.0888	1.973	1.840	1.973	1.973	1.983	33,734	1.9814	0.00%
2020-07-16	2.080	1.940	2.080	2.100	2.150	22,000	47,020	2.1373	1.973	1.840	1.973	1.992	2.039	23,192	2.0274	2.97%
2020-07-15	2.020	2.010	2.020	1.990	2.020	74,000	148,640	2.0086	1.916	1.907	1.916	1.888	1.916	78,010	1.9054	1.00%
2020-07-14	2.000	1.990	2.030	1.960	2.150	452,000	898,740	1.9884	1.897	1.888	1.926	1.859	2.039	476,493	1.8862	2.56%
2020-07-13	1.950	1.950	1.990	1.940	2.080	202,000	412,160	2.0404	1.850	1.850	1.888	1.840	1.973	212,946	1.9355	-4.88%
2020-07-10	2.050	1.930	2.050	2.080	2.080	50,000	104,000	2.0800	1.945	1.831	1.945	1.973	1.973	52,709	1.9731	5.13%
2020-07-09	1.950	1.920	1.950	1.930	2.060	52,000	105,520	2.0292	1.850	1.821	1.850	1.831	1.954	54,818	1.9249	-4.41%
2020-07-08	2.040	1.940	2.040	2.050	2.070	40,000	82,720	2.0680	1.935	1.840	1.935	1.945	1.964	42,168	1.9617	-1.92%
2020-07-07	2.080	1.970	2.080	-	-	0	0	-	1.973	1.869	1.973	-	-	0	-	-2.80%
2020-07-06	2.140	1.900	2.140	2.000	2.150	26,000	54,000	2.0769	2.030	1.802	2.030	1.897	2.039	27,409	1.9702	13.23%
2020-07-03	1.890	1.890	1.900	1.890	1.940	16,000	30,520	1.9075	1.793	1.793	1.802	1.793	1.840	16,867	1.8094	-2.58%
2020-07-02	1.940	1.940	1.990	1.920	1.940	76,000	147,220	1.9371	1.840	1.840	1.888	1.821	1.840	80,118	1.8375	1.04%
2020-06-30	1.920	1.920	1.930	-	-	0	0	-	1.821	1.821	1.831	-	-	0	-	1.05%
2020-06-29	1.900	1.850	1.980	1.900	2.150	86,000	176,200	2.0488	1.802	1.755	1.878	1.802	2.039	90,660	1.9435	-1.55%
2020-06-26	1.930	1.900	1.930	1.960	1.970	42,000	82,700	1.9690	1.831	1.802	1.831	1.859	1.869	44,276	1.8678	-2.53%
2020-06-24	1.980	1.900	1.980	1.980	1.990	90,000	179,060	1.9896	1.878	1.802	1.878	1.878	1.888	94,877	1.8873	2.06%
2020-06-23	1.940	1.900	1.940	1.990	1.990	50,000	99,500	1.9900	1.840	1.802	1.840	1.888	1.888	52,709	1.8877	-2.51%
2020-06-22	1.990	1.900	1.990	2.000	2.000	48,000	96,000	2.0000	1.888	1.802	1.888	1.897	1.897	50,601	1.8972	4.74%
2020-06-19	1.900	1.720	1.900	1.770	1.900	42,000	76,800	1.8286	1.802	1.632	1.802	1.679	1.802	44,276	1.7346	7.34%
2020-06-18	1.770	1.600	1.770	1.780	1.780	42,000	74,760	1.7800	1.679	1.518	1.679	1.689	1.689	44,276	1.6885	7.27%
2020-06-17	1.650	1.600	1.750	1.650	1.650	2,000	3,300	1.6500	1.565	1.518	1.660	1.565	1.565	2,108	1.5652	0.00%
2020-06-16	1.650	1.600	1.740	1.650	1.750	50,000	85,900	1.7180	1.565	1.518	1.651	1.565	1.660	52,709	1.6297	-2.94%
2020-06-15	1.700	1.570	1.700	1.730	1.780	48,000	83,760	1.7450	1.613	1.489	1.613	1.641	1.689	50,601	1.6553	-2.86%
2020-06-12	1.750	1.560	1.790	-	-	0	0	-	1.660	1.480	1.698	-	-	0	-	0.00%
2020-06-11	1.750	1.520	1.750	1.750	1.750	34,000	59,500	1.7500	1.660	1.442	1.660	1.660	1.660	35,842	1.6600	6.71%
2020-06-10	1.640	1.460	1.640	1.500	1.650	34,000	55,200	1.6235	1.556	1.385	1.556	1.423	1.565	35,842	1.5401	5.81%
2020-06-09	1.550	1.470	1.550	-	-	0	0	-	1.470	1.394	1.470	-	-	0	-	0.00%
2020-06-08	1.550	1.470	1.550	-	-	0	0	-	1.470	1.394	1.470	-	-	0	-	0.00%
2020-06-05	1.550	1.450	1.550	1.550	1.550	132,000	204,600	1.5500	1.470	1.375	1.470	1.470	1.470	139,153	1.4703	0.00%
2020-06-04	1.550	1.460	1.540	1.550	1.550	710,000	1,100,500	1.5500	1.470	1.385	1.461	1.470	1.470	748,473	1.4703	0.00%
2020-06-03	1.550	1.470	1.550	1.550	1.550	590,000	914,500	1.5500	1.470	1.394	1.470	1.470	1.470	621,971	1.4703	-2.52%
2020-06-02	1.590	1.550	1.600	1.590	1.590	80,000	127,200	1.5900	1.508	1.470	1.518	1.508	1.508	84,335	1.5083	-0.62%
2020-06-01	1.600	1.450	1.600	-	-	0	0	-	1.518	1.375	1.518	-	-	0	-	0.00%
2020-05-29	1.600	1.450	1.600	1.490	1.600	132,000	203,720	1.5433	1.518	1.375	1.518	1.413	1.518	139,153	1.4640	7.38%
2020-05-28	1.490	1.410	1.490	1.440	1.500	304,000	446,540	1.4689	1.413	1.338	1.413	1.366	1.423	320,473	1.3934	-1.32%
2020-05-27	1.510	1.450	1.510	1.530	1.540	198,000	303,860	1.5346	1.432	1.375	1.432	1.451	1.461	208,729	1.4558	4.14%
2020-05-26	1.450	1.420	1.450	1.470	1.530	62,000	93,540	1.5087	1.375	1.347	1.375	1.394	1.451	65,360	1.4312	-1.36%
2020-05-25	1.470	1.470	1.520	1.460	1.470	6,000	8,800	1.4667	1.394	1.394	1.442	1.385	1.394	6,325	1.3913	-4.55%
2020-05-22	1.540	1.450	1.540	-	-	0	0	-	1.461	1.375	1.461	-	-	0	-	0.00%
2020-05-21	1.540	1.480	1.540	-	-	0	0	-	1.461	1.404	1.461	-	-	0	-	0.00%
2020-05-20	1.540	1.510	1.540	1.550	1.560	4,000	6,220	1.5550	1.461	1.432	1.461	1.470	1.480	4,217	1.4751	-0.65%
2020-05-19	1.550	1.500	1.590	1.550	1.600	106,000	169,100	1.5953	1.470	1.423	1.508	1.470	1.518	111,744	1.5133	3.33%
2020-05-18	1.500	1.430	1.510	1.500	1.510	88,000	132,300	1.5034	1.423	1.356	1.432	1.423	1.432	92,769	1.4261	0.00%
2020-05-15	1.500	1.430	1.500	1.420	1.500	154,000	224,920	1.4605	1.423	1.356	1.423	1.347	1.423	162,345	1.3854	5.63%
2020-05-14	1.420	1.400	1.420	1.410	1.420	70,000	99,200	1.4171	1.347	1.328	1.347	1.338	1.347	73,793	1.3443	1.43%
2020-05-13	1.400	1.380	1.400	1.400	1.410	54,000	75,760	1.4030	1.328	1.309	1.328	1.328	1.338	56,926	1.3308	-1.41%
2020-05-12	1.420	1.400	1.420	1.420	1.420	74,000	105,080	1.4200	1.347	1.328	1.347	1.347	1.347	78,010	1.3470	1.43%
2020-05-11	1.400	1.370	1.400	1.400	1.400	130,000	182,000	1.4000	1.328	1.300	1.328	1.328	1.328	137,044	1.3280	-0.71%
2020-05-08	1.410	1.370	1.410	1.390	1.410	96,000	134,960	1.4058	1.338	1.300	1.338	1.319	1.338	101,202	1.3336	0.71%
2020-05-07	1.400	1.350	1.420	1.400	1.400	192,000	268,800	1.4000	1.328	1.281	1.347	1.328	1.328	202,404	1.3280	0.00%
2020-05-06	1.400	1.350	1.400	1.380	1.400	26,000	35,920	1.3815	1.328	1.281	1.328	1.309	1.328	27,409	1.3105	4.48%
2020-05-05	1.340	1.340	1.380	1.340	1.380	58,000	79,960	1.3786	1.271	1.271	1.309	1.271	1.309	61,143	1.3078	3.08%
2020-05-04	1.300	1.330	1.420	1.250	1.320	8,000	10,280	1.2850	1.233	1.262	1.347	1.186	1.252	8,434	1.2189	-3.70%
2020-04-29	1.350	1.330	1.400	1.350	1.350	20,000	27,000	1.3500	1.281	1.262	1.328	1.281	1.281	21,084	1.2806	0.00%
2020-04-28	1.350	1.320	1.380	1.350	1.450	4,000	5,600	1.4000	1.281	1.252	1.309	1.281	1.375	4,217	1.3280	0.00%
2020-04-27	1.350	1.320	1.380	1.350	1.430	40,000	56,940	1.4235	1.281	1.252	1.309	1.281	1.356	42,168	1.3503	2.27%
2020-04-24	1.320	1.310	1.400	1.320	1.400	44,000	61,440	1.3964	1.252	1.243	1.328	1.252	1.328	46,384	1.3246	1.54%
2020-04-23	1.300	1.270	1.300	1.250	1.330	10,000	12,900	1.2900	1.233	1.205	1.233	1.186	1.262	10,542	1.2237	-0.76%
2020-04-22	1.310	1.300	1.310	1.200	1.310	24,000	30,160	1.2567	1.243	1.233	1.243	1.138	1.243	25,301	1.1921	0.77%
2020-04-21	1.300	1.290	1.360	1.250	1.420	60,000	81,500	1.3583	1.233	1.224	1.290	1.186	1.347	63,251	1.2885	0.00%
2020-04-20	1.300	1.270	1.360	0.950	1.420	28,000	35,240	1.2586	1.233	1.205	1.290	0.901	1.347	29,517	1.1939	0.00%
2020-04-17	1.300	1.270	1.360	1.300	1.350	26,000	33,940	1.3054	1.233	1.205	1.290	1.233	1.281	27,409	1.2383	6.56%
2020-04-16	1.220	1.220	1.260	1.010	1.480	32,000	37,140	1.1606	1.157	1.157	1.195	0.958	1.404	33,734	1.1010	-21.29%
2020-04-15	1.550	1.530	1.650	-	-	0	0	-	1.470	1.451	1.565	-	-	0	-	0.00%
2020-04-14	1.550	1.550	1.610	1.510	1.680	62,000	100,840	1.6265	1.470	1.470	1.527	1.432	1.594	65,360	1.5428	-2.52%
2020-04-09	1.590	1.550	1.590	-	-	0	0	-	1.508	1.470	1.508	-	-	0	-	0.00%
2020-04-08	1.590	1.590	1.660	1.580	1.740	136,000	232,940	1.7128	1.508	1.508	1.575	1.499	1.651	143,370	1.6248	-4.79%
2020-04-07	1.670	1.600	1.670	1.550	1.750	68,000	113,400	1.6676	1.584	1.518	1.584	1.470	1.660	71,685	1.5819	4.37%
2020-04-06	1.600	1.580	1.680	1.520	1.840	88,000	157,560	1.7905	1.518	1.499	1.594	1.442	1.745	92,769	1.6984	-2.44%
2020-04-03	1.640	1.620	1.660	1.550	1.640	14,000	22,140	1.5814	1.556	1.537	1.575	1.470	1.556	14,759	1.5001	3.80%
2020-04-02	1.580	1.580	1.630	1.500	1.670	12,000	18,800	1.5667	1.499	1.499	1.546	1.423	1.584	12,650	1.4861	-2.47%
2020-04-01	1.620	1.600	1.700	1.560	1.650	36,000	57,960	1.6100	1.537	1.518	1.613	1.480	1.565	37,951	1.5272	-7.95%
2020-03-31	1.760	1.760	1.780	1.760	1.830	18,000	32,400	1.8000	1.670	1.670	1.689	1.670	1.736	18,975	1.7075	6.02%
2020-03-30	1.660	1.660	1.680	1.550	1.620	22,000	34,960	1.5891	1.575	1.575	1.594	1.470	1.537	23,192	1.5074	-4.05%
2020-03-27	1.730	1.630	1.730	1.800	2.000	24,000	45,900	1.9125	1.641	1.546	1.641	1.707	1.897	25,301	1.8142	4.85%
2020-03-26	1.650	1.650	1.740	1.650	1.750	32,000	53,600	1.6750	1.565	1.565	1.651	1.565	1.660	33,734	1.5889	-9.84%
2020-03-25	1.830	1.700	1.830	1.900	1.950	16,000	30,980	1.9363	1.736	1.613	1.736	1.802	1.850	16,867	1.8367	-1.08%
2020-03-24	1.850	1.680	1.850	-	-	0	0	-	1.755	1.594	1.755	-	-	0	-	0.00%
2020-03-23	1.850	1.600	1.850	-	-	0	0	-	1.755	1.518	1.755	-	-	0	-	-2.12%
2020-03-20	1.890	1.600	1.890	1.690	1.920	24,000	43,900	1.8292	1.793	1.518	1.793	1.603	1.821	25,301	1.7351	11.18%
2020-03-19	1.700	0.480	1.700	-	-	0	0	-	1.613	0.455	1.613	-	-	0	-	-2.30%
2020-03-18	1.740	0.395	1.740	-	-	0	0	-	1.651	0.375	1.651	-	-	0	-	-0.57%
2020-03-17	1.750	-	1.750	-	-	0	0	-	1.660	-	1.660	-	-	0	-	-2.23%
2020-03-16	1.790	1.040	1.790	-	-	0	0	-	1.698	0.987	1.698	-	-	0	-	0.00%
2020-03-13	1.790	1.020	1.790	-	-	0	0	-	1.698	0.968	1.698	-	-	0	-	0.00%
2020-03-12	1.790	1.010	1.790	-	-	0	0	-	1.698	0.958	1.698	-	-	0	-	-0.56%
2020-03-11	1.800	1.000	1.800	-	-	0	0	-	1.707	0.949	1.707	-	-	0	-	-4.76%
2020-03-10	1.890	0.500	1.940	-	-	0	0	-	1.793	0.474	1.840	-	-	0	-	0.00%
2020-03-09	1.890	-	1.950	-	-	0	0	-	1.793	-	1.850	-	-	0	-	0.00%
2020-03-06	1.890	0.500	1.890	-	-	0	0	-	1.793	0.474	1.793	-	-	0	-	-0.53%
2020-03-05	1.900	1.020	1.900	-	-	0	0	-	1.802	0.968	1.802	-	-	0	-	-1.55%
2020-03-04	1.930	0.540	1.930	-	-	0	0	-	1.831	0.512	1.831	-	-	0	-	0.00%
2020-03-03	1.930	0.510	1.940	-	-	0	0	-	1.831	0.484	1.840	-	-	0	-	0.00%
2020-03-02	1.930	1.000	1.930	-	-	0	0	-	1.831	0.949	1.831	-	-	0	-	0.00%
2020-02-28	1.930	0.580	1.930	-	-	0	0	-	1.831	0.550	1.831	-	-	0	-	-0.52%
2020-02-27	1.940	0.550	1.940	-	-	0	0	-	1.840	0.522	1.840	-	-	0	-	0.00%
2020-02-26	1.940	1.000	1.960	-	-	0	0	-	1.840	0.949	1.859	-	-	0	-	0.00%
2020-02-25	1.940	0.580	1.940	-	-	0	0	-	1.840	0.550	1.840	-	-	0	-	-0.51%
2020-02-24	1.950	0.540	1.950	1.950	1.950	4,000	7,800	1.9500	1.850	0.512	1.850	1.850	1.850	4,217	1.8498	8.33%
2020-02-21	1.800	0.590	1.940	-	-	0	0	-	1.707	0.560	1.840	-	-	0	-	0.00%
2020-02-20	1.800	0.600	1.970	-	-	0	0	-	1.707	0.569	1.869	-	-	0	-	0.00%
2020-02-19	1.800	1.710	1.970	1.800	1.980	4,000	7,560	1.8900	1.707	1.622	1.869	1.707	1.878	4,217	1.7928	-6.74%
2020-02-18	1.930	0.940	1.930	1.950	1.950	2,000	3,900	1.9500	1.831	0.892	1.831	1.850	1.850	2,108	1.8498	7.22%
2020-02-17	1.800	1.440	1.800	1.800	2.000	60,000	119,000	1.9833	1.707	1.366	1.707	1.707	1.897	63,251	1.8814	-8.16%
2020-02-14	1.960	0.990	1.960	-	-	0	0	-	1.859	0.939	1.859	-	-	0	-	-1.01%
2020-02-13	1.980	0.500	1.990	-	-	0	0	-	1.878	0.474	1.888	-	-	0	-	0.00%
2020-02-12	1.980	0.560	1.980	-	-	0	0	-	1.878	0.531	1.878	-	-	0	-	0.00%
2020-02-11	1.980	0.620	1.980	-	-	0	0	-	1.878	0.588	1.878	-	-	0	-	0.00%
2020-02-10	1.980	0.570	1.980	-	-	0	0	-	1.878	0.541	1.878	-	-	0	-	-0.50%
2020-02-07	1.990	-	1.990	2.000	2.000	24,000	48,000	2.0000	1.888	-	1.888	1.897	1.897	25,301	1.8972	2.58%
2020-02-06	1.940	1.120	1.950	1.940	1.940	4,000	7,760	1.9400	1.840	1.062	1.850	1.840	1.840	4,217	1.8403	10.23%
2020-02-05	1.760	1.760	1.900	1.760	1.760	2,000	3,520	1.7600	1.670	1.670	1.802	1.670	1.670	2,108	1.6695	-0.56%
2020-02-04	1.770	0.900	1.770	-	-	0	0	-	1.679	0.854	1.679	-	-	0	-	0.00%
2020-02-03	1.770	-	1.770	-	-	0	0	-	1.679	-	1.679	-	-	0	-	-0.56%
2020-01-31	1.780	1.610	1.780	1.780	1.800	10,000	17,880	1.7880	1.689	1.527	1.689	1.689	1.707	10,542	1.6961	-1.11%
2020-01-30	1.800	0.840	1.800	-	-	0	0	-	1.707	0.797	1.707	-	-	0	-	-3.23%
2020-01-29	1.860	0.900	1.860	-	-	0	0	-	1.764	0.854	1.764	-	-	0	-	-2.62%
2020-01-24	1.910	0.820	1.950	-	-	0	0	-	1.812	0.778	1.850	-	-	0	-	0.00%
2020-01-23	1.910	0.900	1.910	-	-	0	0	-	1.812	0.854	1.812	-	-	0	-	-1.04%
2020-01-22	1.930	1.040	1.980	-	-	0	0	-	1.831	0.987	1.878	-	-	0	-	0.00%
2020-01-21	1.930	1.050	1.930	-	-	0	0	-	1.831	0.996	1.831	-	-	0	-	0.00%
2020-01-20	1.930	1.010	1.940	1.930	1.940	124,000	239,620	1.9324	1.831	0.958	1.840	1.831	1.840	130,719	1.8331	-1.03%
2020-01-17	1.950	1.210	1.950	-	-	0	0	-	1.850	1.148	1.850	-	-	0	-	0.00%
2020-01-16	1.950	1.430	1.950	-	-	0	0	-	1.850	1.356	1.850	-	-	0	-	0.00%
2020-01-15	1.950	1.420	1.950	-	-	0	0	-	1.850	1.347	1.850	-	-	0	-	-0.51%
2020-01-14	1.960	0.780	1.970	-	-	0	0	-	1.859	0.740	1.869	-	-	0	-	0.00%
2020-01-13	1.960	1.000	1.980	-	-	0	0	-	1.859	0.949	1.878	-	-	0	-	0.00%
2020-01-10	1.960	0.990	1.970	-	-	0	0	-	1.859	0.939	1.869	-	-	0	-	0.00%
2020-01-09	1.960	1.320	1.960	-	-	0	0	-	1.859	1.252	1.859	-	-	0	-	-0.51%
2020-01-08	1.970	0.570	2.000	-	-	0	0	-	1.869	0.541	1.897	-	-	0	-	0.00%
2020-01-07	1.970	0.640	1.970	-	-	0	0	-	1.869	0.607	1.869	-	-	0	-	0.00%
2020-01-06	1.970	0.830	2.020	-	-	0	0	-	1.869	0.787	1.916	-	-	0	-	0.00%
2020-01-03	1.970	1.010	1.970	-	-	0	0	-	1.869	0.958	1.869	-	-	0	-	0.00%
2020-01-02	1.970	1.280	1.990	-	-	0	0	-	1.869	1.214	1.888	-	-	0	-	0.00%
2019-12-31	1.970	0.780	1.970	-	-	0	0	-	1.869	0.740	1.869	-	-	0	-	-0.51%
2019-12-30	1.980	1.000	1.980	-	-	0	0	-	1.878	0.949	1.878	-	-	0	-	-0.50%
2019-12-27	1.990	1.060	1.990	-	-	0	0	-	1.888	1.006	1.888	-	-	0	-	0.00%
2019-12-24	1.990	1.280	1.990	-	-	0	0	-	1.888	1.214	1.888	-	-	0	-	-0.50%
2019-12-23	2.000	1.310	2.040	-	-	0	0	-	1.897	1.243	1.935	-	-	0	-	0.00%
2019-12-20	2.000	-	2.050	-	-	0	0	-	1.897	-	1.945	-	-	0	-	0.00%
2019-12-19	2.000	1.090	2.050	-	-	0	0	-	1.897	1.034	1.945	-	-	0	-	0.00%
2019-12-18	2.000	1.120	2.000	-	-	0	0	-	1.897	1.062	1.897	-	-	0	-	0.00%
2019-12-17	2.000	1.160	2.040	-	-	0	0	-	1.897	1.100	1.935	-	-	0	-	0.00%
2019-12-16	2.000	1.080	2.060	-	-	0	0	-	1.897	1.024	1.954	-	-	0	-	0.00%
2019-12-13	2.000	0.990	2.000	-	-	0	0	-	1.897	0.939	1.897	-	-	0	-	0.00%
2019-12-12	2.000	1.040	2.000	-	-	0	0	-	1.897	0.987	1.897	-	-	0	-	0.00%
2019-12-11	2.000	-	2.040	-	-	0	0	-	1.897	-	1.935	-	-	0	-	0.00%
2019-12-10	2.000	1.380	2.000	-	-	0	0	-	1.897	1.309	1.897	-	-	0	-	-1.48%
2019-12-09	2.030	1.350	2.030	2.030	2.030	122,000	247,660	2.0300	1.926	1.281	1.926	1.926	1.926	128,611	1.9257	3.57%
2019-12-06	1.960	1.420	2.030	-	-	0	0	-	1.859	1.347	1.926	-	-	0	-	0.00%
2019-12-05	1.960	1.490	2.040	-	-	0	0	-	1.859	1.413	1.935	-	-	0	-	0.00%
2019-12-04	1.960	1.490	2.040	-	-	0	0	-	1.859	1.413	1.935	-	-	0	-	0.00%
2019-12-03	1.960	1.280	2.040	-	-	0	0	-	1.859	1.214	1.935	-	-	0	-	0.00%
2019-12-02	1.960	1.490	2.050	-	-	0	0	-	1.859	1.413	1.945	-	-	0	-	0.00%
2019-11-29	1.960	1.520	1.960	-	-	0	0	-	1.859	1.442	1.859	-	-	0	-	0.00%
2019-11-28	1.960	1.520	2.050	-	-	0	0	-	1.859	1.442	1.945	-	-	0	-	0.00%
2019-11-27	1.960	-	2.040	-	-	0	0	-	1.859	-	1.935	-	-	0	-	0.00%
2019-11-26	1.960	1.220	2.050	-	-	0	0	-	1.859	1.157	1.945	-	-	0	-	0.00%
2019-11-25	1.960	1.370	2.040	-	-	0	0	-	1.859	1.300	1.935	-	-	0	-	0.00%
2019-11-22	1.960	1.610	2.000	1.940	2.090	12,000	24,120	2.0100	1.859	1.527	1.897	1.840	1.983	12,650	1.9067	-2.00%
2019-11-21	2.000	1.550	2.000	-	-	0	0	-	1.897	1.470	1.897	-	-	0	-	0.00%
2019-11-20	2.000	1.540	2.000	-	-	0	0	-	1.897	1.461	1.897	-	-	0	-	0.00%
2019-11-19	2.000	1.900	2.000	-	-	0	0	-	1.897	1.802	1.897	-	-	0	-	-5.66%
2019-11-18	2.120	1.530	2.120	2.130	2.130	1,024,000	2,191,120	2.1398	2.011	1.451	2.011	2.021	2.021	1,079,488	2.0298	0.47%
2019-11-15	2.110	1.610	2.130	-	-	1,400,000	2,996,000	2.1400	2.002	1.527	2.021	-	-	1,475,863	2.0300	0.00%
2019-11-14	2.110	1.470	2.110	2.110	2.110	8,000	16,880	2.1100	2.002	1.394	2.002	2.002	2.002	8,434	2.0015	0.96%
2019-11-13	2.090	-	2.090	-	-	0	0	-	1.983	-	1.983	-	-	0	-	-0.48%
2019-11-12	2.100	1.630	2.140	-	-	0	0	-	1.992	1.546	2.030	-	-	0	-	0.00%
2019-11-11	2.100	1.910	2.100	2.020	2.110	22,000	46,240	2.1018	1.992	1.812	1.992	1.916	2.002	23,192	1.9938	-2.33%
2019-11-08	2.150	2.020	2.150	2.150	2.150	24,000	51,600	2.1500	2.039	1.916	2.039	2.039	2.039	25,301	2.0395	0.94%
2019-11-07	2.130	2.020	2.790	-	-	0	0	-	2.021	1.916	2.647	-	-	0	-	0.00%
2019-11-06	2.130	2.010	2.790	-	-	0	0	-	2.021	1.907	2.647	-	-	0	-	0.00%
2019-11-05	2.130	2.010	2.130	-	-	0	0	-	2.021	1.907	2.021	-	-	0	-	0.00%
2019-11-04	2.130	2.010	2.370	-	-	0	0	-	2.021	1.907	2.248	-	-	0	-	0.00%
2019-11-01	2.130	2.020	2.140	2.120	2.140	18,000	38,260	2.1256	2.021	1.916	2.030	2.011	2.030	18,975	2.0163	6.50%
2019-10-31	2.000	1.900	2.000	2.000	2.020	22,000	44,320	2.0145	1.897	1.802	1.897	1.897	1.916	23,192	1.9110	-6.54%
2019-10-30	2.140	1.500	2.190	-	-	0	0	-	2.030	1.423	2.077	-	-	0	-	0.00%
2019-10-29	2.140	1.600	2.190	-	-	0	0	-	2.030	1.518	2.077	-	-	0	-	0.00%
2019-10-28	2.140	1.460	2.210	-	-	0	0	-	2.030	1.385	2.096	-	-	0	-	0.00%
2019-10-25	2.140	1.430	2.190	-	-	0	0	-	2.030	1.356	2.077	-	-	0	-	0.00%
2019-10-24	2.140	1.550	2.140	1.950	2.140	86,000	180,920	2.1037	2.030	1.470	2.030	1.850	2.030	90,660	1.9956	7.00%
2019-10-23	2.000	1.900	2.000	-	-	0	0	-	1.897	1.802	1.897	-	-	0	-	-1.48%
2019-10-22	2.030	1.900	2.100	-	-	0	0	-	1.926	1.802	1.992	-	-	0	-	0.00%
2019-10-21	2.030	-	2.100	-	-	0	0	-	1.926	-	1.992	-	-	0	-	0.00%
2019-10-18	2.030	1.690	2.070	-	-	0	0	-	1.926	1.603	1.964	-	-	0	-	0.00%
2019-10-17	2.030	1.950	2.030	2.140	2.150	6,000	12,860	2.1433	1.926	1.850	1.926	2.030	2.039	6,325	2.0332	-3.33%
2019-10-16	2.100	2.000	2.200	-	-	0	0	-	1.992	1.897	2.087	-	-	0	-	0.00%
2019-10-15	2.100	2.000	2.170	-	-	0	0	-	1.992	1.897	2.058	-	-	0	-	0.00%
2019-10-14	2.100	2.000	2.190	2.000	2.110	30,000	62,260	2.0753	1.992	1.897	2.077	1.897	2.002	31,626	1.9687	-0.47%
2019-10-11	2.110	2.000	2.200	2.000	2.110	28,000	57,460	2.0521	2.002	1.897	2.087	1.897	2.002	29,517	1.9467	-13.88%
2019-10-10	2.450	2.100	2.500	-	-	0	0	-	2.324	1.992	2.371	-	-	0	-	0.00%
2019-10-09	2.450	2.100	2.500	-	-	0	0	-	2.324	1.992	2.371	-	-	0	-	0.00%
2019-10-08	2.450	2.100	2.500	-	-	0	0	-	2.324	1.992	2.371	-	-	0	-	0.00%
2019-10-04	2.450	2.150	2.450	-	-	0	0	-	2.324	2.039	2.324	-	-	0	-	-1.61%
2019-10-03	2.490	2.100	2.490	2.490	2.500	42,000	104,980	2.4995	2.362	1.992	2.362	2.362	2.371	44,276	2.3710	9.21%
2019-10-02	2.280	2.280	2.400	2.030	2.380	82,000	189,700	2.3134	2.163	2.163	2.277	1.926	2.258	86,443	2.1945	-4.20%
2019-09-30	2.380	2.030	2.800	-	-	0	0	-	2.258	1.926	2.656	-	-	0	-	0.00%
2019-09-27	2.380	2.050	2.380	2.380	2.380	26,000	61,880	2.3800	2.258	1.945	2.258	2.258	2.258	27,409	2.2577	-0.83%
2019-09-26	2.400	2.400	2.800	2.400	2.400	42,000	100,800	2.4000	2.277	2.277	2.656	2.277	2.277	44,276	2.2766	-4.00%
2019-09-25	2.500	2.170	2.800	2.500	2.500	30,000	75,000	2.5000	2.371	2.058	2.656	2.371	2.371	31,626	2.3715	0.00%
2019-09-24	2.500	2.250	2.500	2.260	2.500	72,000	171,040	2.3756	2.371	2.134	2.371	2.144	2.371	75,902	2.2534	0.40%
2019-09-23	2.490	2.450	2.800	2.490	2.490	2,000	4,980	2.4900	2.362	2.324	2.656	2.362	2.362	2,108	2.3620	-2.35%
2019-09-20	2.550	2.140	2.550	2.500	2.550	28,000	70,400	2.5143	2.419	2.030	2.419	2.371	2.419	29,517	2.3850	3.16%
2019-09-19	2.472	2.140	2.640	-	-	0	0	-	2.345	2.030	2.504	-	-	0	-	0.00%
2019-09-18	2.472	2.130	2.800	-	-	0	0	-	2.345	2.021	2.656	-	-	0	-	0.00%
2019-09-17	2.472	2.130	2.800	-	-	0	0	-	2.345	2.021	2.656	-	-	0	-	0.00%
2019-09-16	2.472	2.180	2.800	-	-	0	0	-	2.345	2.068	2.656	-	-	0	-	0.00%
2019-09-13	2.472	2.170	2.750	-	-	0	0	-	2.345	2.058	2.609	-	-	0	-	-0.00%
2019-09-12	2.480	2.170	2.480	-	-	0	0	-	2.345	2.052	2.345	-	-	0	-	0.00%
2019-09-11	2.480	2.130	2.650	-	-	0	0	-	2.345	2.014	2.506	-	-	0	-	0.00%
2019-09-10	2.480	2.130	2.650	-	-	0	0	-	2.345	2.014	2.506	-	-	0	-	0.00%
2019-09-09	2.480	2.130	2.700	-	-	0	0	-	2.345	2.014	2.553	-	-	0	-	0.00%
2019-09-06	2.480	2.130	2.550	-	-	0	0	-	2.345	2.014	2.411	-	-	0	-	0.00%
2019-09-05	2.480	2.100	2.590	-	-	0	0	-	2.345	1.986	2.449	-	-	0	-	0.00%
2019-09-04	2.480	2.400	2.480	-	-	0	0	-	2.345	2.269	2.345	-	-	0	-	0.00%
2019-09-03	2.480	2.130	2.590	-	-	0	0	-	2.345	2.014	2.449	-	-	0	-	0.00%
2019-09-02	2.480	2.050	2.500	2.450	2.480	40,000	98,600	2.4650	2.345	1.938	2.364	2.317	2.345	42,304	2.3308	3.33%
2019-08-30	2.400	2.050	2.450	-	-	0	0	-	2.269	1.938	2.317	-	-	0	-	0.00%
2019-08-29	2.400	2.050	-	-	-	0	0	-	2.269	1.938	-	-	-	0	-	0.00%
2019-08-28	2.400	2.050	2.500	-	-	0	0	-	2.269	1.938	2.364	-	-	0	-	0.00%
2019-08-27	2.400	1.970	2.490	2.400	2.400	20,000	48,000	2.4000	2.269	1.863	2.354	2.269	2.269	21,152	2.2693	4.80%
2019-08-26	2.290	1.950	-	-	-	0	0	-	2.165	1.844	-	-	-	0	-	0.00%
2019-08-23	2.290	2.040	2.290	2.400	2.400	16,000	38,400	2.4000	2.165	1.929	2.165	2.269	2.269	16,922	2.2693	4.09%
2019-08-22	2.200	2.100	-	-	-	0	0	-	2.080	1.986	-	-	-	0	-	0.00%
2019-08-21	2.200	2.200	-	-	-	0	0	-	2.080	2.080	-	-	-	0	-	0.00%
2019-08-20	2.200	2.000	2.200	-	-	0	0	-	2.080	1.891	2.080	-	-	0	-	0.00%
2019-08-19	2.200	2.000	-	-	-	0	0	-	2.080	1.891	-	-	-	0	-	0.00%
2019-08-16	2.200	2.050	2.200	1.980	2.210	40,000	84,480	2.1120	2.080	1.938	2.080	1.872	2.090	42,304	1.9970	1.38%
2019-08-15	2.170	1.900	2.190	-	-	0	0	-	2.052	1.797	2.071	-	-	0	-	0.00%
2019-08-14	2.170	2.020	2.190	1.950	2.400	52,000	109,640	2.1085	2.052	1.910	2.071	1.844	2.269	54,995	1.9936	-1.36%
2019-08-13	2.200	1.970	2.400	-	-	0	0	-	2.080	1.863	2.269	-	-	0	-	0.00%
2019-08-12	2.200	-	-	2.000	2.200	60,000	128,400	2.1400	2.080	-	-	1.891	2.080	63,456	2.0235	5.26%
2019-08-09	2.090	1.880	2.090	2.090	2.100	108,000	226,720	2.0993	1.976	1.778	1.976	1.976	1.986	114,221	1.9849	-0.48%
2019-08-08	2.100	1.920	2.100	2.090	2.100	62,000	130,180	2.0997	1.986	1.815	1.986	1.976	1.986	65,571	1.9853	0.00%
2019-08-07	2.100	1.950	-	1.870	2.100	46,000	95,020	2.0657	1.986	1.844	-	1.768	1.986	48,650	1.9532	0.00%
2019-08-06	2.100	1.900	-	-	-	0	0	-	1.986	1.797	-	-	-	0	-	0.00%
2019-08-05	2.100	2.000	-	2.000	2.100	48,000	99,660	2.0763	1.986	1.891	-	1.891	1.986	50,765	1.9632	5.00%
2019-08-02	2.000	1.980	2.290	1.940	2.100	14,000	28,080	2.0057	1.891	1.872	2.165	1.834	1.986	14,806	1.8965	-4.76%
2019-08-01	2.100	2.080	2.100	-	-	0	0	-	1.986	1.967	1.986	-	-	0	-	0.00%
2019-07-31	2.100	2.080	2.480	-	-	0	0	-	1.986	1.967	2.345	-	-	0	-	0.00%
2019-07-30	2.100	2.080	2.220	-	-	0	0	-	1.986	1.967	2.099	-	-	0	-	0.00%
2019-07-29	2.100	2.100	2.150	2.010	2.160	12,000	24,680	2.0567	1.986	1.986	2.033	1.901	2.042	12,691	1.9447	-1.87%
2019-07-26	2.140	2.160	2.490	2.100	2.400	42,000	95,140	2.2652	2.023	2.042	2.354	1.986	2.269	44,419	2.1419	-6.14%
2019-07-25	2.280	2.200	2.590	-	-	0	0	-	2.156	2.080	2.449	-	-	0	-	0.00%
2019-07-24	2.280	2.200	-	-	-	0	0	-	2.156	2.080	-	-	-	0	-	0.00%
2019-07-23	2.280	2.200	2.850	-	-	0	0	-	2.156	2.080	2.695	-	-	0	-	0.00%
2019-07-22	2.280	2.200	2.280	-	-	0	0	-	2.156	2.080	2.156	-	-	0	-	0.00%
2019-07-19	2.280	2.200	2.280	-	-	0	0	-	2.156	2.080	2.156	-	-	0	-	0.00%
2019-07-18	2.280	2.240	-	-	-	0	0	-	2.156	2.118	-	-	-	0	-	0.00%
2019-07-17	2.280	2.200	2.490	-	-	0	0	-	2.156	2.080	2.354	-	-	0	-	0.00%
2019-07-16	2.280	2.160	2.350	2.260	2.330	10,000	23,000	2.3000	2.156	2.042	2.222	2.137	2.203	10,576	2.1747	-2.98%
2019-07-15	2.350	2.300	2.350	-	-	0	0	-	2.222	2.175	2.222	-	-	0	-	-0.84%
2019-07-12	2.370	2.300	2.370	-	-	0	0	-	2.241	2.175	2.241	-	-	0	-	-1.25%
2019-07-11	2.400	2.240	2.400	2.370	2.400	32,000	76,520	2.3913	2.269	2.118	2.269	2.241	2.269	33,843	2.2610	9.09%
2019-07-10	2.200	2.200	2.440	2.180	2.180	4,000	8,720	2.1800	2.080	2.080	2.307	2.061	2.061	4,230	2.0613	0.92%
2019-07-09	2.180	2.140	2.390	2.140	2.350	16,000	35,560	2.2225	2.061	2.023	2.260	2.023	2.222	16,922	2.1015	-9.92%
2019-07-08	2.420	2.360	2.800	2.360	2.700	26,000	65,140	2.5054	2.288	2.231	2.648	2.231	2.553	27,498	2.3689	-10.37%
2019-07-05	2.700	2.600	2.700	2.700	2.700	24,000	64,800	2.7000	2.553	2.458	2.553	2.553	2.553	25,382	2.5530	1.89%
2019-07-04	2.650	2.630	2.650	-	-	0	0	-	2.506	2.487	2.506	-	-	0	-	-1.85%
2019-07-03	2.700	2.600	2.800	2.680	2.800	24,000	65,260	2.7192	2.553	2.458	2.648	2.534	2.648	25,382	2.5711	0.37%
2019-07-02	2.690	2.600	2.690	-	-	0	0	-	2.543	2.458	2.543	-	-	0	-	0.00%
2019-06-28	2.690	2.600	2.690	-	-	0	0	-	2.543	2.458	2.543	-	-	0	-	0.00%
2019-06-27	2.690	2.650	2.720	2.690	2.750	38,000	102,860	2.7068	2.543	2.506	2.572	2.543	2.600	40,189	2.5594	-3.93%
2019-06-26	2.800	2.700	2.850	2.800	2.800	18,000	50,440	2.8022	2.648	2.553	2.695	2.648	2.648	19,037	2.6496	7.69%
2019-06-25	2.600	2.550	-	-	-	0	0	-	2.458	2.411	-	-	-	0	-	0.00%
2019-06-24	2.600	2.600	2.650	2.550	2.600	50,000	128,800	2.5760	2.458	2.458	2.506	2.411	2.458	52,880	2.4357	-3.70%
2019-06-21	2.700	2.650	2.900	2.700	2.780	24,000	65,880	2.7450	2.553	2.506	2.742	2.553	2.629	25,382	2.5955	-1.46%
2019-06-20	2.740	2.700	2.830	2.740	2.800	8,000	22,160	2.7700	2.591	2.553	2.676	2.591	2.648	8,461	2.6191	1.48%
2019-06-19	2.700	2.700	2.890	2.600	2.820	66,000	175,660	2.6615	2.553	2.553	2.733	2.458	2.666	69,802	2.5166	1.89%
2019-06-18	2.650	2.600	2.900	2.650	2.890	42,000	114,200	2.7190	2.506	2.458	2.742	2.506	2.733	44,419	2.5710	0.00%
2019-06-17	2.650	2.600	3.000	2.500	2.850	54,000	141,600	2.6222	2.506	2.458	2.837	2.364	2.695	57,110	2.4794	6.00%
2019-06-14	2.500	2.500	3.100	2.500	2.700	66,000	172,400	2.6121	2.364	2.364	2.931	2.364	2.553	69,802	2.4699	-3.85%
2019-06-13	2.600	2.600	-	2.600	2.730	46,000	122,920	2.6722	2.458	2.458	-	2.458	2.581	48,650	2.5266	-0.76%
2019-06-12	2.620	2.600	2.620	2.650	2.750	96,000	260,840	2.7171	2.477	2.458	2.477	2.506	2.600	101,530	2.5691	-3.32%
2019-06-11	2.710	2.700	2.800	2.540	2.710	106,000	277,280	2.6158	2.562	2.553	2.648	2.402	2.562	112,106	2.4734	4.63%
2019-06-10	2.590	2.500	2.600	2.500	2.590	6,000	15,360	2.5600	2.449	2.364	2.458	2.364	2.449	6,346	2.4206	3.60%
2019-06-06	2.500	2.500	2.550	2.000	2.490	8,000	18,940	2.3675	2.364	2.364	2.411	1.891	2.354	8,461	2.2386	0.00%
2019-06-05	2.500	2.500	2.550	2.500	2.500	6,000	15,000	2.5000	2.364	2.364	2.411	2.364	2.364	6,346	2.3638	-3.85%
2019-06-04	2.600	2.510	2.990	2.600	2.600	20,000	52,000	2.6000	2.458	2.373	2.827	2.458	2.458	21,152	2.4584	-2.26%
2019-06-03	2.660	2.660	2.740	2.660	2.660	2,000	5,320	2.6600	2.515	2.515	2.591	2.515	2.515	2,115	2.5151	-3.27%
2019-05-31	2.750	2.700	2.750	2.810	2.830	238,000	669,780	2.8142	2.600	2.553	2.600	2.657	2.676	251,709	2.6609	-2.14%
2019-05-30	2.810	2.810	3.100	-	-	0	0	-	2.657	2.657	2.931	-	-	0	-	0.36%
2019-05-29	2.800	2.800	2.860	2.800	2.800	20,000	56,000	2.8000	2.648	2.648	2.704	2.648	2.648	21,152	2.6475	0.36%
2019-05-28	2.790	2.660	2.830	-	-	0	0	-	2.638	2.515	2.676	-	-	0	-	0.00%
2019-05-27	2.790	2.600	2.790	2.840	2.850	20,000	56,840	2.8420	2.638	2.458	2.638	2.685	2.695	21,152	2.6872	-1.41%
2019-05-24	2.830	2.660	2.830	2.610	2.890	40,000	110,360	2.7590	2.676	2.515	2.676	2.468	2.733	42,304	2.6087	8.85%
2019-05-23	2.600	2.420	2.600	2.600	3.140	384,000	1,120,600	2.9182	2.458	2.288	2.458	2.458	2.969	406,118	2.7593	-17.20%
2019-05-22	3.140	3.090	3.140	3.040	3.150	174,000	532,180	3.0585	2.969	2.922	2.969	2.874	2.978	184,022	2.8919	2.61%
2019-05-21	3.060	3.060	3.100	3.040	3.060	178,000	543,400	3.0528	2.893	2.893	2.931	2.874	2.893	188,253	2.8865	0.33%
2019-05-20	3.050	2.980	3.050	3.010	3.080	178,000	542,020	3.0451	2.884	2.818	2.884	2.846	2.912	188,253	2.8792	-0.97%
2019-05-17	3.080	3.040	3.080	3.000	3.080	288,000	872,180	3.0284	2.912	2.874	2.912	2.837	2.912	304,589	2.8635	3.01%
2019-05-16	2.990	2.970	3.000	2.960	2.990	182,000	542,300	2.9797	2.827	2.808	2.837	2.799	2.827	192,483	2.8174	0.00%
2019-05-15	2.990	2.990	3.000	2.870	2.990	334,000	975,100	2.9195	2.827	2.827	2.837	2.714	2.827	353,238	2.7605	4.55%
2019-05-14	2.860	2.800	2.870	2.860	2.900	188,000	539,880	2.8717	2.704	2.648	2.714	2.704	2.742	198,829	2.7153	-1.38%
2019-05-10	2.900	2.880	3.000	2.800	2.900	202,000	576,120	2.8521	2.742	2.723	2.837	2.648	2.742	213,635	2.6967	0.69%
2019-05-09	2.880	2.830	2.880	2.850	2.910	198,000	570,060	2.8791	2.723	2.676	2.723	2.695	2.752	209,405	2.7223	-1.03%
2019-05-08	2.910	2.870	2.910	2.870	2.930	182,000	527,620	2.8990	2.752	2.714	2.752	2.714	2.770	192,483	2.7411	0.34%
2019-05-07	2.900	2.850	2.900	2.840	2.900	262,000	751,740	2.8692	2.742	2.695	2.742	2.685	2.742	277,091	2.7130	1.75%
2019-05-06	2.850	2.800	2.860	2.850	2.980	196,000	569,860	2.9074	2.695	2.648	2.704	2.695	2.818	207,289	2.7491	-4.68%
2019-05-03	2.990	2.970	2.990	2.980	3.010	170,000	509,060	2.9945	2.827	2.808	2.827	2.818	2.846	179,792	2.8314	-0.33%
2019-05-02	3.000	2.970	3.000	3.000	3.010	174,000	522,260	3.0015	2.837	2.808	2.837	2.837	2.846	184,022	2.8380	0.00%
2019-04-30	3.000	2.980	3.010	2.990	3.010	324,000	972,080	3.0002	2.837	2.818	2.846	2.827	2.846	342,662	2.8368	-0.33%
2019-04-29	3.010	2.990	3.010	3.000	3.030	368,000	1,109,060	3.0138	2.846	2.827	2.846	2.837	2.865	389,197	2.8496	-0.66%
2019-04-26	3.030	3.000	3.040	3.030	3.110	252,000	771,680	3.0622	2.865	2.837	2.874	2.865	2.941	266,515	2.8954	-2.26%
2019-04-25	3.100	3.030	3.340	3.040	3.100	276,000	850,560	3.0817	2.931	2.865	3.158	2.874	2.931	291,897	2.9139	0.98%
2019-04-24	3.070	3.000	3.200	2.940	3.100	502,000	1,529,820	3.0475	2.903	2.837	3.026	2.780	2.931	530,915	2.8815	3.02%
2019-04-23	2.980	2.960	3.000	2.950	2.990	184,000	547,680	2.9765	2.818	2.799	2.837	2.789	2.827	194,598	2.8144	0.00%
2019-04-18	2.980	2.980	3.000	2.960	3.010	302,000	902,740	2.9892	2.818	2.818	2.837	2.799	2.846	319,395	2.8264	0.68%
2019-04-17	2.960	2.900	2.990	2.910	2.960	226,000	665,340	2.9440	2.799	2.742	2.827	2.752	2.799	239,017	2.7836	0.34%
2019-04-16	2.950	2.950	3.000	2.930	3.020	346,000	1,032,520	2.9842	2.789	2.789	2.837	2.770	2.856	365,929	2.8216	-1.67%
2019-04-15	3.000	2.940	3.000	2.980	3.040	232,000	696,960	3.0041	2.837	2.780	2.837	2.818	2.874	245,363	2.8405	-0.66%
2019-04-12	3.020	2.980	3.030	3.010	3.120	236,000	715,520	3.0319	2.856	2.818	2.865	2.846	2.950	249,593	2.8667	-1.63%
2019-04-11	3.070	3.060	3.080	3.070	3.120	166,000	512,240	3.0858	2.903	2.893	2.912	2.903	2.950	175,562	2.9177	-1.60%
2019-04-10	3.120	3.060	3.130	3.060	3.150	170,000	531,280	3.1252	2.950	2.893	2.960	2.893	2.978	179,792	2.9550	0.32%
2019-04-09	3.110	3.080	3.120	3.100	3.120	222,000	690,280	3.1094	2.941	2.912	2.950	2.931	2.950	234,787	2.9400	0.00%
2019-04-08	3.110	3.050	3.120	3.100	3.120	162,000	503,860	3.1102	2.941	2.884	2.950	2.931	2.950	171,331	2.9409	0.32%
2019-04-04	3.100	3.100	3.140	3.100	3.220	222,000	703,680	3.1697	2.931	2.931	2.969	2.931	3.045	234,787	2.9971	-3.13%
2019-04-03	3.200	3.160	3.200	3.150	3.390	220,000	707,460	3.2157	3.026	2.988	3.026	2.978	3.205	232,672	3.0406	1.59%
2019-04-02	3.150	3.130	3.150	3.120	3.150	198,000	621,020	3.1365	2.978	2.960	2.978	2.950	2.978	209,405	2.9656	0.64%
2019-04-01	3.130	3.050	3.130	3.050	3.130	196,000	600,160	3.0620	2.960	2.884	2.960	2.884	2.960	207,289	2.8953	2.29%
2019-03-29	3.060	3.010	3.060	3.060	3.110	230,000	708,700	3.0813	2.893	2.846	2.893	2.893	2.941	243,248	2.9135	0.00%
2019-03-28	3.060	3.000	3.060	3.050	3.090	336,000	1,029,780	3.0648	2.893	2.837	2.893	2.884	2.922	355,353	2.8979	-0.97%
2019-03-27	3.090	3.000	3.090	3.100	3.220	176,000	562,120	3.1939	2.922	2.837	2.922	2.931	3.045	186,137	3.0199	-3.74%
2019-03-26	3.210	2.980	3.210	3.200	3.250	168,000	540,980	3.2201	3.035	2.818	3.035	3.026	3.073	177,677	3.0447	-1.23%
2019-03-25	3.250	3.240	3.250	3.200	3.400	432,000	1,413,320	3.2716	3.073	3.064	3.073	3.026	3.215	456,883	3.0934	-0.91%
2019-03-22	3.280	3.160	3.300	3.280	3.360	222,000	743,300	3.3482	3.101	2.988	3.120	3.101	3.177	234,787	3.1658	-2.09%
2019-03-21	3.350	3.320	3.350	3.330	3.360	418,000	1,399,100	3.3471	3.168	3.139	3.168	3.149	3.177	442,077	3.1648	0.30%
2019-03-20	3.340	3.320	3.350	3.320	3.380	514,000	1,719,100	3.3446	3.158	3.139	3.168	3.139	3.196	543,606	3.1624	0.00%
2019-03-19	3.340	3.300	3.340	3.300	3.350	334,000	1,116,580	3.3431	3.158	3.120	3.158	3.120	3.168	353,238	3.1610	0.30%
2019-03-18	3.330	3.290	3.350	3.250	3.360	370,000	1,223,320	3.3063	3.149	3.111	3.168	3.073	3.177	391,312	3.1262	-0.60%
2019-03-15	3.350	3.270	3.350	3.180	3.350	496,000	1,610,300	3.2466	3.168	3.092	3.168	3.007	3.168	524,569	3.0698	5.02%
2019-03-14	3.190	3.150	3.200	3.180	3.330	232,000	752,700	3.2444	3.016	2.978	3.026	3.007	3.149	245,363	3.0677	-3.92%
2019-03-13	3.320	3.310	3.320	3.200	3.400	384,000	1,287,700	3.3534	3.139	3.130	3.139	3.026	3.215	406,118	3.1708	-0.90%
2019-03-12	3.350	3.310	3.350	3.260	3.350	338,000	1,119,700	3.3127	3.168	3.130	3.168	3.082	3.168	357,469	3.1323	2.76%
2019-03-11	3.260	3.220	3.260	3.240	3.290	316,000	1,026,940	3.2498	3.082	3.045	3.082	3.064	3.111	334,201	3.0728	1.87%
2019-03-08	3.200	3.170	3.240	3.150	3.200	222,000	706,000	3.1802	3.026	2.997	3.064	2.978	3.026	234,787	3.0070	1.59%
2019-03-07	3.150	3.150	3.190	3.150	3.200	268,000	851,280	3.1764	2.978	2.978	3.016	2.978	3.026	283,437	3.0034	0.32%
2019-03-06	3.140	3.100	3.140	3.100	3.150	194,000	607,740	3.1327	2.969	2.931	2.969	2.931	2.978	205,174	2.9621	-0.32%
2019-03-05	3.150	3.050	3.150	3.020	3.200	380,000	1,171,500	3.0829	2.978	2.884	2.978	2.856	3.026	401,888	2.9150	2.61%
2019-03-04	3.070	3.030	3.070	3.000	3.100	312,000	953,500	3.0561	2.903	2.865	2.903	2.837	2.931	329,971	2.8896	-0.32%
2019-03-01	3.080	3.000	3.080	3.070	3.090	192,000	591,260	3.0795	2.912	2.837	2.912	2.903	2.922	203,059	2.9118	0.33%
2019-02-28	3.070	3.000	3.070	2.970	3.090	166,000	509,940	3.0719	2.903	2.837	2.903	2.808	2.922	175,562	2.9046	-0.32%
2019-02-27	3.080	3.010	3.080	3.060	3.100	166,048	512,064	3.0838	2.912	2.846	2.912	2.893	2.931	175,612	2.9159	-0.32%
2019-02-26	3.090	3.060	3.090	3.060	3.100	190,000	583,600	3.0716	2.922	2.893	2.922	2.893	2.931	200,944	2.9043	0.98%
2019-02-25	3.060	3.000	3.080	3.000	3.060	212,000	642,640	3.0313	2.893	2.837	2.912	2.837	2.893	224,211	2.8662	0.00%
2019-02-22	3.060	3.010	3.070	3.010	3.090	238,000	725,640	3.0489	2.893	2.846	2.903	2.846	2.922	251,709	2.8829	2.00%
2019-02-21	3.000	3.000	3.050	3.000	3.090	244,000	747,420	3.0632	2.837	2.837	2.884	2.837	2.922	258,054	2.8964	-1.32%
2019-02-20	3.040	3.000	3.040	3.030	3.090	220,000	671,980	3.0545	2.874	2.837	2.874	2.865	2.922	232,672	2.8881	0.00%
2019-02-19	3.040	3.010	3.040	3.030	3.100	208,000	633,940	3.0478	2.874	2.846	2.874	2.865	2.931	219,981	2.8818	0.33%
2019-02-18	3.030	3.000	3.090	2.900	3.030	228,000	671,500	2.9452	2.865	2.837	2.922	2.742	2.865	241,133	2.7848	4.48%
2019-02-15	2.900	2.870	2.910	2.870	2.900	240,000	694,160	2.8923	2.742	2.714	2.752	2.714	2.742	253,824	2.7348	1.05%
2019-02-14	2.870	2.850	2.870	2.840	2.930	224,000	648,600	2.8955	2.714	2.695	2.714	2.685	2.770	236,902	2.7378	0.00%
2019-02-13	2.870	2.870	2.880	2.840	3.010	294,000	857,520	2.9167	2.714	2.714	2.723	2.685	2.846	310,934	2.7579	-5.59%
2019-02-12	3.040	3.020	3.040	3.040	3.080	162,000	494,620	3.0532	2.874	2.856	2.874	2.874	2.912	171,331	2.8869	-1.30%
2019-02-11	3.080	3.040	3.080	3.080	3.100	188,000	580,920	3.0900	2.912	2.874	2.912	2.912	2.931	198,829	2.9217	-0.65%
2019-02-08	3.100	3.060	3.100	3.090	3.150	504,000	1,562,500	3.1002	2.931	2.893	2.931	2.922	2.978	533,030	2.9314	0.00%
2019-02-04	3.100	3.070	3.100	3.080	3.100	324,000	1,002,960	3.0956	2.931	2.903	2.931	2.912	2.931	342,662	2.9270	0.32%
2019-02-01	3.090	3.080	3.100	3.080	3.110	730,048	2,261,448	3.0977	2.922	2.912	2.931	2.912	2.941	772,098	2.9290	-0.32%
2019-01-31	3.100	3.070	3.100	3.000	3.100	468,000	1,444,460	3.0865	2.931	2.903	2.931	2.837	2.931	494,957	2.9184	-1.59%
2019-01-30	3.150	3.110	3.150	3.100	3.290	302,000	957,400	3.1702	2.978	2.941	2.978	2.931	3.111	319,395	2.9975	-4.26%
2019-01-29	3.290	3.230	3.350	3.250	3.320	204,000	668,320	3.2761	3.111	3.054	3.168	3.073	3.139	215,750	3.0977	-0.90%
2019-01-28	3.320	3.310	3.350	3.290	3.420	316,000	1,059,240	3.3520	3.139	3.130	3.168	3.111	3.234	334,201	3.1695	-2.35%
2019-01-25	3.400	3.310	3.400	3.240	3.400	326,000	1,080,400	3.3141	3.215	3.130	3.215	3.064	3.215	344,777	3.1336	4.94%
2019-01-24	3.240	3.150	3.240	3.200	3.250	196,000	631,560	3.2222	3.064	2.978	3.064	3.026	3.073	207,289	3.0468	1.25%
2019-01-23	3.200	3.160	3.210	3.130	3.200	260,000	822,120	3.1620	3.026	2.988	3.035	2.960	3.026	274,976	2.9898	1.59%
2019-01-22	3.150	3.120	3.160	3.080	3.150	236,000	734,680	3.1131	2.978	2.950	2.988	2.912	2.978	249,593	2.9435	1.94%
2019-01-21	3.090	3.050	3.090	3.030	3.100	182,000	559,080	3.0719	2.922	2.884	2.922	2.865	2.931	192,483	2.9046	3.00%
2019-01-18	3.000	2.910	3.050	2.980	3.050	1,294,000	3,883,440	3.0011	2.837	2.752	2.884	2.818	2.884	1,368,534	2.8377	0.00%
2019-01-17	3.000	3.000	3.030	2.980	3.050	424,000	1,277,300	3.0125	2.837	2.837	2.865	2.818	2.884	448,422	2.8484	-1.32%
2019-01-16	3.040	3.000	3.040	2.990	3.050	344,000	1,036,720	3.0137	2.874	2.837	2.874	2.827	2.884	363,814	2.8496	1.00%
2019-01-15	3.010	2.980	3.010	2.920	3.010	588,000	1,751,660	2.9790	2.846	2.818	2.846	2.761	2.846	621,868	2.8168	2.73%
2019-01-14	2.930	2.920	2.930	2.860	2.950	352,000	1,025,840	2.9143	2.770	2.761	2.770	2.704	2.789	372,275	2.7556	0.34%
2019-01-11	2.920	2.850	2.920	2.890	2.950	198,000	577,480	2.9166	2.761	2.695	2.761	2.733	2.789	209,405	2.7577	0.69%
2019-01-10	2.900	2.890	2.900	2.880	2.900	220,000	635,500	2.8886	2.742	2.733	2.742	2.723	2.742	232,672	2.7313	0.35%
2019-01-09	2.890	2.860	2.900	2.830	2.890	342,000	980,120	2.8658	2.733	2.704	2.742	2.676	2.733	361,699	2.7098	2.12%
2019-01-08	2.830	2.830	2.850	2.780	2.850	538,000	1,525,880	2.8362	2.676	2.676	2.695	2.629	2.695	568,988	2.6817	0.35%
2019-01-07	2.820	2.770	2.820	2.690	2.840	292,000	815,600	2.7932	2.666	2.619	2.666	2.543	2.685	308,819	2.6410	1.08%
2019-01-04	2.790	2.710	2.800	2.650	2.800	724,000	1,990,500	2.7493	2.638	2.562	2.648	2.506	2.648	765,702	2.5996	0.00%
2019-01-03	2.790	2.760	2.790	2.740	2.790	212,000	587,720	2.7723	2.638	2.610	2.638	2.591	2.638	224,211	2.6213	1.82%
2019-01-02	2.740	2.680	2.740	2.660	2.750	206,000	559,840	2.7177	2.591	2.534	2.591	2.515	2.600	217,865	2.5697	1.48%
2018-12-31	2.700	2.660	2.770	2.600	2.700	318,000	843,960	2.6540	2.553	2.515	2.619	2.458	2.553	336,317	2.5094	3.85%
2018-12-28	2.600	2.500	2.600	2.560	2.600	298,000	767,440	2.5753	2.458	2.364	2.458	2.421	2.458	315,165	2.4350	1.56%
2018-12-27	2.560	2.530	2.590	2.450	2.590	516,000	1,290,780	2.5015	2.421	2.392	2.449	2.317	2.449	545,721	2.3653	2.81%
2018-12-24	2.490	2.220	2.500	2.480	2.590	678,000	1,706,440	2.5169	2.354	2.099	2.364	2.345	2.449	717,052	2.3798	-0.40%
2018-12-21	2.500	2.500	2.590	2.500	2.600	256,000	658,520	2.5723	2.364	2.364	2.449	2.364	2.458	270,745	2.4322	-3.47%
2018-12-20	2.590	2.520	2.600	2.560	2.600	240,000	617,880	2.5745	2.449	2.383	2.458	2.421	2.458	253,824	2.4343	0.00%
2018-12-19	2.590	2.560	2.600	2.530	2.590	262,000	673,660	2.5712	2.449	2.421	2.458	2.392	2.449	277,091	2.4312	1.57%
2018-12-18	2.550	2.500	2.570	2.420	2.550	2,114,000	5,285,340	2.5002	2.411	2.364	2.430	2.288	2.411	2,235,765	2.3640	5.37%
2018-12-17	2.420	2.390	2.490	2.390	2.450	232,000	559,140	2.4101	2.288	2.260	2.354	2.260	2.317	245,363	2.2788	0.00%
2018-12-14	2.420	2.390	2.420	2.320	2.440	268,000	625,680	2.3346	2.288	2.260	2.288	2.194	2.307	283,437	2.2075	3.42%
2018-12-13	2.340	2.180	2.400	2.320	2.400	224,000	523,360	2.3364	2.213	2.061	2.269	2.194	2.269	236,902	2.2092	0.43%
2018-12-12	2.330	2.290	2.350	2.280	2.330	436,000	1,001,860	2.2978	2.203	2.165	2.222	2.156	2.203	461,113	2.1727	1.75%
2018-12-11	2.290	2.250	2.290	2.290	2.340	252,000	582,680	2.3122	2.165	2.127	2.165	2.165	2.213	266,515	2.1863	-1.29%
2018-12-10	2.320	2.170	2.320	2.300	2.390	216,000	502,600	2.3269	2.194	2.052	2.194	2.175	2.260	228,441	2.2001	-3.33%
2018-12-07	2.400	2.180	2.400	-	-	0	0	-	2.269	2.061	2.269	-	-	0	-	0.00%
2018-12-06	2.400	2.340	2.400	2.350	2.400	12,000	28,400	2.3667	2.269	2.213	2.269	2.222	2.269	12,691	2.2378	1.69%
2018-12-05	2.360	2.300	2.360	2.340	2.360	16,000	37,680	2.3550	2.231	2.175	2.231	2.213	2.231	16,922	2.2267	0.85%
2018-12-04	2.340	2.340	2.400	2.300	2.400	42,000	98,580	2.3471	2.213	2.213	2.269	2.175	2.269	44,419	2.2193	-2.90%
2018-12-03	2.410	2.300	2.410	-	-	0	0	-	2.279	2.175	2.279	-	-	0	-	0.00%
2018-11-30	2.410	2.330	2.410	2.300	2.450	138,000	329,280	2.3861	2.279	2.203	2.279	2.175	2.317	145,949	2.2561	-0.82%
2018-11-29	2.430	2.300	2.430	2.330	2.480	216,000	517,460	2.3956	2.298	2.175	2.298	2.203	2.345	228,441	2.2652	-1.62%
2018-11-28	2.470	2.340	2.470	2.230	2.480	122,000	299,240	2.4528	2.335	2.213	2.335	2.109	2.345	129,027	2.3192	0.00%
2018-11-27	2.470	2.330	2.470	2.470	2.490	98,000	242,540	2.4749	2.335	2.203	2.335	2.335	2.354	103,645	2.3401	0.00%
2018-11-26	2.470	2.310	2.480	2.470	2.480	104,000	257,240	2.4735	2.335	2.184	2.345	2.335	2.345	109,990	2.3388	-0.80%
2018-11-23	2.490	2.440	2.490	2.470	2.490	268,000	664,420	2.4792	2.354	2.307	2.354	2.335	2.354	283,437	2.3442	0.00%
2018-11-22	2.490	2.450	2.490	2.440	2.500	292,000	725,180	2.4835	2.354	2.317	2.354	2.307	2.364	308,819	2.3482	-0.40%
2018-11-21	2.500	2.480	2.500	2.480	2.500	286,000	711,720	2.4885	2.364	2.345	2.364	2.345	2.364	302,473	2.3530	0.40%
2018-11-20	2.490	2.200	2.490	2.450	2.500	274,000	682,700	2.4916	2.354	2.080	2.354	2.317	2.364	289,782	2.3559	-0.40%
2018-11-19	2.500	2.490	2.500	2.490	2.500	296,000	739,020	2.4967	2.364	2.354	2.364	2.354	2.364	313,049	2.3607	0.40%
2018-11-16	2.490	2.480	2.490	2.450	2.500	1,370,000	3,403,040	2.4840	2.354	2.345	2.354	2.317	2.364	1,448,911	2.3487	-0.40%
2018-11-15	2.500	2.480	2.500	2.480	2.500	236,000	588,720	2.4946	2.364	2.345	2.364	2.345	2.364	249,593	2.3587	0.00%
2018-11-14	2.500	2.430	2.500	2.480	2.500	228,000	568,000	2.4912	2.364	2.298	2.364	2.345	2.364	241,133	2.3555	0.00%
2018-11-13	2.500	2.460	2.500	2.450	2.500	422,000	1,052,300	2.4936	2.364	2.326	2.364	2.317	2.364	446,307	2.3578	0.00%
2018-11-12	2.500	2.460	2.500	2.450	2.500	432,000	1,075,120	2.4887	2.364	2.326	2.364	2.317	2.364	456,883	2.3532	4.17%
2018-11-09	2.400	2.360	2.400	2.320	2.400	216,000	508,600	2.3546	2.269	2.231	2.269	2.194	2.269	228,441	2.2264	3.00%
2018-11-08	2.330	2.330	2.400	2.320	2.340	156,000	363,420	2.3296	2.203	2.203	2.269	2.194	2.213	164,986	2.2027	0.87%
2018-11-07	2.310	2.310	2.400	2.300	2.330	146,000	338,660	2.3196	2.184	2.184	2.269	2.175	2.203	154,410	2.1933	0.87%
2018-11-06	2.290	2.190	2.400	2.270	2.290	230,000	525,420	2.2844	2.165	2.071	2.269	2.146	2.165	243,248	2.1600	0.88%
2018-11-05	2.270	2.190	2.280	2.270	2.310	306,000	701,480	2.2924	2.146	2.071	2.156	2.146	2.184	323,625	2.1676	-2.58%
2018-11-02	2.330	2.220	2.340	2.240	2.340	176,000	403,240	2.2911	2.203	2.099	2.213	2.118	2.213	186,137	2.1664	4.02%
2018-11-01	2.240	2.210	2.300	2.220	2.240	118,000	262,960	2.2285	2.118	2.090	2.175	2.099	2.118	124,797	2.1071	0.45%
2018-10-31	2.230	2.230	2.300	2.210	2.230	120,000	266,300	2.2192	2.109	2.109	2.175	2.090	2.109	126,912	2.0983	0.90%
2018-10-30	2.210	2.200	2.210	2.200	2.250	212,000	470,320	2.2185	2.090	2.080	2.090	2.080	2.127	224,211	2.0977	0.45%
2018-10-29	2.200	2.140	2.580	2.130	2.200	210,000	454,620	2.1649	2.080	2.023	2.439	2.014	2.080	222,096	2.0470	2.80%
2018-10-26	2.140	2.140	2.180	2.090	2.140	218,000	462,500	2.1216	2.023	2.023	2.061	1.976	2.023	230,557	2.0060	0.47%
2018-10-25	2.130	2.060	2.150	2.020	2.130	330,000	693,660	2.1020	2.014	1.948	2.033	1.910	2.014	349,008	1.9875	0.95%
2018-10-24	2.110	2.050	2.130	2.050	2.110	276,000	576,940	2.0904	1.995	1.938	2.014	1.938	1.995	291,897	1.9765	1.44%
2018-10-23	2.080	2.000	2.100	2.000	2.080	176,000	361,940	2.0565	1.967	1.891	1.986	1.891	1.967	186,137	1.9445	0.00%
2018-10-22	2.080	2.020	2.080	2.000	2.080	288,000	589,540	2.0470	1.967	1.910	1.967	1.891	1.967	304,589	1.9355	4.52%
2018-10-19	1.990	1.910	1.990	1.880	1.990	290,000	562,880	1.9410	1.882	1.806	1.882	1.778	1.882	306,704	1.8353	2.58%
2018-10-18	1.940	1.900	1.940	1.870	1.940	176,000	336,520	1.9120	1.834	1.797	1.834	1.768	1.834	186,137	1.8079	0.52%
2018-10-16	1.930	1.890	1.930	1.890	1.930	336,000	640,580	1.9065	1.825	1.787	1.825	1.787	1.825	355,353	1.8027	1.58%
2018-10-15	1.900	1.900	1.930	1.870	1.930	302,000	573,020	1.8974	1.797	1.797	1.825	1.768	1.825	319,395	1.7941	1.60%
2018-10-12	1.870	1.850	1.920	1.840	1.920	410,000	766,780	1.8702	1.768	1.749	1.815	1.740	1.815	433,616	1.7683	-1.58%
2018-10-11	1.900	1.840	1.930	1.820	1.900	302,000	563,700	1.8666	1.797	1.740	1.825	1.721	1.797	319,395	1.7649	-2.06%
2018-10-10	1.940	1.850	1.940	1.880	1.940	360,000	690,680	1.9186	1.834	1.749	1.834	1.778	1.834	380,736	1.8141	3.74%
2018-10-09	1.870	1.700	1.870	1.870	1.900	174,000	328,020	1.8852	1.768	1.607	1.768	1.768	1.797	184,022	1.7825	-1.06%
2018-10-08	1.890	1.760	1.940	1.890	1.950	146,000	280,260	1.9196	1.787	1.664	1.834	1.787	1.844	154,410	1.8150	-3.57%
2018-10-05	1.960	1.850	1.960	1.880	1.970	284,000	549,920	1.9363	1.853	1.749	1.853	1.778	1.863	300,358	1.8309	1.03%
2018-10-04	1.940	1.900	1.940	1.860	1.940	316,000	603,060	1.9084	1.834	1.797	1.834	1.759	1.834	334,201	1.8045	0.52%
2018-10-03	1.930	1.890	1.930	1.890	1.930	260,000	496,380	1.9092	1.825	1.787	1.825	1.787	1.825	274,976	1.8052	1.05%
2018-10-02	1.910	1.890	1.920	1.870	1.930	284,000	543,180	1.9126	1.806	1.787	1.815	1.768	1.825	300,358	1.8084	1.06%
2018-09-28	1.890	1.850	1.900	1.860	1.900	346,000	653,860	1.8898	1.787	1.749	1.797	1.759	1.797	365,929	1.7868	-0.53%
2018-09-27	1.900	1.820	1.900	1.870	1.900	296,000	559,220	1.8893	1.797	1.721	1.797	1.768	1.797	313,049	1.7864	0.00%
2018-09-26	1.900	1.860	1.900	1.840	1.900	338,000	631,920	1.8696	1.797	1.759	1.797	1.740	1.797	357,469	1.7678	1.06%
2018-09-24	1.880	1.840	1.880	1.780	1.880	490,000	883,600	1.8033	1.778	1.740	1.778	1.683	1.778	518,224	1.7051	4.44%
2018-09-21	1.800	1.760	1.800	1.750	1.800	310,000	555,020	1.7904	1.702	1.664	1.702	1.655	1.702	327,856	1.6929	0.00%
2018-09-20	1.800	1.740	1.800	1.740	1.800	250,000	443,740	1.7750	1.702	1.645	1.702	1.645	1.702	264,400	1.6783	2.27%
2018-09-19	1.760	1.760	1.810	-	-	0	0	-	1.664	1.664	1.711	-	-	0	-	0.57%
2018-09-18	1.750	1.750	1.820	1.700	1.750	12,000	20,700	1.7250	1.655	1.655	1.721	1.607	1.655	12,691	1.6311	-2.78%
2018-09-17	1.800	1.750	1.820	-	-	0	0	-	1.702	1.655	1.721	-	-	0	-	0.00%
2018-09-14	1.800	1.630	1.800	1.800	1.800	10,000	18,000	1.8000	1.702	1.541	1.702	1.702	1.702	10,576	1.7020	0.56%
2018-09-13	1.790	1.750	1.800	1.790	1.800	40,000	71,800	1.7950	1.693	1.655	1.702	1.693	1.702	42,304	1.6972	-0.56%
2018-09-12	1.800	1.750	1.810	1.800	1.830	80,000	144,940	1.8118	1.702	1.655	1.711	1.702	1.730	84,608	1.7131	-1.10%
2018-09-11	1.830	1.790	1.900	1.820	1.830	102,000	186,620	1.8296	1.721	1.683	1.787	1.711	1.721	108,468	1.7205	3.39%
2018-09-10	1.770	1.770	1.810	1.740	1.780	68,000	120,040	1.7653	1.664	1.664	1.702	1.636	1.674	72,312	1.6600	-2.75%
2018-09-07	1.820	1.800	1.820	1.820	1.830	32,000	58,260	1.8206	1.711	1.693	1.711	1.711	1.721	34,029	1.7121	-1.09%
2018-09-06	1.840	1.810	1.840	-	-	0	0	-	1.730	1.702	1.730	-	-	0	-	0.00%
2018-09-05	1.840	1.800	1.840	1.830	1.880	236,000	435,900	1.8470	1.730	1.693	1.730	1.721	1.768	250,965	1.7369	-0.54%
2018-09-04	1.850	1.810	1.850	1.750	1.890	94,000	174,200	1.8532	1.740	1.702	1.740	1.646	1.777	99,961	1.7427	1.09%
2018-09-03	1.830	1.780	1.850	1.750	1.840	90,000	162,580	1.8064	1.721	1.674	1.740	1.646	1.730	95,707	1.6987	0.00%
2018-08-31	1.830	1.830	1.840	1.830	2.000	166,000	315,900	1.9030	1.721	1.721	1.730	1.721	1.881	176,526	1.7895	-1.08%
2018-08-30	1.850	1.830	1.870	1.850	1.910	54,000	101,300	1.8759	1.740	1.721	1.758	1.740	1.796	57,424	1.7641	0.00%
2018-08-29	1.850	1.850	1.880	1.760	1.850	110,000	197,360	1.7942	1.740	1.740	1.768	1.655	1.740	116,975	1.6872	-2.63%
2018-08-28	1.900	1.900	1.910	1.900	1.900	22,000	41,800	1.9000	1.787	1.787	1.796	1.787	1.787	23,395	1.7867	2.15%
2018-08-27	1.860	1.860	1.890	1.800	1.850	118,000	215,180	1.8236	1.749	1.749	1.777	1.693	1.740	125,482	1.7148	3.33%
2018-08-24	1.800	1.630	1.800	1.750	1.800	120,000	212,160	1.7680	1.693	1.533	1.693	1.646	1.693	127,609	1.6626	4.65%
2018-08-23	1.720	1.710	1.740	1.670	1.720	54,000	91,300	1.6907	1.617	1.608	1.636	1.570	1.617	57,424	1.5899	2.99%
2018-08-22	1.670	1.670	1.700	1.570	1.700	506,000	829,740	1.6398	1.570	1.570	1.599	1.476	1.599	538,086	1.5420	-1.18%
2018-08-21	1.690	1.670	1.700	1.630	1.720	340,000	570,380	1.6776	1.589	1.570	1.599	1.533	1.617	361,560	1.5776	-2.87%
2018-08-20	1.740	1.740	1.790	1.610	1.880	900,000	1,531,300	1.7014	1.636	1.636	1.683	1.514	1.768	957,069	1.6000	-8.42%
2018-08-17	1.900	1.850	1.900	1.900	1.930	88,000	167,620	1.9048	1.787	1.740	1.787	1.787	1.815	93,580	1.7912	0.00%
2018-08-16	1.900	1.850	1.930	1.900	1.950	34,000	65,700	1.9324	1.787	1.740	1.815	1.787	1.834	36,156	1.8171	-2.56%
2018-08-15	1.950	1.920	1.980	1.900	2.000	140,000	278,260	1.9876	1.834	1.806	1.862	1.787	1.881	148,877	1.8691	-2.01%
2018-08-14	1.990	1.950	2.000	1.980	1.990	26,000	51,660	1.9869	1.871	1.834	1.881	1.862	1.871	27,649	1.8684	-0.50%
2018-08-13	2.000	1.800	2.000	1.900	2.000	14,000	27,600	1.9714	1.881	1.693	1.881	1.787	1.881	14,888	1.8539	0.00%
2018-08-10	2.000	1.950	2.030	2.000	2.030	62,000	125,800	2.0290	1.881	1.834	1.909	1.881	1.909	65,931	1.9080	0.00%
2018-08-09	2.000	1.950	2.030	2.000	2.000	6,000	12,000	2.0000	1.881	1.834	1.909	1.881	1.881	6,380	1.8807	0.00%
2018-08-08	2.000	1.980	2.010	2.000	2.010	6,000	12,020	2.0033	1.881	1.862	1.890	1.881	1.890	6,380	1.8839	0.00%
2018-08-07	2.000	1.950	2.140	-	-	0	0	-	1.881	1.834	2.012	-	-	0	-	0.00%
2018-08-06	2.000	1.950	2.120	2.000	2.000	48,000	96,000	2.0000	1.881	1.834	1.994	1.881	1.881	51,044	1.8807	0.00%
2018-08-03	2.000	1.950	2.000	2.000	2.170	82,000	169,340	2.0651	1.881	1.834	1.881	1.881	2.041	87,200	1.9420	0.00%
2018-08-02	2.000	1.950	2.000	1.980	2.040	28,000	56,680	2.0243	1.881	1.834	1.881	1.862	1.918	29,775	1.9036	1.01%
2018-08-01	1.980	1.930	1.980	1.920	1.980	70,000	136,620	1.9517	1.862	1.815	1.862	1.806	1.862	74,439	1.8353	0.00%
2018-07-31	1.980	1.940	1.980	1.940	1.990	128,000	252,760	1.9747	1.862	1.824	1.862	1.824	1.871	136,117	1.8569	-0.50%
2018-07-30	1.990	1.990	2.000	1.990	2.030	162,000	324,180	2.0011	1.871	1.871	1.881	1.871	1.909	172,272	1.8818	-0.50%
2018-07-27	2.000	2.000	2.030	1.970	2.030	78,000	156,780	2.0100	1.881	1.881	1.909	1.853	1.909	82,946	1.8901	0.00%
2018-07-26	2.000	1.990	2.000	1.980	2.060	330,000	669,780	2.0296	1.881	1.871	1.881	1.862	1.937	350,925	1.9086	-2.91%
2018-07-25	2.060	2.040	2.060	2.010	2.090	68,000	138,760	2.0406	1.937	1.918	1.937	1.890	1.965	72,312	1.9189	0.49%
2018-07-24	2.050	2.000	2.070	2.000	2.120	138,000	283,020	2.0509	1.928	1.881	1.947	1.881	1.994	146,751	1.9286	0.00%
2018-07-23	2.050	2.050	2.090	2.050	2.120	106,000	222,320	2.0974	1.928	1.928	1.965	1.928	1.994	112,722	1.9723	-5.09%
2018-07-20	2.160	2.100	2.160	2.070	2.180	358,000	751,080	2.0980	2.031	1.975	2.031	1.947	2.050	380,701	1.9729	-3.14%
2018-07-19	2.230	2.200	2.230	2.230	2.260	52,000	116,820	2.2465	2.097	2.069	2.097	2.097	2.125	55,297	2.1126	-0.45%
2018-07-18	2.240	2.190	2.240	2.200	2.250	90,000	200,360	2.2262	2.106	2.059	2.106	2.069	2.116	95,707	2.0935	0.00%
2018-07-17	2.240	2.200	2.240	2.220	2.380	200,000	457,200	2.2860	2.106	2.069	2.106	2.088	2.238	212,682	2.1497	-3.45%
2018-07-16	2.320	2.290	2.320	2.290	2.320	212,000	490,000	2.3113	2.182	2.153	2.182	2.153	2.182	225,443	2.1735	1.31%
2018-07-13	2.290	2.290	2.310	2.260	2.390	408,000	945,920	2.3184	2.153	2.153	2.172	2.125	2.247	433,871	2.1802	0.44%
2018-07-12	2.280	2.260	2.280	2.090	2.300	356,000	791,860	2.2243	2.144	2.125	2.144	1.965	2.163	378,574	2.0917	9.62%
2018-07-11	2.080	2.000	2.080	2.070	2.190	408,000	865,540	2.1214	1.956	1.881	1.956	1.947	2.059	433,871	1.9949	-5.45%
2018-07-10	2.200	2.180	2.200	2.150	2.380	408,000	926,820	2.2716	2.069	2.050	2.069	2.022	2.238	433,871	2.1362	-5.98%
2018-07-09	2.340	2.340	2.390	2.300	2.420	318,000	749,920	2.3582	2.200	2.200	2.247	2.163	2.276	338,165	2.2176	-2.50%
2018-07-06	2.400	2.380	2.450	2.380	2.490	360,000	867,860	2.4107	2.257	2.238	2.304	2.238	2.342	382,828	2.2670	-3.61%
2018-07-05	2.490	2.390	2.490	2.320	2.490	846,000	2,057,800	2.4324	2.342	2.247	2.342	2.182	2.342	899,645	2.2873	4.62%
2018-07-04	2.380	2.290	2.360	2.270	2.650	414,000	1,022,980	2.4710	2.238	2.153	2.219	2.135	2.492	440,252	2.3236	-4.80%
2018-07-03	2.500	2.460	2.500	2.380	2.540	658,000	1,619,600	2.4614	2.351	2.313	2.351	2.238	2.389	699,724	2.3146	0.00%
2018-06-29	2.500	2.470	2.510	2.460	2.500	276,000	688,480	2.4945	2.351	2.323	2.360	2.313	2.351	293,501	2.3457	0.81%
2018-06-28	2.480	2.450	2.490	2.410	2.540	138,000	340,860	2.4700	2.332	2.304	2.342	2.266	2.389	146,751	2.3227	-2.75%
2018-06-27	2.550	2.430	2.500	2.370	2.590	482,000	1,178,580	2.4452	2.398	2.285	2.351	2.229	2.436	512,564	2.2994	6.25%
2018-06-26	2.400	2.330	2.400	2.280	2.450	130,000	307,000	2.3615	2.257	2.191	2.257	2.144	2.304	138,243	2.2207	-4.00%
2018-06-25	2.500	2.500	2.540	2.470	2.540	70,000	174,200	2.4886	2.351	2.351	2.389	2.323	2.389	74,439	2.3402	-2.72%
2018-06-22	2.570	2.560	2.570	2.450	2.680	270,000	689,940	2.5553	2.417	2.407	2.417	2.304	2.520	287,121	2.4030	3.21%
2018-06-21	2.490	2.430	2.490	2.430	2.590	106,000	261,200	2.4642	2.342	2.285	2.342	2.285	2.436	112,722	2.3172	0.81%
2018-06-20	2.470	2.460	2.470	2.420	2.510	556,000	1,367,400	2.4594	2.323	2.313	2.323	2.276	2.360	591,256	2.3127	-2.37%
2018-06-19	2.530	2.510	2.540	2.500	2.700	1,084,000	2,768,180	2.5537	2.379	2.360	2.389	2.351	2.539	1,152,737	2.4014	-6.30%
2018-06-15	2.700	2.670	2.700	2.600	2.770	312,000	848,620	2.7199	2.539	2.511	2.539	2.445	2.605	331,784	2.5577	-0.74%
2018-06-14	2.720	2.700	2.720	2.680	2.740	394,000	1,068,520	2.7120	2.558	2.539	2.558	2.520	2.577	418,984	2.5503	1.87%
2018-06-13	2.700	2.700	2.730	2.700	2.880	450,000	1,246,980	2.7711	2.511	2.511	2.539	2.511	2.678	483,911	2.5769	-4.93%
2018-06-12	2.840	2.800	2.840	2.740	2.850	178,000	503,000	2.8258	2.641	2.604	2.641	2.548	2.650	191,414	2.6278	1.07%
2018-06-11	2.810	2.770	2.820	2.770	2.890	428,000	1,206,700	2.8194	2.613	2.576	2.622	2.576	2.687	460,254	2.6218	4.07%
2018-06-08	2.700	2.680	2.750	2.690	2.780	1,238,000	3,389,520	2.7379	2.511	2.492	2.557	2.501	2.585	1,331,294	2.5460	0.75%
2018-06-07	2.680	2.620	2.680	2.530	2.700	628,000	1,639,420	2.6105	2.492	2.436	2.492	2.353	2.511	675,325	2.4276	1.90%
2018-06-06	2.630	2.600	2.640	2.600	2.720	618,000	1,645,500	2.6626	2.446	2.418	2.455	2.418	2.529	664,572	2.4760	-4.36%
2018-06-05	2.750	2.700	2.740	2.700	2.840	390,000	1,084,160	2.7799	2.557	2.511	2.548	2.511	2.641	419,390	2.5851	-2.14%
2018-06-04	2.810	2.760	2.820	2.480	2.940	1,176,000	3,332,580	2.8338	2.613	2.567	2.622	2.306	2.734	1,264,622	2.6352	-2.77%
2018-06-01	2.890	2.810	2.900	2.780	2.890	382,000	1,091,860	2.8583	2.687	2.613	2.697	2.585	2.687	410,787	2.6580	2.12%
2018-05-31	2.830	2.840	2.880	2.830	2.980	336,000	976,240	2.9055	2.632	2.641	2.678	2.632	2.771	361,321	2.7019	-2.08%
2018-05-30	2.890	2.860	2.890	2.750	3.000	772,000	2,217,520	2.8724	2.687	2.660	2.687	2.557	2.790	830,177	2.6711	3.96%
2018-05-29	2.780	2.790	2.830	2.660	3.110	1,446,000	4,105,820	2.8394	2.585	2.594	2.632	2.474	2.892	1,554,969	2.6405	-10.32%
2018-05-28	3.100	3.080	3.110	3.070	3.290	388,000	1,211,440	3.1223	2.883	2.864	2.892	2.855	3.059	417,239	2.9035	-1.59%
2018-05-25	3.150	3.110	3.150	3.080	3.310	270,000	858,440	3.1794	2.929	2.892	2.929	2.864	3.078	290,347	2.9566	-3.96%
2018-05-24	3.280	3.230	3.280	3.210	3.410	342,000	1,133,220	3.3135	3.050	3.004	3.050	2.985	3.171	367,773	3.0813	-0.30%
2018-05-23	3.290	3.250	3.300	3.020	3.420	1,224,000	3,918,540	3.2014	3.059	3.022	3.069	2.808	3.180	1,316,239	2.9771	10.77%
2018-05-21	2.970	2.970	3.010	2.810	3.100	804,000	2,391,840	2.9749	2.762	2.762	2.799	2.613	2.883	864,589	2.7664	6.07%
2018-05-18	2.800	2.780	2.810	2.780	3.170	1,616,000	4,730,920	2.9275	2.604	2.585	2.613	2.585	2.948	1,737,780	2.7224	-11.67%
2018-05-17	3.170	3.150	3.170	3.150	3.540	902,000	2,990,120	3.3150	2.948	2.929	2.948	2.929	3.292	969,974	3.0827	-3.94%
2018-05-16	3.300	3.210	3.300	3.210	3.350	474,000	1,552,920	3.2762	3.069	2.985	3.069	2.985	3.115	509,720	3.0466	2.48%
2018-05-15	3.220	3.200	3.230	3.130	3.280	986,000	3,156,560	3.2014	2.994	2.976	3.004	2.911	3.050	1,060,304	2.9770	3.87%
2018-05-14	3.100	3.060	3.100	2.940	3.200	1,594,000	4,936,540	3.0970	2.883	2.846	2.883	2.734	2.976	1,714,122	2.8799	6.16%
2018-05-11	2.920	2.870	2.940	2.780	2.930	292,000	835,040	2.8597	2.715	2.669	2.734	2.585	2.725	314,005	2.6593	0.69%
2018-05-10	2.900	2.850	2.900	2.900	3.000	80,000	232,960	2.9120	2.697	2.650	2.697	2.697	2.790	86,029	2.7079	-1.36%
2018-05-09	2.940	2.860	2.950	2.810	3.050	322,000	937,060	2.9101	2.734	2.660	2.743	2.613	2.836	346,266	2.7062	-2.00%
2018-05-08	3.000	2.900	3.000	2.900	3.020	424,000	1,256,060	2.9624	2.790	2.697	2.790	2.697	2.808	455,952	2.7548	-0.66%
2018-05-07	3.020	3.030	3.040	2.970	3.180	588,000	1,803,840	3.0678	2.808	2.818	2.827	2.762	2.957	632,311	2.8528	2.72%
2018-05-04	2.940	2.900	2.950	2.780	3.080	1,496,000	4,406,780	2.9457	2.734	2.697	2.743	2.585	2.864	1,608,737	2.7393	1.38%
2018-05-03	2.900	2.760	2.910	2.580	2.900	444,000	1,192,200	2.6851	2.697	2.567	2.706	2.399	2.697	477,459	2.4970	8.21%
2018-05-02	2.680	2.590	2.680	2.570	2.750	382,000	1,020,660	2.6719	2.492	2.408	2.492	2.390	2.557	410,787	2.4846	-0.74%
2018-04-30	2.700	2.630	2.710	2.310	2.710	786,000	2,018,780	2.5684	2.511	2.446	2.520	2.148	2.520	845,232	2.3884	16.38%
2018-04-27	2.320	2.270	2.320	2.230	2.320	56,000	125,880	2.2479	2.157	2.111	2.157	2.074	2.157	60,220	2.0903	2.65%
2018-04-26	2.260	2.240	2.260	2.230	2.310	368,000	836,700	2.2736	2.102	2.083	2.102	2.074	2.148	395,732	2.1143	-3.83%
2018-04-25	2.350	2.350	2.370	2.350	2.410	160,000	381,000	2.3813	2.185	2.185	2.204	2.185	2.241	172,057	2.2144	-0.42%
2018-04-24	2.360	2.320	2.380	2.290	2.410	468,000	1,088,220	2.3253	2.195	2.157	2.213	2.130	2.241	503,268	2.1623	-1.67%
2018-04-23	2.400	2.400	2.430	2.330	2.500	782,000	1,873,340	2.3956	2.232	2.232	2.260	2.167	2.325	840,931	2.2277	-4.76%
2018-04-20	2.520	2.490	2.520	2.490	2.600	492,000	1,247,440	2.5354	2.343	2.316	2.343	2.316	2.418	529,077	2.3578	-0.40%
2018-04-19	2.530	2.530	2.550	2.400	2.640	1,362,000	3,468,260	2.5464	2.353	2.353	2.371	2.232	2.455	1,464,639	2.3680	4.55%
2018-04-18	2.420	2.420	2.440	2.300	2.420	1,252,000	2,986,200	2.3851	2.250	2.250	2.269	2.139	2.250	1,346,349	2.2180	4.31%
2018-04-17	2.320	2.280	2.320	2.210	2.530	2,374,000	5,710,560	2.4055	2.157	2.120	2.157	2.055	2.353	2,552,902	2.2369	3.11%
2018-04-16	2.250	2.240	2.250	2.080	2.290	852,000	1,891,300	2.2198	2.092	2.083	2.092	1.934	2.130	916,206	2.0643	5.14%
2018-04-13	2.140	2.090	2.150	2.020	2.140	236,000	491,300	2.0818	1.990	1.944	1.999	1.878	1.990	253,785	1.9359	5.94%
2018-04-12	2.020	2.010	2.040	1.920	2.060	384,000	762,240	1.9850	1.878	1.869	1.897	1.785	1.916	412,938	1.8459	-6.48%
2018-04-11	2.160	2.150	2.170	2.060	2.230	660,000	1,392,600	2.1100	2.009	1.999	2.018	1.916	2.074	709,737	1.9621	2.37%
2018-04-10	2.110	2.090	2.110	1.950	2.150	1,400,000	2,884,160	2.0601	1.962	1.944	1.962	1.813	1.999	1,505,502	1.9157	0.48%
2018-04-09	2.100	2.050	2.100	2.100	2.130	90,000	190,120	2.1124	1.953	1.906	1.953	1.953	1.981	96,782	1.9644	-1.41%
2018-04-06	2.130	2.120	2.150	2.040	2.170	1,422,000	3,005,480	2.1136	1.981	1.971	1.999	1.897	2.018	1,529,160	1.9654	6.50%
2018-04-04	2.000	1.950	2.050	1.970	2.110	946,000	1,946,060	2.0571	1.860	1.813	1.906	1.832	1.962	1,017,289	1.9130	-1.48%
2018-04-03	2.030	2.000	2.040	1.980	2.050	498,000	1,002,180	2.0124	1.888	1.860	1.897	1.841	1.906	535,529	1.8714	3.05%
2018-03-29	1.970	1.910	1.970	1.850	1.980	222,000	421,700	1.8995	1.832	1.776	1.832	1.720	1.841	238,730	1.7664	1.03%
2018-03-28	1.950	1.910	1.950	1.910	2.010	684,000	1,334,220	1.9506	1.813	1.776	1.813	1.776	1.869	735,545	1.8139	-4.41%
2018-03-27	2.040	2.010	2.040	1.990	2.050	516,000	1,043,380	2.0221	1.897	1.869	1.897	1.851	1.906	554,885	1.8804	4.08%
2018-03-26	1.960	1.960	2.000	1.960	1.970	26,000	51,060	1.9638	1.823	1.823	1.860	1.823	1.832	27,959	1.8262	0.00%
2018-03-23	1.960	1.910	1.970	1.820	2.030	1,626,000	3,160,180	1.9435	1.823	1.776	1.832	1.692	1.888	1,748,533	1.8073	2.08%
2018-03-22	1.920	1.920	1.960	1.880	1.990	610,000	1,178,680	1.9323	1.785	1.785	1.823	1.748	1.851	655,969	1.7969	-3.52%
2018-03-21	1.990	1.990	2.010	1.980	2.120	966,000	1,961,760	2.0308	1.851	1.851	1.869	1.841	1.971	1,038,797	1.8885	-2.93%
2018-03-20	2.050	2.030	2.060	2.040	2.130	1,266,000	2,622,560	2.0715	1.906	1.888	1.916	1.897	1.981	1,361,404	1.9264	0.49%
2018-03-19	2.040	2.030	2.060	2.000	2.090	1,206,000	2,473,320	2.0508	1.897	1.888	1.916	1.860	1.944	1,296,883	1.9071	2.00%
2018-03-16	2.000	1.970	2.000	1.930	2.000	278,000	549,620	1.9771	1.860	1.832	1.860	1.795	1.860	298,950	1.8385	0.50%
2018-03-15	1.990	1.970	2.000	1.950	2.030	440,000	878,120	1.9957	1.851	1.832	1.860	1.813	1.888	473,158	1.8559	-1.49%
2018-03-14	2.020	2.000	2.020	1.930	2.100	1,048,000	2,137,540	2.0396	1.878	1.860	1.878	1.795	1.953	1,126,976	1.8967	5.21%
2018-03-13	1.920	1.920	1.930	1.890	2.020	1,338,000	2,609,080	1.9500	1.785	1.785	1.795	1.758	1.878	1,438,830	1.8133	0.52%
2018-03-12	1.910	1.890	1.910	1.870	1.910	300,000	567,040	1.8901	1.776	1.758	1.776	1.739	1.776	322,608	1.7577	1.06%
2018-03-09	1.890	1.880	1.900	1.840	1.900	316,000	592,740	1.8758	1.758	1.748	1.767	1.711	1.767	339,813	1.7443	1.61%
2018-03-08	1.860	1.850	1.890	1.850	1.880	50,000	92,800	1.8560	1.730	1.720	1.758	1.720	1.748	53,768	1.7259	-0.53%
2018-03-07	1.870	1.830	1.880	1.820	1.890	246,000	455,140	1.8502	1.739	1.702	1.748	1.692	1.758	264,538	1.7205	0.00%
2018-03-06	1.870	1.870	1.890	1.850	1.900	284,000	534,780	1.8830	1.739	1.739	1.758	1.720	1.767	305,402	1.7511	0.54%
2018-03-05	1.860	1.840	1.860	1.780	1.860	256,000	467,160	1.8248	1.730	1.711	1.730	1.655	1.730	275,292	1.6970	2.20%
2018-03-02	1.820	1.780	1.840	1.780	1.870	398,000	728,640	1.8308	1.692	1.655	1.711	1.655	1.739	427,993	1.7025	-1.09%
2018-03-01	1.840	1.820	1.840	1.800	1.860	416,000	762,580	1.8331	1.711	1.692	1.711	1.674	1.730	447,349	1.7047	2.22%
2018-02-28	1.800	1.780	1.810	1.770	1.820	738,000	1,324,140	1.7942	1.674	1.655	1.683	1.646	1.692	793,615	1.6685	0.56%
2018-02-27	1.790	1.790	1.800	1.780	1.810	190,000	340,760	1.7935	1.665	1.665	1.674	1.655	1.683	204,318	1.6678	-1.65%
2018-02-26	1.820	1.790	1.830	1.750	1.840	272,000	481,000	1.7684	1.692	1.665	1.702	1.627	1.711	292,498	1.6445	-1.09%
2018-02-23	1.840	1.830	1.840	1.800	1.890	448,000	817,080	1.8238	1.711	1.702	1.711	1.674	1.758	481,761	1.6960	1.66%
2018-02-22	1.810	1.750	1.810	1.750	1.820	226,000	399,240	1.7665	1.683	1.627	1.683	1.627	1.692	243,031	1.6428	0.56%
2018-02-21	1.800	1.800	1.810	1.760	1.800	164,000	292,960	1.7863	1.674	1.674	1.683	1.637	1.674	176,359	1.6612	0.00%
2018-02-20	1.800	1.780	1.800	1.750	1.800	412,000	728,100	1.7672	1.674	1.655	1.674	1.627	1.674	443,048	1.6434	3.45%
2018-02-15	1.740	1.730	1.740	1.710	1.740	92,000	158,300	1.7207	1.618	1.609	1.618	1.590	1.618	98,933	1.6001	2.35%
2018-02-14	1.700	1.680	1.710	1.640	1.710	210,000	347,680	1.6556	1.581	1.562	1.590	1.525	1.590	225,825	1.5396	0.59%
2018-02-13	1.690	1.680	1.690	1.680	1.760	204,000	352,100	1.7260	1.572	1.562	1.572	1.562	1.637	219,373	1.6050	1.81%
2018-02-12	1.660	1.630	1.660	1.560	1.700	472,000	789,080	1.6718	1.544	1.516	1.544	1.451	1.581	507,569	1.5546	3.75%
2018-02-09	1.600	1.600	1.610	1.540	1.650	656,000	1,040,120	1.5855	1.488	1.488	1.497	1.432	1.534	705,435	1.4744	-3.03%
2018-02-08	1.650	1.610	1.660	1.580	1.680	158,000	259,600	1.6430	1.534	1.497	1.544	1.469	1.562	169,907	1.5279	1.85%
2018-02-07	1.620	1.600	1.620	1.600	1.760	1,050,000	1,748,220	1.6650	1.506	1.488	1.506	1.488	1.637	1,129,127	1.5483	2.53%
2018-02-06	1.580	1.560	1.580	1.520	1.780	2,866,000	4,720,440	1.6470	1.469	1.451	1.469	1.413	1.655	3,081,978	1.5316	-11.73%
2018-02-05	1.790	1.780	1.800	1.780	1.850	2,094,000	3,783,300	1.8067	1.665	1.655	1.674	1.655	1.720	2,251,801	1.6801	-7.25%
2018-02-02	1.930	1.900	1.930	1.890	1.940	440,000	843,060	1.9160	1.795	1.767	1.795	1.758	1.804	473,158	1.7818	-0.52%
2018-02-01	1.940	1.940	1.960	1.930	1.980	554,000	1,080,740	1.9508	1.804	1.804	1.823	1.795	1.841	595,749	1.8141	-3.00%
2018-01-31	2.000	1.980	2.000	1.880	2.020	1,338,000	2,627,820	1.9640	1.860	1.841	1.860	1.748	1.878	1,438,830	1.8264	2.04%
2018-01-30	1.960	1.960	1.970	1.900	2.030	1,324,000	2,596,180	1.9609	1.823	1.823	1.832	1.767	1.888	1,423,775	1.8234	-3.45%
2018-01-29	2.030	2.010	2.030	1.990	2.230	3,948,000	8,259,140	2.0920	1.888	1.869	1.888	1.851	2.074	4,245,517	1.9454	-6.45%
2018-01-26	2.170	2.180	2.190	1.790	2.200	12,700,000	25,307,000	1.9927	2.018	2.027	2.037	1.665	2.046	13,657,057	1.8530	23.30%
2018-01-25	1.760	1.740	1.770	1.720	1.760	470,000	819,320	1.7432	1.637	1.618	1.646	1.599	1.637	505,419	1.6211	0.57%
2018-01-24	1.750	1.740	1.750	1.730	1.750	894,000	1,557,220	1.7419	1.627	1.618	1.627	1.609	1.627	961,371	1.6198	0.00%
2018-01-23	1.750	1.750	1.770	1.740	1.780	886,000	1,552,900	1.7527	1.627	1.627	1.646	1.618	1.655	952,768	1.6299	-1.13%
2018-01-22	1.770	1.750	1.770	1.740	1.790	368,000	646,260	1.7561	1.646	1.627	1.646	1.618	1.665	395,732	1.6331	0.00%
2018-01-19	1.770	1.740	1.780	1.710	1.780	938,000	1,635,440	1.7435	1.646	1.618	1.655	1.590	1.655	1,008,687	1.6214	1.14%
2018-01-18	1.750	1.740	1.760	1.730	1.760	730,000	1,275,740	1.7476	1.627	1.618	1.637	1.609	1.637	785,012	1.6251	0.00%
2018-01-17	1.750	1.720	1.750	1.700	1.750	850,000	1,481,880	1.7434	1.627	1.599	1.627	1.581	1.627	914,055	1.6212	0.00%
2018-01-16	1.750	1.730	1.760	1.680	1.760	1,240,000	2,157,620	1.7400	1.627	1.609	1.637	1.562	1.637	1,333,445	1.6181	1.74%
2018-01-15	1.720	1.680	1.730	1.680	1.740	1,808,000	3,098,240	1.7136	1.599	1.562	1.609	1.562	1.618	1,944,249	1.5935	0.00%
2018-01-12	1.720	1.720	1.740	1.710	1.740	544,000	935,920	1.7204	1.599	1.599	1.618	1.590	1.618	584,995	1.5999	-1.15%
2018-01-11	1.740	1.720	1.740	1.700	1.750	652,000	1,125,640	1.7264	1.618	1.599	1.618	1.581	1.627	701,134	1.6055	-0.57%
2018-01-10	1.750	1.730	1.770	1.620	1.770	3,856,000	6,710,840	1.7404	1.627	1.609	1.646	1.506	1.646	4,146,584	1.6184	-1.13%
2018-01-09	1.770	1.730	1.770	1.720	1.770	510,000	886,060	1.7374	1.646	1.609	1.646	1.599	1.646	548,433	1.6156	1.14%
2018-01-08	1.750	1.740	1.750	1.690	1.780	1,264,000	2,189,920	1.7325	1.627	1.618	1.627	1.572	1.655	1,359,254	1.6111	1.16%
2018-01-05	1.730	1.730	1.750	1.710	1.760	1,746,000	3,018,320	1.7287	1.609	1.609	1.627	1.590	1.637	1,877,577	1.6076	-2.26%
2018-01-04	1.770	1.760	1.770	1.710	1.830	2,276,000	4,061,460	1.7845	1.646	1.637	1.646	1.590	1.702	2,447,517	1.6594	0.57%
2018-01-03	1.760	1.740	1.770	1.610	1.770	3,354,000	5,701,920	1.7000	1.637	1.618	1.646	1.497	1.646	3,606,754	1.5809	1.15%
2018-01-02	1.740	1.730	1.760	1.710	1.910	6,464,000	11,647,100	1.8018	1.618	1.609	1.637	1.590	1.776	6,951,120	1.6756	-8.42%
2017-12-29	1.900	1.900	1.920	1.710	1.940	16,228,000	30,314,740	1.8681	1.767	1.767	1.785	1.590	1.804	17,450,923	1.7371	9.20%
2017-12-28	1.740	1.740	1.750	1.650	1.760	3,522,000	6,053,140	1.7187	1.618	1.618	1.627	1.534	1.637	3,787,414	1.5982	2.35%
2017-12-27	1.700	1.680	1.700	1.600	1.760	5,318,000	8,947,940	1.6826	1.581	1.562	1.581	1.488	1.637	5,718,758	1.5647	1.19%
2017-12-22	1.680	1.670	1.680	1.560	1.700	4,322,000	7,119,760	1.6473	1.562	1.553	1.562	1.451	1.581	4,647,701	1.5319	4.35%
2017-12-21	1.610	1.600	1.610	1.500	1.800	15,716,000	26,343,560	1.6762	1.497	1.488	1.497	1.395	1.674	16,900,340	1.5588	4.55%
2017-12-20	1.540	1.520	1.540	1.450	1.540	2,150,000	3,268,500	1.5202	1.432	1.413	1.432	1.348	1.432	2,312,022	1.4137	3.36%
2017-12-19	1.490	1.480	1.510	1.480	1.550	3,818,000	5,810,940	1.5220	1.386	1.376	1.404	1.376	1.441	4,105,720	1.4153	0.00%
2017-12-18	1.490	1.480	1.500	1.460	1.500	1,316,000	1,947,740	1.4800	1.386	1.376	1.395	1.358	1.395	1,415,172	1.3763	-0.67%
2017-12-15	1.500	1.510	1.520	1.450	1.530	1,284,000	1,921,760	1.4967	1.395	1.404	1.413	1.348	1.423	1,380,761	1.3918	0.00%
2017-12-14	1.500	1.490	1.510	1.420	1.560	10,972,000	16,564,620	1.5097	1.395	1.386	1.404	1.320	1.451	11,798,837	1.4039	5.63%
2017-12-13	1.420	1.410	1.420	1.310	1.470	7,810,000	10,929,940	1.3995	1.320	1.311	1.320	1.218	1.367	8,398,553	1.3014	2.90%
2017-12-12	1.380	1.380	1.390	1.370	1.630	22,290,000	33,244,380	1.4914	1.283	1.283	1.293	1.274	1.516	23,969,749	1.3869	-13.75%
2017-12-11	1.600	1.590	1.600	1.500	1.630	48,936,000	77,125,760	1.5761	1.488	1.479	1.488	1.395	1.516	52,623,761	1.4656