TATA Health International Holdings Limited (KY): O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01255	2013-07-11			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	1.740	1.570	1.740	1.750	1.750	154,000	269,500	1.7500	1.740	1.570	1.740	1.750	1.750	154,000	1.7500	6.75%
2026-02-03	0	1.630	1.560	1.740	1.560	1.750	116,000	195,260	1.6833	1.630	1.560	1.740	1.560	1.750	116,000	1.6833	-0.61%
2026-02-02	0	1.640	1.570	1.730	1.520	1.660	76,000	121,000	1.5921	1.640	1.570	1.730	1.520	1.660	76,000	1.5921	-1.20%
2026-01-30	0	1.660	1.610	1.750	1.660	1.660	62,000	103,160	1.6639	1.660	1.610	1.750	1.660	1.660	62,000	1.6639	0.00%
2026-01-29	0	1.660	1.570	1.660	1.670	1.680	24,000	40,120	1.6717	1.660	1.570	1.660	1.670	1.680	24,000	1.6717	-1.19%
2026-01-28	0	1.680	1.560	1.750	1.530	1.680	234,000	382,220	1.6334	1.680	1.560	1.750	1.530	1.680	234,000	1.6334	3.07%
2026-01-27	0	1.630	1.540	1.650	1.520	1.650	356,000	561,520	1.5773	1.630	1.540	1.650	1.520	1.650	356,000	1.5773	6.54%
2026-01-26	0	1.530	1.520	1.610	1.500	1.730	460,000	728,320	1.5833	1.530	1.520	1.610	1.500	1.730	460,000	1.5833	1.32%
2026-01-23	0	1.510	1.460	1.600	1.500	1.700	178,000	283,800	1.5944	1.510	1.460	1.600	1.500	1.700	178,000	1.5944	-11.70%
2026-01-22	0	1.710	1.620	1.710	-	-	0	0	-	1.710	1.620	1.710	-	-	0	-	-1.72%
2026-01-21	0	1.740	1.600	1.740	1.740	1.740	2,000	3,480	1.7400	1.740	1.600	1.740	1.740	1.740	2,000	1.7400	-0.57%
2026-01-20	0	1.750	1.650	1.750	1.750	1.750	2,000	3,500	1.7500	1.750	1.650	1.750	1.750	1.750	2,000	1.7500	0.00%
2026-01-19	0	1.750	1.750	1.850	1.650	1.760	248,000	422,380	1.7031	1.750	1.750	1.850	1.650	1.760	248,000	1.7031	0.00%
2026-01-16	0	1.750	1.750	1.770	1.750	1.800	54,000	95,620	1.7707	1.750	1.750	1.770	1.750	1.800	54,000	1.7707	-1.13%
2026-01-15	0	1.770	1.770	1.840	1.650	1.980	50,000	89,980	1.7996	1.770	1.770	1.840	1.650	1.980	50,000	1.7996	-3.28%
2026-01-14	0	1.830	1.800	1.900	1.830	1.900	254,000	472,280	1.8594	1.830	1.800	1.900	1.830	1.900	254,000	1.8594	-2.14%
2026-01-13	0	1.870	1.850	1.950	1.850	2.000	134,000	259,280	1.9349	1.870	1.850	1.950	1.850	2.000	134,000	1.9349	5.06%
2026-01-09	0	1.780	1.740	1.780	1.620	1.780	132,000	226,180	1.7135	1.780	1.740	1.780	1.620	1.780	132,000	1.7135	5.33%
2026-01-08	0	1.690	1.690	1.750	1.670	1.750	30,000	50,760	1.6920	1.690	1.690	1.750	1.670	1.750	30,000	1.6920	1.20%
2026-01-07	0	1.670	1.750	1.770	1.550	1.800	586,000	1,026,160	1.7511	1.670	1.750	1.770	1.550	1.800	586,000	1.7511	-3.47%
2026-01-06	0	1.730	1.670	1.730	1.500	1.750	146,000	248,900	1.7048	1.730	1.670	1.730	1.500	1.750	146,000	1.7048	0.00%
2026-01-05	0	1.730	1.730	1.780	1.580	1.800	374,000	629,620	1.6835	1.730	1.730	1.780	1.580	1.800	374,000	1.6835	33.08%
2025-12-31	0	1.300	1.340	1.400	1.250	1.260	22,000	27,760	1.2618	1.300	1.340	1.400	1.250	1.260	22,000	1.2618	-5.80%
2025-12-30	0	1.380	1.330	1.380	1.280	1.400	180,000	234,280	1.3016	1.380	1.330	1.380	1.280	1.400	180,000	1.3016	-1.43%
2025-12-29	0	1.400	1.400	1.460	1.400	1.540	122,000	183,480	1.5039	1.400	1.400	1.460	1.400	1.540	122,000	1.5039	-4.76%
2025-12-24	0	1.470	1.350	1.470	1.330	1.550	24,000	34,140	1.4225	1.470	1.350	1.470	1.330	1.550	24,000	1.4225	3.52%
2025-12-23	0	1.420	1.300	1.420	1.420	1.500	28,000	39,920	1.4257	1.420	1.300	1.420	1.420	1.500	28,000	1.4257	0.00%
2025-12-22	0	1.420	1.340	1.420	1.280	1.430	100,000	131,980	1.3198	1.420	1.340	1.420	1.280	1.430	100,000	1.3198	5.97%
2025-12-19	0	1.340	1.340	1.390	1.330	1.400	60,000	82,300	1.3717	1.340	1.340	1.390	1.330	1.400	60,000	1.3717	-4.96%
2025-12-18	0	1.410	1.410	1.430	1.380	1.410	22,000	30,700	1.3955	1.410	1.410	1.430	1.380	1.410	22,000	1.3955	-5.37%
2025-12-17	0	1.490	1.380	1.490	1.420	1.510	38,000	55,740	1.4668	1.490	1.380	1.490	1.420	1.510	38,000	1.4668	2.76%
2025-12-16	0	1.450	1.450	1.540	1.440	1.510	68,000	99,440	1.4624	1.450	1.450	1.540	1.440	1.510	68,000	1.4624	-7.64%
2025-12-15	0	1.570	1.570	1.680	1.570	1.700	140,000	228,040	1.6289	1.570	1.570	1.680	1.570	1.700	140,000	1.6289	-1.87%
2025-12-12	0	1.600	1.580	1.600	1.220	1.700	740,000	1,093,840	1.4782	1.600	1.580	1.600	1.220	1.700	740,000	1.4782	21.21%
2025-12-11	0	1.320	1.320	1.340	1.210	1.360	294,000	386,600	1.3150	1.320	1.320	1.340	1.210	1.360	294,000	1.3150	1.54%
2025-12-10	0	1.300	1.260	1.300	1.200	1.300	138,000	173,520	1.2574	1.300	1.260	1.300	1.200	1.300	138,000	1.2574	0.00%
2025-12-09	0	1.300	1.260	1.320	1.210	1.330	750,000	952,520	1.2700	1.300	1.260	1.320	1.210	1.330	750,000	1.2700	-7.14%
2025-12-08	0	1.400	1.330	1.400	1.310	1.650	708,000	1,002,040	1.4153	1.400	1.330	1.400	1.310	1.650	708,000	1.4153	0.00%
2025-12-05	0	1.400	1.400	1.430	1.260	1.500	722,000	990,340	1.3717	1.400	1.400	1.430	1.260	1.500	722,000	1.3717	-2.78%
2025-12-04	0	1.440	1.400	1.450	1.280	1.640	2,012,000	2,754,520	1.3690	1.440	1.400	1.450	1.280	1.640	2,012,000	1.3690	-12.20%
2025-12-03	0	1.640	1.590	1.640	1.430	2.150	1,732,000	2,808,900	1.6218	1.640	1.590	1.640	1.430	2.150	1,732,000	1.6218	-18.00%
2025-12-02	0	2.000	1.900	1.950	1.730	2.640	4,292,600	8,997,230	2.0960	2.000	1.900	1.950	1.730	2.640	4,292,600	2.0960	0.00%
2025-12-01	0	2.000	2.000	2.040	0.880	2.470	14,835,000	29,790,045	2.0081	2.000	2.000	2.040	0.880	2.470	14,835,000	2.0081	566.67%
2025-11-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2024-03-28	0	0.300	0.226	0.300	0.300	0.300	22,000	6,600	0.3000	0.300	0.226	0.300	0.300	0.300	22,000	0.3000	0.00%
2024-03-27	0	0.300	0.190	0.300	0.295	0.300	22,000	6,590	0.2995	0.300	0.190	0.300	0.295	0.300	22,000	0.2995	0.00%
2024-03-26	0	0.300	0.285	0.320	0.190	0.320	76,000	18,972	0.2496	0.300	0.285	0.320	0.190	0.320	76,000	0.2496	1.69%
2024-03-25	0	0.295	0.250	0.295	-	-	0	0	-	0.295	0.250	0.295	-	-	0	-	0.00%
2024-03-22	0	0.295	0.255	0.295	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	0.00%
2024-03-21	0	0.295	0.250	0.295	-	-	0	0	-	0.295	0.250	0.295	-	-	0	-	0.00%
2024-03-20	0	0.295	0.250	0.295	-	-	0	0	-	0.295	0.250	0.295	-	-	0	-	0.00%
2024-03-19	0	0.295	0.250	0.320	-	-	0	0	-	0.295	0.250	0.320	-	-	0	-	0.00%
2024-03-18	0	0.295	0.250	0.295	0.295	0.295	2,000	590	0.2950	0.295	0.250	0.295	0.295	0.295	2,000	0.2950	0.00%
2024-03-15	0	0.295	0.250	0.295	-	-	0	0	-	0.295	0.250	0.295	-	-	0	-	0.00%
2024-03-14	0	0.295	0.250	0.320	-	-	0	0	-	0.295	0.250	0.320	-	-	0	-	0.00%
2024-03-13	0	0.295	0.250	0.295	-	-	0	0	-	0.295	0.250	0.295	-	-	0	-	0.00%
2024-03-12	0	0.295	0.250	0.295	-	-	0	0	-	0.295	0.250	0.295	-	-	0	-	0.00%
2024-03-11	0	0.295	0.290	0.320	0.280	0.295	8,000	2,270	0.2838	0.295	0.290	0.320	0.280	0.295	8,000	0.2838	5.36%
2024-03-08	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-03-07	0	0.280	0.255	0.295	0.280	0.280	4,000	1,120	0.2800	0.280	0.255	0.295	0.280	0.280	4,000	0.2800	0.00%
2024-03-06	0	0.280	0.211	0.295	-	-	2,000	560	0.2800	0.280	0.211	0.295	-	-	2,000	0.2800	0.00%
2024-03-05	0	0.280	0.280	0.295	0.270	0.280	16,000	4,390	0.2744	0.280	0.280	0.295	0.270	0.280	16,000	0.2744	-6.67%
2024-03-04	0	0.300	0.275	0.340	0.275	0.365	18,000	5,330	0.2961	0.300	0.275	0.340	0.275	0.365	18,000	0.2961	7.14%
2024-03-01	0	0.280	0.216	0.280	-	-	0	0	-	0.280	0.216	0.280	-	-	0	-	-1.75%
2024-02-29	0	0.285	0.285	0.325	0.265	0.285	8,000	2,180	0.2725	0.285	0.285	0.325	0.265	0.285	8,000	0.2725	-12.31%
2024-02-28	0	0.325	0.224	0.325	0.340	0.340	10,000	3,400	0.3400	0.325	0.224	0.325	0.340	0.340	10,000	0.3400	-4.41%
2024-02-27	0	0.340	0.245	0.340	-	-	0	0	-	0.340	0.245	0.340	-	-	0	-	-1.45%
2024-02-26	0	0.345	0.200	0.345	-	-	0	0	-	0.345	0.200	0.345	-	-	0	-	-1.43%
2024-02-23	0	0.350	0.236	0.350	0.355	0.355	6,000	2,130	0.3550	0.350	0.236	0.350	0.355	0.355	6,000	0.3550	-1.41%
2024-02-22	0	0.355	-	0.355	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2024-02-21	0	0.355	0.300	0.355	0.355	0.355	4,000	1,420	0.3550	0.355	0.300	0.355	0.355	0.355	4,000	0.3550	0.00%
2024-02-20	0	0.355	0.345	0.355	0.305	0.355	8,000	2,700	0.3375	0.355	0.345	0.355	0.305	0.355	8,000	0.3375	2.90%
2024-02-19	0	0.345	0.221	0.345	-	-	0	0	-	0.345	0.221	0.345	-	-	0	-	0.00%
2024-02-16	0	0.345	0.275	0.345	-	-	0	0	-	0.345	0.275	0.345	-	-	0	-	-1.43%
2024-02-15	0	0.350	0.233	0.350	-	-	0	0	-	0.350	0.233	0.350	-	-	0	-	0.00%
2024-02-14	0	0.350	-	0.370	-	-	0	0	-	0.350	-	0.370	-	-	0	-	0.00%
2024-02-09	0	0.350	0.231	0.370	-	-	0	0	-	0.350	0.231	0.370	-	-	0	-	0.00%
2024-02-08	0	0.350	0.270	0.350	-	-	0	0	-	0.350	0.270	0.350	-	-	0	-	0.00%
2024-02-07	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-02-06	0	0.350	0.300	0.365	0.350	0.350	6,000	2,100	0.3500	0.350	0.300	0.365	0.350	0.350	6,000	0.3500	-6.67%
2024-02-05	0	0.375	0.350	0.375	0.345	0.400	166,000	61,720	0.3718	0.375	0.350	0.375	0.345	0.400	166,000	0.3718	7.14%
2024-02-02	0	0.350	0.300	0.350	0.295	0.350	270,000	86,660	0.3210	0.350	0.300	0.350	0.295	0.350	270,000	0.3210	18.64%
2024-02-01	0	0.295	0.270	0.295	0.270	0.295	26,000	7,070	0.2719	0.295	0.270	0.295	0.270	0.295	26,000	0.2719	-1.67%
2024-01-31	0	0.300	0.280	0.305	0.240	0.325	30,000	8,480	0.2827	0.300	0.280	0.305	0.240	0.325	30,000	0.2827	-3.23%
2024-01-30	0	0.310	0.310	0.330	0.300	0.300	4,000	1,200	0.3000	0.310	0.310	0.330	0.300	0.300	4,000	0.3000	3.33%
2024-01-29	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-3.23%
2024-01-26	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2024-01-25	0	0.310	-	0.310	0.305	0.310	16,000	4,890	0.3056	0.310	-	0.310	0.305	0.310	16,000	0.3056	1.64%
2024-01-24	0	0.305	-	0.305	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
2024-01-23	0	0.305	0.201	0.305	-	-	0	0	-	0.305	0.201	0.305	-	-	0	-	-1.61%
2024-01-22	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	-1.59%
2024-01-19	0	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2024-01-18	0	0.315	0.155	0.315	-	-	0	0	-	0.315	0.155	0.315	-	-	0	-	0.00%
2024-01-17	0	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2024-01-16	0	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2024-01-15	0	0.315	-	0.315	0.315	0.315	6,000	1,890	0.3150	0.315	-	0.315	0.315	0.315	6,000	0.3150	0.00%
2024-01-12	0	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2024-01-11	0	0.315	0.305	0.315	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	0.00%
2024-01-10	0	0.315	-	0.320	0.315	0.330	60,000	19,240	0.3207	0.315	-	0.320	0.315	0.330	60,000	0.3207	0.00%
2024-01-09	0	0.315	0.240	0.315	-	-	0	0	-	0.315	0.240	0.315	-	-	0	-	0.00%
2024-01-08	0	0.315	0.255	0.315	0.310	0.320	146,000	45,980	0.3149	0.315	0.255	0.315	0.310	0.320	146,000	0.3149	0.00%
2024-01-05	0	0.315	0.255	0.315	0.320	0.320	40,000	12,800	0.3200	0.315	0.255	0.315	0.320	0.320	40,000	0.3200	-1.56%
2024-01-04	0	0.320	0.250	0.330	-	-	0	0	-	0.320	0.250	0.330	-	-	0	-	0.00%
2024-01-03	0	0.320	-	0.335	-	-	0	0	-	0.320	-	0.335	-	-	0	-	0.00%
2024-01-02	0	0.320	0.250	0.335	-	-	0	0	-	0.320	0.250	0.335	-	-	0	-	0.00%
2023-12-29	0	0.320	0.255	0.325	-	-	0	0	-	0.320	0.255	0.325	-	-	0	-	0.00%
2023-12-28	0	0.320	0.250	0.330	-	-	0	0	-	0.320	0.250	0.330	-	-	0	-	0.00%
2023-12-27	0	0.320	-	0.330	-	-	0	0	-	0.320	-	0.330	-	-	0	-	0.00%
2023-12-22	0	0.320	0.250	0.320	0.310	0.330	12,000	3,880	0.3233	0.320	0.250	0.320	0.310	0.330	12,000	0.3233	3.23%
2023-12-21	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2023-12-20	0	0.310	0.226	0.310	-	-	0	0	-	0.310	0.226	0.310	-	-	0	-	0.00%
2023-12-19	0	0.310	0.310	0.325	0.310	0.310	4,000	1,240	0.3100	0.310	0.310	0.325	0.310	0.310	4,000	0.3100	0.00%
2023-12-18	0	0.310	0.310	0.320	0.310	0.320	122,000	38,890	0.3188	0.310	0.310	0.320	0.310	0.320	122,000	0.3188	-1.59%
2023-12-15	0	0.315	0.246	0.315	0.315	0.315	24,000	7,560	0.3150	0.315	0.246	0.315	0.315	0.315	24,000	0.3150	-1.56%
2023-12-14	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2023-12-13	0	0.320	0.250	0.320	-	-	0	0	-	0.320	0.250	0.320	-	-	0	-	0.00%
2023-12-12	0	0.320	0.250	0.320	-	-	0	0	-	0.320	0.250	0.320	-	-	0	-	0.00%
2023-12-11	0	0.320	0.260	0.320	0.320	0.320	2,000	640	0.3200	0.320	0.260	0.320	0.320	0.320	2,000	0.3200	0.00%
2023-12-08	0	0.320	0.320	0.345	0.200	0.420	294,000	106,220	0.3613	0.320	0.320	0.345	0.200	0.420	294,000	0.3613	-35.35%
2023-12-07	0	0.495	-	0.495	0.300	0.495	20,000	6,390	0.3195	0.495	-	0.495	0.300	0.495	20,000	0.3195	65.00%
2023-12-06	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-12-05	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-12-04	0	0.300	-	0.315	-	-	0	0	-	0.300	-	0.315	-	-	0	-	0.00%
2023-12-01	0	0.300	0.295	0.310	0.300	0.300	10,000	3,000	0.3000	0.300	0.295	0.310	0.300	0.300	10,000	0.3000	-7.69%
2023-11-30	0	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	0.00%
2023-11-29	0	0.325	-	0.325	0.325	0.325	32,000	10,400	0.3250	0.325	-	0.325	0.325	0.325	32,000	0.3250	1.56%
2023-11-28	0	0.320	0.310	0.320	0.310	0.350	94,000	30,760	0.3272	0.320	0.310	0.320	0.310	0.350	94,000	0.3272	3.23%
2023-11-27	0	0.310	-	0.340	0.310	0.310	4,000	1,240	0.3100	0.310	-	0.340	0.310	0.310	4,000	0.3100	0.00%
2023-11-24	0	0.310	0.295	0.310	0.310	0.315	80,000	25,020	0.3128	0.310	0.295	0.310	0.310	0.315	80,000	0.3128	6.90%
2023-11-23	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2023-11-22	0	0.290	0.290	0.300	0.285	0.325	166,000	50,620	0.3049	0.290	0.290	0.300	0.285	0.325	166,000	0.3049	-6.45%
2023-11-21	0	0.310	0.295	0.315	0.300	0.340	74,000	23,680	0.3200	0.310	0.295	0.315	0.300	0.340	74,000	0.3200	3.33%
2023-11-20	0	0.300	0.300	0.305	0.280	0.320	240,000	69,840	0.2910	0.300	0.300	0.305	0.280	0.320	240,000	0.2910	-18.92%
2023-11-17	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	-6.33%
2023-11-16	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2023-11-15	0	0.395	0.295	0.395	-	-	0	0	-	0.395	0.295	0.395	-	-	0	-	-1.25%
2023-11-14	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	-1.23%
2023-11-13	0	0.405	0.285	0.405	0.340	0.410	16,000	6,020	0.3763	0.405	0.285	0.405	0.340	0.410	16,000	0.3763	19.12%
2023-11-10	0	0.340	0.151	0.340	-	-	0	0	-	0.340	0.151	0.340	-	-	0	-	-4.23%
2023-11-09	0	0.355	0.255	0.355	0.375	0.375	2,000	750	0.3750	0.355	0.255	0.355	0.375	0.375	2,000	0.3750	-5.33%
2023-11-08	0	0.375	0.280	0.375	0.385	0.385	24,000	9,240	0.3850	0.375	0.280	0.375	0.385	0.385	24,000	0.3850	-3.85%
2023-11-07	0	0.390	0.213	0.390	-	-	0	0	-	0.390	0.213	0.390	-	-	0	-	0.00%
2023-11-06	0	0.390	-	0.385	0.380	0.390	50,000	19,300	0.3860	0.390	-	0.385	0.380	0.390	50,000	0.3860	2.63%
2023-11-03	0	0.380	0.370	0.400	0.350	0.395	162,000	59,240	0.3657	0.380	0.370	0.400	0.350	0.395	162,000	0.3657	5.56%
2023-11-02	0	0.360	0.335	0.360	0.330	0.375	96,000	32,490	0.3384	0.360	0.335	0.360	0.330	0.375	96,000	0.3384	-4.00%
2023-11-01	0	0.375	0.375	0.395	0.300	0.740	1,264,000	475,800	0.3764	0.375	0.375	0.395	0.300	0.740	1,264,000	0.3764	25.00%
2023-10-31	0	0.300	-	-	0.300	0.300	18,000	5,400	0.3000	0.300	-	-	0.300	0.300	18,000	0.3000	0.00%
2023-10-30	0	0.300	-	-	0.300	0.300	10,000	3,000	0.3000	0.300	-	-	0.300	0.300	10,000	0.3000	0.00%
2023-10-27	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2023-10-26	0	0.300	0.101	0.300	-	-	0	0	-	0.300	0.101	0.300	-	-	0	-	0.00%
2023-10-25	0	0.300	0.260	0.300	0.300	0.300	12,000	3,600	0.3000	0.300	0.260	0.300	0.300	0.300	12,000	0.3000	0.00%
2023-10-24	0	0.300	-	0.300	0.300	0.300	12,000	3,600	0.3000	0.300	-	0.300	0.300	0.300	12,000	0.3000	0.00%
2023-10-20	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2023-10-19	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2023-10-18	0	0.300	0.275	0.300	0.285	0.300	10,000	2,930	0.2930	0.300	0.275	0.300	0.285	0.300	10,000	0.2930	5.26%
2023-10-17	0	0.285	0.275	0.350	-	-	0	0	-	0.285	0.275	0.350	-	-	0	-	0.00%
2023-10-16	0	0.285	0.285	0.395	0.275	0.275	10,000	2,750	0.2750	0.285	0.285	0.395	0.275	0.275	10,000	0.2750	-3.39%
2023-10-13	0	0.295	-	0.400	-	-	0	0	-	0.295	-	0.400	-	-	0	-	0.00%
2023-10-12	0	0.295	0.295	0.400	-	-	0	0	-	0.295	0.295	0.400	-	-	0	-	0.00%
2023-10-11	0	0.295	0.290	0.400	0.275	0.295	28,000	7,860	0.2807	0.295	0.290	0.400	0.275	0.295	28,000	0.2807	-6.35%
2023-10-10	0	0.315	0.275	0.315	-	-	0	0	-	0.315	0.275	0.315	-	-	0	-	-1.56%
2023-10-09	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	-1.54%
2023-10-06	0	0.325	0.300	0.350	-	-	0	0	-	0.325	0.300	0.350	-	-	0	-	0.00%
2023-10-05	0	0.325	0.280	0.350	-	-	0	0	-	0.325	0.280	0.350	-	-	0	-	0.00%
2023-10-04	0	0.325	0.275	0.350	-	-	0	0	-	0.325	0.275	0.350	-	-	0	-	0.00%
2023-10-03	0	0.325	0.295	0.340	-	-	0	0	-	0.325	0.295	0.340	-	-	0	-	0.00%
2023-09-29	0	0.325	0.295	0.325	0.270	0.330	110,000	35,400	0.3218	0.325	0.295	0.325	0.270	0.330	110,000	0.3218	4.84%
2023-09-28	0	0.310	0.300	0.310	0.310	0.320	50,000	15,520	0.3104	0.310	0.300	0.310	0.310	0.320	50,000	0.3104	5.08%
2023-09-27	0	0.295	0.250	0.295	0.295	0.295	2,000	590	0.2950	0.295	0.250	0.295	0.295	0.295	2,000	0.2950	0.00%
2023-09-26	0	0.295	0.250	0.320	-	-	0	0	-	0.295	0.250	0.320	-	-	0	-	0.00%
2023-09-25	0	0.295	0.255	-	-	-	0	0	-	0.295	0.255	-	-	-	0	-	0.00%
2023-09-22	0	0.295	0.255	-	-	-	0	0	-	0.295	0.255	-	-	-	0	-	0.00%
2023-09-21	0	0.295	0.295	0.325	-	-	0	0	-	0.295	0.295	0.325	-	-	0	-	0.00%
2023-09-20	0	0.295	0.295	0.310	0.295	0.295	12,000	3,540	0.2950	0.295	0.295	0.310	0.295	0.295	12,000	0.2950	-7.81%
2023-09-19	0	0.320	0.275	0.395	-	-	0	0	-	0.320	0.275	0.395	-	-	0	-	0.00%
2023-09-18	0	0.320	-	0.400	-	-	0	0	-	0.320	-	0.400	-	-	0	-	0.00%
2023-09-15	0	0.320	0.320	0.330	0.315	0.330	80,000	26,320	0.3290	0.320	0.320	0.330	0.315	0.330	80,000	0.3290	1.59%
2023-09-14	0	0.315	0.295	0.315	0.285	0.315	104,000	32,240	0.3100	0.315	0.295	0.315	0.285	0.315	104,000	0.3100	3.28%
2023-09-13	0	0.305	-	0.305	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
2023-09-12	0	0.305	-	0.305	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
2023-09-11	0	0.305	0.280	0.305	0.305	0.310	14,000	4,280	0.3057	0.305	0.280	0.305	0.305	0.310	14,000	0.3057	-4.69%
2023-09-07	0	0.320	0.290	0.335	0.260	0.400	518,000	154,810	0.2989	0.320	0.290	0.335	0.260	0.400	518,000	0.2989	-22.89%
2023-09-06	0	0.415	0.380	0.415	0.415	0.415	6,000	2,490	0.4150	0.415	0.380	0.415	0.415	0.415	6,000	0.4150	0.00%
2023-09-05	0	0.415	0.415	-	0.415	0.415	34,000	14,110	0.4150	0.415	0.415	-	0.415	0.415	34,000	0.4150	-2.35%
2023-09-04	0	0.425	0.415	0.475	-	-	0	0	-	0.425	0.415	0.475	-	-	0	-	0.00%
2023-08-31	0	0.425	0.415	0.475	-	-	0	0	-	0.425	0.415	0.475	-	-	0	-	0.00%
2023-08-30	0	0.425	0.415	0.425	0.420	0.470	36,000	15,440	0.4289	0.425	0.415	0.425	0.420	0.470	36,000	0.4289	2.41%
2023-08-29	0	0.415	0.415	0.475	-	-	0	0	-	0.415	0.415	0.475	-	-	0	-	0.00%
2023-08-28	0	0.415	0.415	0.485	-	-	8,000	3,320	0.4150	0.415	0.415	0.485	-	-	8,000	0.4150	0.00%
2023-08-25	0	0.415	0.370	0.450	0.350	0.430	2,102,000	900,810	0.4285	0.415	0.370	0.450	0.350	0.430	2,102,000	0.4285	3.75%
2023-08-24	0	0.400	0.395	0.400	0.400	0.450	12,000	4,900	0.4083	0.400	0.395	0.400	0.400	0.450	12,000	0.4083	-11.11%
2023-08-23	0	0.450	0.395	0.450	-	-	0	0	-	0.450	0.395	0.450	-	-	0	-	0.00%
2023-08-22	0	0.450	0.395	0.450	0.450	0.480	2,134,000	1,000,540	0.4689	0.450	0.395	0.450	0.450	0.480	2,134,000	0.4689	-4.26%
2023-08-21	0	0.470	0.395	0.470	-	-	0	0	-	0.470	0.395	0.470	-	-	0	-	-2.08%
2023-08-18	0	0.480	0.395	0.480	-	-	0	0	-	0.480	0.395	0.480	-	-	0	-	0.00%
2023-08-17	0	0.480	0.395	0.480	-	-	0	0	-	0.480	0.395	0.480	-	-	0	-	0.00%
2023-08-16	0	0.480	0.395	0.480	0.480	0.480	2,000	960	0.4800	0.480	0.395	0.480	0.480	0.480	2,000	0.4800	0.00%
2023-08-15	0	0.480	0.395	0.480	0.395	0.490	32,000	13,010	0.4066	0.480	0.395	0.480	0.395	0.490	32,000	0.4066	20.00%
2023-08-14	0	0.400	-	0.430	-	-	0	0	-	0.400	-	0.430	-	-	0	-	0.00%
2023-08-11	0	0.400	0.305	0.430	0.400	0.400	20,000	8,000	0.4000	0.400	0.305	0.430	0.400	0.400	20,000	0.4000	0.00%
2023-08-10	0	0.400	0.315	0.430	-	-	0	0	-	0.400	0.315	0.430	-	-	0	-	0.00%
2023-08-09	0	0.400	0.102	0.430	-	-	0	0	-	0.400	0.102	0.430	-	-	0	-	0.00%
2023-08-08	0	0.400	0.400	0.430	0.370	0.400	88,000	32,820	0.3730	0.400	0.400	0.430	0.370	0.400	88,000	0.3730	8.11%
2023-08-07	0	0.370	0.355	0.400	-	-	0	0	-	0.370	0.355	0.400	-	-	0	-	0.00%
2023-08-04	0	0.370	0.370	0.445	0.355	0.410	20,000	8,090	0.4045	0.370	0.370	0.445	0.355	0.410	20,000	0.4045	-17.78%
2023-08-03	0	0.450	0.450	0.500	-	-	0	0	-	0.450	0.450	0.500	-	-	0	-	0.00%
2023-08-02	0	0.450	0.410	-	-	-	0	0	-	0.450	0.410	-	-	-	0	-	0.00%
2023-08-01	0	0.450	0.410	0.500	-	-	0	0	-	0.450	0.410	0.500	-	-	0	-	0.00%
2023-07-31	0	0.450	0.410	0.500	-	-	0	0	-	0.450	0.410	0.500	-	-	0	-	0.00%
2023-07-28	0	0.450	0.410	0.500	-	-	0	0	-	0.450	0.410	0.500	-	-	0	-	0.00%
2023-07-27	0	0.450	0.410	0.500	-	-	0	0	-	0.450	0.410	0.500	-	-	0	-	0.00%
2023-07-26	0	0.450	0.410	0.500	-	-	0	0	-	0.450	0.410	0.500	-	-	0	-	0.00%
2023-07-25	0	0.450	0.410	0.500	-	-	0	0	-	0.450	0.410	0.500	-	-	0	-	0.00%
2023-07-24	0	0.450	0.410	0.500	-	-	0	0	-	0.450	0.410	0.500	-	-	0	-	0.00%
2023-07-21	0	0.450	0.410	0.500	-	-	0	0	-	0.450	0.410	0.500	-	-	0	-	0.00%
2023-07-20	0	0.450	0.410	0.500	-	-	0	0	-	0.450	0.410	0.500	-	-	0	-	0.00%
2023-07-19	0	0.450	0.410	0.500	-	-	0	0	-	0.450	0.410	0.500	-	-	0	-	0.00%
2023-07-18	0	0.450	0.410	0.475	0.445	0.450	180,000	80,970	0.4498	0.450	0.410	0.475	0.445	0.450	180,000	0.4498	7.14%
2023-07-14	0	0.420	0.420	0.500	-	-	0	0	-	0.420	0.420	0.500	-	-	0	-	0.00%
2023-07-13	0	0.420	0.420	0.460	0.420	0.420	22,000	9,240	0.4200	0.420	0.420	0.460	0.420	0.420	22,000	0.4200	0.00%
2023-07-12	0	0.420	0.410	0.485	0.420	0.540	52,000	22,910	0.4406	0.420	0.410	0.485	0.420	0.540	52,000	0.4406	-3.45%
2023-07-11	0	0.435	0.330	0.465	-	-	0	0	-	0.435	0.330	0.465	-	-	0	-	0.00%
2023-07-10	0	0.435	0.410	0.455	0.435	0.455	4,000	1,780	0.4450	0.435	0.410	0.455	0.435	0.455	4,000	0.4450	-6.45%
2023-07-07	0	0.465	0.435	0.465	-	-	0	0	-	0.465	0.435	0.465	-	-	0	-	-2.11%
2023-07-06	0	0.475	0.450	0.475	0.430	0.475	10,000	4,580	0.4580	0.475	0.450	0.475	0.430	0.475	10,000	0.4580	0.00%
2023-07-05	0	0.475	0.440	0.475	-	-	0	0	-	0.475	0.440	0.475	-	-	0	-	-1.04%
2023-07-04	0	0.480	0.435	0.480	0.480	0.480	12,000	5,760	0.4800	0.480	0.435	0.480	0.480	0.480	12,000	0.4800	0.00%
2023-07-03	0	0.480	0.480	0.500	-	-	0	0	-	0.480	0.480	0.500	-	-	0	-	0.00%
2023-06-30	0	0.480	0.430	0.560	-	-	0	0	-	0.480	0.430	0.560	-	-	0	-	0.00%
2023-06-29	0	0.480	0.460	0.500	0.480	0.485	30,000	14,430	0.4810	0.480	0.460	0.500	0.480	0.485	30,000	0.4810	0.00%
2023-06-28	0	0.480	0.430	0.500	0.455	0.485	206,000	98,800	0.4796	0.480	0.430	0.500	0.455	0.485	206,000	0.4796	5.49%
2023-06-27	0	0.455	0.400	0.455	-	-	0	0	-	0.455	0.400	0.455	-	-	0	-	0.00%
2023-06-26	0	0.455	0.400	0.455	-	-	0	0	-	0.455	0.400	0.455	-	-	0	-	0.00%
2023-06-23	0	0.455	0.410	0.455	0.455	0.465	38,000	17,320	0.4558	0.455	0.410	0.455	0.455	0.465	38,000	0.4558	-3.19%
2023-06-21	0	0.470	0.465	0.470	0.470	0.470	2,000	940	0.4700	0.470	0.465	0.470	0.470	0.470	2,000	0.4700	0.00%
2023-06-20	0	0.470	0.470	0.550	-	-	0	0	-	0.470	0.470	0.550	-	-	0	-	0.00%
2023-06-19	0	0.470	0.470	0.485	0.470	0.475	4,000	1,890	0.4725	0.470	0.470	0.485	0.470	0.475	4,000	0.4725	-1.05%
2023-06-16	0	0.475	0.470	0.530	0.470	0.495	10,000	4,900	0.4900	0.475	0.470	0.530	0.470	0.495	10,000	0.4900	-8.65%
2023-06-15	0	0.520	0.470	0.510	-	-	0	0	-	0.520	0.470	0.510	-	-	0	-	-1.89%
2023-06-14	0	0.530	0.470	0.530	-	-	0	0	-	0.530	0.470	0.530	-	-	0	-	0.00%
2023-06-13	0	0.530	0.480	0.530	0.560	0.560	12,000	6,720	0.5600	0.530	0.480	0.530	0.560	0.560	12,000	0.5600	6.00%
2023-06-12	0	0.500	0.470	0.520	-	-	0	0	-	0.500	0.470	0.520	-	-	0	-	0.00%
2023-06-09	0	0.500	0.470	0.500	0.500	0.500	8,000	4,000	0.5000	0.500	0.470	0.500	0.500	0.500	8,000	0.5000	-1.96%
2023-06-08	0	0.510	0.490	0.530	0.470	0.470	10,000	4,700	0.4700	0.510	0.490	0.530	0.470	0.470	10,000	0.4700	7.37%
2023-06-07	0	0.475	0.470	0.490	-	-	0	0	-	0.475	0.470	0.490	-	-	0	-	0.00%
2023-06-06	0	0.475	0.475	0.490	0.460	0.520	140,000	67,410	0.4815	0.475	0.475	0.490	0.460	0.520	140,000	0.4815	-5.00%
2023-06-05	0	0.500	0.500	0.510	0.450	0.510	56,000	27,690	0.4945	0.500	0.500	0.510	0.450	0.510	56,000	0.4945	-5.66%
2023-06-02	0	0.530	0.510	0.540	0.510	0.570	454,000	240,100	0.5289	0.530	0.510	0.540	0.510	0.570	454,000	0.5289	-19.70%
2023-06-01	0	0.660	-	0.660	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2023-05-31	0	0.660	-	0.660	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2023-05-30	0	0.660	-	0.660	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2023-05-29	0	0.660	0.325	0.660	0.660	0.660	12,000	7,920	0.6600	0.660	0.325	0.660	0.660	0.660	12,000	0.6600	0.00%
2023-05-25	0	0.660	0.560	0.660	-	-	0	0	-	0.660	0.560	0.660	-	-	0	-	-5.71%
2023-05-24	0	0.700	0.600	0.700	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2023-05-23	0	0.700	0.600	0.700	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2023-05-22	0	0.700	0.600	0.700	0.690	0.710	4,000	2,800	0.7000	0.700	0.600	0.700	0.690	0.710	4,000	0.7000	4.48%
2023-05-19	0	0.670	0.600	0.690	-	-	0	0	-	0.670	0.600	0.690	-	-	0	-	0.00%
2023-05-18	0	0.670	0.600	0.670	-	-	0	0	-	0.670	0.600	0.670	-	-	0	-	-1.47%
2023-05-17	0	0.680	0.600	0.680	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	-4.23%
2023-05-16	0	0.710	0.600	0.710	-	-	0	0	-	0.710	0.600	0.710	-	-	0	-	0.00%
2023-05-15	0	0.710	0.620	0.710	0.690	0.720	6,000	4,240	0.7067	0.710	0.620	0.710	0.690	0.720	6,000	0.7067	0.00%
2023-05-12	0	0.710	0.600	0.710	-	-	0	0	-	0.710	0.600	0.710	-	-	0	-	0.00%
2023-05-11	0	0.710	0.640	0.710	-	-	0	0	-	0.710	0.640	0.710	-	-	0	-	-2.74%
2023-05-10	0	0.730	0.680	0.730	0.650	0.740	22,000	15,120	0.6873	0.730	0.680	0.730	0.650	0.740	22,000	0.6873	10.61%
2023-05-09	0	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	-1.49%
2023-05-08	0	0.670	0.640	0.690	0.610	0.680	66,000	42,620	0.6458	0.670	0.640	0.690	0.610	0.680	66,000	0.6458	-11.84%
2023-05-05	0	0.760	-	0.760	-	-	0	0	-	0.760	-	0.760	-	-	0	-	-5.00%
2023-05-04	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2023-05-03	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2023-05-02	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2023-04-28	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2023-04-27	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2023-04-26	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2023-04-25	0	0.800	0.580	0.800	-	-	0	0	-	0.800	0.580	0.800	-	-	0	-	0.00%
2023-04-24	0	0.800	-	0.880	-	-	0	0	-	0.800	-	0.880	-	-	0	-	0.00%
2023-04-21	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2023-04-20	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2023-04-19	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2023-04-18	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2023-04-17	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2023-04-14	0	0.800	0.740	0.800	0.770	0.850	88,000	70,760	0.8041	0.800	0.740	0.800	0.770	0.850	88,000	0.8041	0.00%
2023-04-13	0	0.800	0.710	0.800	0.790	0.800	52,000	41,580	0.7996	0.800	0.710	0.800	0.790	0.800	52,000	0.7996	11.11%
2023-04-12	0	0.720	0.720	0.800	0.720	0.720	12,000	8,640	0.7200	0.720	0.720	0.800	0.720	0.720	12,000	0.7200	0.00%
2023-04-11	0	0.720	0.720	0.880	0.720	0.720	2,000	1,440	0.7200	0.720	0.720	0.880	0.720	0.720	2,000	0.7200	0.00%
2023-04-06	0	0.720	0.720	-	-	-	0	0	-	0.720	0.720	-	-	-	0	-	0.00%
2023-04-04	0	0.720	0.710	0.760	0.720	0.720	2,000	1,440	0.7200	0.720	0.710	0.760	0.720	0.720	2,000	0.7200	1.41%
2023-04-03	0	0.710	0.710	0.830	0.650	0.700	66,000	45,280	0.6861	0.710	0.710	0.830	0.650	0.700	66,000	0.6861	10.94%
2023-03-31	0	0.640	0.600	0.680	-	-	0	0	-	0.640	0.600	0.680	-	-	0	-	0.00%
2023-03-30	0	0.640	0.600	0.660	0.640	0.650	40,000	25,800	0.6450	0.640	0.600	0.660	0.640	0.650	40,000	0.6450	6.67%
2023-03-29	0	0.600	0.600	0.660	-	-	0	0	-	0.600	0.600	0.660	-	-	0	-	0.00%
2023-03-28	0	0.600	0.600	0.630	0.600	0.650	20,000	12,900	0.6450	0.600	0.600	0.630	0.600	0.650	20,000	0.6450	0.00%
2023-03-27	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2023-03-24	0	0.600	0.530	0.600	0.550	0.600	20,000	11,900	0.5950	0.600	0.530	0.600	0.550	0.600	20,000	0.5950	9.09%
2023-03-23	0	0.550	0.550	0.600	0.540	0.620	128,000	74,880	0.5850	0.550	0.550	0.600	0.540	0.620	128,000	0.5850	0.00%
2023-03-22	0	0.550	0.550	0.620	0.550	0.550	10,000	5,500	0.5500	0.550	0.550	0.620	0.550	0.550	10,000	0.5500	-8.33%
2023-03-21	0	0.600	0.570	0.610	0.540	0.700	268,000	157,020	0.5859	0.600	0.570	0.610	0.540	0.700	268,000	0.5859	-25.00%
2023-03-20	0	0.800	-	0.850	-	-	0	0	-	0.800	-	0.850	-	-	0	-	0.00%
2023-03-17	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2023-03-16	0	0.800	-	0.880	-	-	0	0	-	0.800	-	0.880	-	-	0	-	0.00%
2023-03-15	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2023-03-14	0	0.800	-	0.800	0.800	0.800	56,000	44,800	0.8000	0.800	-	0.800	0.800	0.800	56,000	0.8000	0.00%
2023-03-13	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2023-03-10	0	0.800	-	0.880	-	-	0	0	-	0.800	-	0.880	-	-	0	-	0.00%
2023-03-09	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2023-03-08	0	0.800	-	0.860	-	-	0	0	-	0.800	-	0.860	-	-	0	-	0.00%
2023-03-07	0	0.800	0.710	0.860	-	-	0	0	-	0.800	0.710	0.860	-	-	0	-	0.00%
2023-03-06	0	0.800	-	0.860	-	-	0	0	-	0.800	-	0.860	-	-	0	-	0.00%
2023-03-03	0	0.800	-	0.880	-	-	0	0	-	0.800	-	0.880	-	-	0	-	0.00%
2023-03-02	0	0.800	-	0.880	-	-	0	0	-	0.800	-	0.880	-	-	0	-	0.00%
2023-03-01	0	0.800	-	0.880	-	-	0	0	-	0.800	-	0.880	-	-	0	-	0.00%
2023-02-28	0	0.800	-	0.880	-	-	0	0	-	0.800	-	0.880	-	-	0	-	0.00%
2023-02-27	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2023-02-24	0	0.800	-	0.880	-	-	0	0	-	0.800	-	0.880	-	-	0	-	0.00%
2023-02-23	0	0.800	-	0.880	-	-	0	0	-	0.800	-	0.880	-	-	0	-	0.00%
2023-02-22	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	-1.23%
2023-02-21	0	0.810	0.720	0.810	-	-	0	0	-	0.810	0.720	0.810	-	-	0	-	0.00%
2023-02-20	0	0.810	0.700	0.810	-	-	0	0	-	0.810	0.700	0.810	-	-	0	-	0.00%
2023-02-17	0	0.810	0.700	0.810	-	-	0	0	-	0.810	0.700	0.810	-	-	0	-	0.00%
2023-02-16	0	0.810	0.760	0.840	0.740	0.900	96,000	79,400	0.8271	0.810	0.760	0.840	0.740	0.900	96,000	0.8271	10.96%
2023-02-15	0	0.730	0.720	0.900	0.730	0.730	2,000	1,460	0.7300	0.730	0.720	0.900	0.730	0.730	2,000	0.7300	1.39%
2023-02-14	0	0.720	0.720	0.880	0.720	0.720	2,000,000	1,440,000	0.7200	0.720	0.720	0.880	0.720	0.720	2,000,000	0.7200	0.00%
2023-02-13	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2023-02-10	0	0.720	0.700	-	0.720	0.720	8,000	5,760	0.7200	0.720	0.700	-	0.720	0.720	8,000	0.7200	0.00%
2023-02-09	0	0.720	0.670	0.850	0.720	0.720	8,000	5,760	0.7200	0.720	0.670	0.850	0.720	0.720	8,000	0.7200	-4.00%
2023-02-08	0	0.750	0.720	0.800	-	-	0	0	-	0.750	0.720	0.800	-	-	0	-	0.00%
2023-02-07	0	0.750	0.720	0.800	0.750	0.750	8,000	6,000	0.7500	0.750	0.720	0.800	0.750	0.750	8,000	0.7500	0.00%
2023-02-06	0	0.750	0.670	0.790	0.750	0.790	12,000	9,160	0.7633	0.750	0.670	0.790	0.750	0.790	12,000	0.7633	-5.06%
2023-02-03	0	0.790	0.720	0.790	0.800	0.800	2,000	1,600	0.8000	0.790	0.720	0.790	0.800	0.800	2,000	0.8000	5.33%
2023-02-02	0	0.750	0.620	0.800	-	-	0	0	-	0.750	0.620	0.800	-	-	0	-	0.00%
2023-02-01	0	0.750	0.620	0.750	-	-	0	0	-	0.750	0.620	0.750	-	-	0	-	-1.32%
2023-01-31	0	0.760	-	0.900	-	-	0	0	-	0.760	-	0.900	-	-	0	-	0.00%
2023-01-30	0	0.760	-	0.900	-	-	0	0	-	0.760	-	0.900	-	-	0	-	0.00%
2023-01-27	0	0.760	-	1.000	-	-	0	0	-	0.760	-	1.000	-	-	0	-	0.00%
2023-01-26	0	0.760	0.700	0.840	-	-	0	0	-	0.760	0.700	0.840	-	-	0	-	0.00%
2023-01-20	0	0.760	0.450	0.900	-	-	0	0	-	0.760	0.450	0.900	-	-	0	-	0.00%
2023-01-19	0	0.760	-	0.900	-	-	0	0	-	0.760	-	0.900	-	-	0	-	0.00%
2023-01-18	0	0.760	-	0.880	-	-	0	0	-	0.760	-	0.880	-	-	0	-	0.00%
2023-01-17	0	0.760	-	0.900	-	-	0	0	-	0.760	-	0.900	-	-	0	-	0.00%
2023-01-16	0	0.760	-	0.770	0.760	0.760	2,000	1,520	0.7600	0.760	-	0.770	0.760	0.760	2,000	0.7600	0.00%
2023-01-13	0	0.760	0.500	0.760	-	-	0	0	-	0.760	0.500	0.760	-	-	0	-	0.00%
2023-01-12	0	0.760	0.550	0.730	0.760	0.760	6,000	4,560	0.7600	0.760	0.550	0.730	0.760	0.760	6,000	0.7600	0.00%
2023-01-11	0	0.760	-	0.820	-	-	0	0	-	0.760	-	0.820	-	-	0	-	0.00%
2023-01-10	0	0.760	0.500	0.760	-	-	0	0	-	0.760	0.500	0.760	-	-	0	-	0.00%
2023-01-09	0	0.760	0.750	0.770	0.750	0.760	4,000	3,020	0.7550	0.760	0.750	0.770	0.750	0.760	4,000	0.7550	1.33%
2023-01-06	0	0.750	0.750	0.760	0.750	0.750	18,000	13,500	0.7500	0.750	0.750	0.760	0.750	0.750	18,000	0.7500	0.00%
2023-01-05	0	0.750	0.630	0.790	0.750	0.800	44,000	35,000	0.7955	0.750	0.630	0.790	0.750	0.800	44,000	0.7955	-13.79%
2023-01-04	0	0.870	0.800	0.870	0.880	0.880	4,000	3,460	0.8650	0.870	0.800	0.870	0.880	0.880	4,000	0.8650	-1.14%
2023-01-03	0	0.880	0.800	0.880	-	-	0	0	-	0.880	0.800	0.880	-	-	0	-	0.00%
2022-12-30	0	0.880	0.800	0.880	-	-	0	0	-	0.880	0.800	0.880	-	-	0	-	0.00%
2022-12-29	0	0.880	0.800	0.880	0.880	0.880	14,000	12,320	0.8800	0.880	0.800	0.880	0.880	0.880	14,000	0.8800	0.00%
2022-12-28	0	0.880	0.800	0.880	0.780	0.890	76,000	62,660	0.8245	0.880	0.800	0.880	0.780	0.890	76,000	0.8245	12.82%
2022-12-23	0	0.780	0.780	0.850	-	-	0	0	-	0.780	0.780	0.850	-	-	0	-	1.30%
2022-12-22	0	0.770	0.770	0.850	0.760	0.760	2,000	1,520	0.7600	0.770	0.770	0.850	0.760	0.760	2,000	0.7600	2.67%
2022-12-21	0	0.750	0.720	0.750	0.750	0.750	12,000	9,000	0.7500	0.750	0.720	0.750	0.750	0.750	12,000	0.7500	0.00%
2022-12-20	0	0.750	0.620	0.850	0.750	0.750	2,000	1,500	0.7500	0.750	0.620	0.850	0.750	0.750	2,000	0.7500	-5.06%
2022-12-19	0	0.790	0.750	0.950	-	-	0	0	-	0.790	0.750	0.950	-	-	0	-	0.00%
2022-12-16	0	0.790	0.780	0.790	0.790	0.790	8,000	6,320	0.7900	0.790	0.780	0.790	0.790	0.790	8,000	0.7900	-1.25%
2022-12-15	0	0.800	0.800	-	-	-	0	0	-	0.800	0.800	-	-	-	0	-	0.00%
2022-12-14	0	0.800	0.800	0.950	-	-	0	0	-	0.800	0.800	0.950	-	-	0	-	0.00%
2022-12-13	0	0.800	0.580	0.880	-	-	0	0	-	0.800	0.580	0.880	-	-	0	-	0.00%
2022-12-12	0	0.800	-	0.800	0.800	0.800	20,000	16,000	0.8000	0.800	-	0.800	0.800	0.800	20,000	0.8000	0.00%
2022-12-09	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2022-12-08	0	0.800	-	0.960	-	-	0	0	-	0.800	-	0.960	-	-	0	-	0.00%
2022-12-07	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2022-12-06	0	0.800	-	0.900	-	-	0	0	-	0.800	-	0.900	-	-	0	-	0.00%
2022-12-05	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2022-12-02	0	0.800	0.680	0.940	-	-	0	0	-	0.800	0.680	0.940	-	-	0	-	0.00%
2022-12-01	0	0.800	-	0.880	-	-	0	0	-	0.800	-	0.880	-	-	0	-	0.00%
2022-11-30	0	0.800	-	0.920	-	-	0	0	-	0.800	-	0.920	-	-	0	-	0.00%
2022-11-29	0	0.800	-	0.900	0.750	0.800	8,000	6,300	0.7875	0.800	-	0.900	0.750	0.800	8,000	0.7875	0.00%
2022-11-28	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2022-11-25	0	0.800	0.630	0.800	-	-	0	0	-	0.800	0.630	0.800	-	-	0	-	-2.44%
2022-11-24	0	0.820	-	0.820	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
2022-11-23	0	0.820	0.700	0.820	-	-	0	0	-	0.820	0.700	0.820	-	-	0	-	0.00%
2022-11-22	0	0.820	-	0.820	-	-	0	0	-	0.820	-	0.820	-	-	0	-	-5.75%
2022-11-21	0	0.870	0.710	0.870	0.710	0.880	4,000	3,180	0.7950	0.870	0.710	0.870	0.710	0.880	4,000	0.7950	7.41%
2022-11-18	0	0.810	0.415	0.810	-	-	0	0	-	0.810	0.415	0.810	-	-	0	-	0.00%
2022-11-17	0	0.810	0.360	0.810	-	-	0	0	-	0.810	0.360	0.810	-	-	0	-	0.00%
2022-11-16	0	0.810	-	0.810	-	-	0	0	-	0.810	-	0.810	-	-	0	-	-1.22%
2022-11-15	0	0.820	0.530	0.820	-	-	0	0	-	0.820	0.530	0.820	-	-	0	-	0.00%
2022-11-14	0	0.820	0.770	0.820	0.850	0.850	30,000	25,500	0.8500	0.820	0.770	0.820	0.850	0.850	30,000	0.8500	6.49%
2022-11-11	0	0.770	0.470	0.770	0.760	0.770	40,000	30,780	0.7695	0.770	0.470	0.770	0.760	0.770	40,000	0.7695	0.00%
2022-11-10	0	0.770	-	0.870	0.770	0.770	10,000	7,700	0.7700	0.770	-	0.870	0.770	0.770	10,000	0.7700	-12.50%
2022-11-09	0	0.880	0.860	0.880	0.850	0.900	6,000	5,260	0.8767	0.880	0.860	0.880	0.850	0.900	6,000	0.8767	3.53%
2022-11-08	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
2022-11-07	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
2022-11-04	0	0.850	0.780	0.850	-	-	0	0	-	0.850	0.780	0.850	-	-	0	-	0.00%
2022-11-03	0	0.850	0.780	0.880	-	-	0	0	-	0.850	0.780	0.880	-	-	0	-	0.00%
2022-11-02	0	0.850	0.620	1.050	-	-	0	0	-	0.850	0.620	1.050	-	-	0	-	0.00%
2022-11-01	0	0.850	0.720	0.870	-	-	0	0	-	0.850	0.720	0.870	-	-	0	-	0.00%
2022-10-31	0	0.850	0.780	0.850	-	-	0	0	-	0.850	0.780	0.850	-	-	0	-	-3.41%
2022-10-28	0	0.880	0.650	0.880	0.650	0.880	18,000	12,160	0.6756	0.880	0.650	0.880	0.650	0.880	18,000	0.6756	25.71%
2022-10-27	0	0.700	0.700	0.780	0.700	0.700	2,000	1,400	0.7000	0.700	0.700	0.780	0.700	0.700	2,000	0.7000	-10.26%
2022-10-26	0	0.780	0.700	0.780	-	-	0	0	-	0.780	0.700	0.780	-	-	0	-	0.00%
2022-10-25	0	0.780	0.760	0.780	-	-	0	0	-	0.780	0.760	0.780	-	-	0	-	-2.50%
2022-10-24	0	0.800	0.265	0.950	-	-	0	0	-	0.800	0.265	0.950	-	-	0	-	0.00%
2022-10-21	0	0.800	0.760	0.950	-	-	0	0	-	0.800	0.760	0.950	-	-	0	-	0.00%
2022-10-20	0	0.800	0.800	0.930	0.750	0.800	50,000	38,680	0.7736	0.800	0.800	0.930	0.750	0.800	50,000	0.7736	-11.11%
2022-10-19	0	0.900	0.780	0.900	-	-	0	0	-	0.900	0.780	0.900	-	-	0	-	0.00%
2022-10-18	0	0.900	0.780	0.900	0.900	0.900	10,000	9,000	0.9000	0.900	0.780	0.900	0.900	0.900	10,000	0.9000	0.00%
2022-10-17	0	0.900	0.770	0.930	0.900	1.100	26,000	25,300	0.9731	0.900	0.770	0.930	0.900	1.100	26,000	0.9731	4.65%
2022-10-14	0	0.860	0.630	0.860	0.700	1.290	26,000	23,460	0.9023	0.860	0.630	0.860	0.700	1.290	26,000	0.9023	34.38%
2022-10-13	0	0.640	0.640	0.700	0.640	0.640	20,000	12,800	0.6400	0.640	0.640	0.700	0.640	0.640	20,000	0.6400	-1.54%
2022-10-12	0	0.650	0.650	0.700	0.640	0.650	60,000	38,900	0.6483	0.650	0.650	0.700	0.640	0.650	60,000	0.6483	14.04%
2022-10-11	0	0.570	-	0.760	0.520	0.700	46,000	28,300	0.6152	0.570	-	0.760	0.520	0.700	46,000	0.6152	-26.92%
2022-10-10	0	0.780	0.640	0.780	-	-	0	0	-	0.780	0.640	0.780	-	-	0	-	-2.50%
2022-10-07	0	0.800	0.610	0.800	-	-	0	0	-	0.800	0.610	0.800	-	-	0	-	0.00%
2022-10-06	0	0.800	0.610	0.800	0.800	0.800	4,000	3,200	0.8000	0.800	0.610	0.800	0.800	0.800	4,000	0.8000	0.00%
2022-10-05	0	0.800	0.590	0.820	0.580	0.800	14,000	9,440	0.6743	0.800	0.590	0.820	0.580	0.800	14,000	0.6743	37.93%
2022-10-03	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2022-09-30	0	0.580	0.580	0.600	0.500	0.690	236,000	141,900	0.6013	0.580	0.580	0.600	0.500	0.690	236,000	0.6013	-23.68%
2022-09-29	0	0.760	-	1.000	-	-	2,000	1,900	0.9500	0.760	-	1.000	-	-	2,000	0.9500	0.00%
2022-09-28	0	0.760	0.760	-	0.750	0.760	12,000	9,100	0.7583	0.760	0.760	-	0.750	0.760	12,000	0.7583	0.00%
2022-09-27	0	0.760	-	0.760	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
2022-09-26	0	0.760	-	0.760	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
2022-09-23	0	0.760	0.750	0.760	0.760	0.760	2,000	1,520	0.7600	0.760	0.750	0.760	0.760	0.760	2,000	0.7600	-5.00%
2022-09-22	0	0.800	0.255	1.000	-	-	0	0	-	0.800	0.255	1.000	-	-	0	-	0.00%
2022-09-21	0	0.800	-	0.880	-	-	0	0	-	0.800	-	0.880	-	-	0	-	0.00%
2022-09-20	0	0.800	0.610	0.900	-	-	0	0	-	0.800	0.610	0.900	-	-	0	-	0.00%
2022-09-19	0	0.800	0.405	0.900	-	-	0	0	-	0.800	0.405	0.900	-	-	0	-	0.00%
2022-09-16	0	0.800	0.760	0.930	-	-	0	0	-	0.800	0.760	0.930	-	-	0	-	0.00%
2022-09-15	0	0.800	0.800	0.920	0.800	0.800	16,000	12,800	0.8000	0.800	0.800	0.920	0.800	0.800	16,000	0.8000	-13.98%
2022-09-14	0	0.930	0.810	0.930	-	-	0	0	-	0.930	0.810	0.930	-	-	0	-	-1.06%
2022-09-13	0	0.940	0.800	0.940	-	-	0	0	-	0.940	0.800	0.940	-	-	0	-	0.00%
2022-09-09	0	0.940	-	0.940	0.940	0.950	10,000	9,460	0.9460	0.940	-	0.940	0.940	0.950	10,000	0.9460	6.82%
2022-09-08	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
2022-09-07	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
2022-09-06	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
2022-09-05	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	-1.12%
2022-09-02	0	0.890	0.780	0.890	0.750	0.930	6,000	4,860	0.8100	0.890	0.780	0.890	0.750	0.930	6,000	0.8100	5.95%
2022-09-01	0	0.840	-	0.930	-	-	0	0	-	0.840	-	0.930	-	-	0	-	0.00%
2022-08-31	0	0.840	-	0.850	-	-	0	0	-	0.840	-	0.850	-	-	0	-	0.00%
2022-08-30	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2022-08-29	0	0.840	-	0.960	-	-	0	0	-	0.840	-	0.960	-	-	0	-	0.00%
2022-08-26	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2022-08-25	0	0.840	-	0.840	0.840	0.840	50,000	42,000	0.8400	0.840	-	0.840	0.840	0.840	50,000	0.8400	-1.18%
2022-08-24	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
2022-08-23	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
2022-08-22	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
2022-08-19	0	0.850	0.238	0.990	-	-	0	0	-	0.850	0.238	0.990	-	-	0	-	0.00%
2022-08-18	0	0.850	-	0.950	-	-	0	0	-	0.850	-	0.950	-	-	0	-	0.00%
2022-08-17	0	0.850	-	0.960	-	-	0	0	-	0.850	-	0.960	-	-	0	-	0.00%
2022-08-16	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
2022-08-15	0	0.850	0.238	0.850	-	-	0	0	-	0.850	0.238	0.850	-	-	0	-	0.00%
2022-08-12	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
2022-08-11	0	0.850	-	0.890	-	-	0	0	-	0.850	-	0.890	-	-	0	-	0.00%
2022-08-10	0	0.850	-	1.000	-	-	0	0	-	0.850	-	1.000	-	-	0	-	0.00%
2022-08-09	0	0.850	-	1.080	-	-	0	0	-	0.850	-	1.080	-	-	0	-	0.00%
2022-08-08	0	0.850	0.760	0.950	0.740	0.850	20,000	16,160	0.8080	0.850	0.760	0.950	0.740	0.850	20,000	0.8080	0.00%
2022-08-05	0	0.850	0.800	0.850	0.850	0.850	16,000	13,600	0.8500	0.850	0.800	0.850	0.850	0.850	16,000	0.8500	-4.49%
2022-08-04	0	0.890	0.780	0.900	0.780	0.890	30,000	24,800	0.8267	0.890	0.780	0.900	0.780	0.890	30,000	0.8267	-3.26%
2022-08-03	0	0.920	0.780	0.920	0.950	0.950	2,000	1,900	0.9500	0.920	0.780	0.920	0.950	0.950	2,000	0.9500	9.52%
2022-08-02	0	0.840	0.760	0.850	0.760	0.840	12,000	9,380	0.7817	0.840	0.760	0.850	0.760	0.840	12,000	0.7817	-1.18%
2022-08-01	0	0.850	0.750	0.850	-	-	0	0	-	0.850	0.750	0.850	-	-	0	-	0.00%
2022-07-29	0	0.850	0.750	0.870	-	-	0	0	-	0.850	0.750	0.870	-	-	0	-	0.00%
2022-07-28	0	0.850	0.750	0.840	-	-	0	0	-	0.850	0.750	0.840	-	-	0	-	-3.41%
2022-07-27	0	0.880	0.750	0.880	0.760	0.880	10,000	7,860	0.7860	0.880	0.750	0.880	0.760	0.880	10,000	0.7860	0.00%
2022-07-26	0	0.880	0.750	0.880	-	-	0	0	-	0.880	0.750	0.880	-	-	0	-	-2.22%
2022-07-25	0	0.900	-	0.900	0.900	0.900	144,000	129,600	0.9000	0.900	-	0.900	0.900	0.900	144,000	0.9000	7.14%
2022-07-22	0	0.840	-	0.880	0.800	0.840	1,202,000	961,680	0.8001	0.840	-	0.880	0.800	0.840	1,202,000	0.8001	0.00%
2022-07-21	0	0.840	0.780	0.840	-	-	0	0	-	0.840	0.780	0.840	-	-	0	-	0.00%
2022-07-20	0	0.840	0.700	0.860	0.840	0.840	10,000	8,400	0.8400	0.840	0.700	0.860	0.840	0.840	10,000	0.8400	0.00%
2022-07-19	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2022-07-18	0	0.840	0.750	0.840	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	-1.18%
2022-07-15	0	0.850	0.440	0.880	-	-	0	0	-	0.850	0.440	0.880	-	-	0	-	0.00%
2022-07-14	0	0.850	0.730	0.850	-	-	0	0	-	0.850	0.730	0.850	-	-	0	-	0.00%
2022-07-13	0	0.850	0.700	0.860	0.840	0.850	74,000	62,300	0.8419	0.850	0.700	0.860	0.840	0.850	74,000	0.8419	-1.16%
2022-07-12	0	0.860	0.700	0.860	0.860	0.860	10,000	8,600	0.8600	0.860	0.700	0.860	0.860	0.860	10,000	0.8600	0.00%
2022-07-11	0	0.860	0.820	0.860	-	-	0	0	-	0.860	0.820	0.860	-	-	0	-	0.00%
2022-07-08	0	0.860	0.710	0.860	-	-	0	0	-	0.860	0.710	0.860	-	-	0	-	0.00%
2022-07-07	0	0.860	0.710	0.860	-	-	0	0	-	0.860	0.710	0.860	-	-	0	-	0.00%
2022-07-06	0	0.860	0.740	0.860	0.850	0.870	126,676	108,873	0.8595	0.860	0.740	0.860	0.850	0.870	126,676	0.8595	1.18%
2022-07-05	0	0.850	0.780	0.850	0.800	0.860	60,000	51,080	0.8513	0.850	0.780	0.850	0.800	0.860	60,000	0.8513	8.97%
2022-07-04	0	0.780	0.730	0.780	0.760	0.780	130,000	99,900	0.7685	0.780	0.730	0.780	0.760	0.780	130,000	0.7685	6.85%
2022-06-30	0	0.730	0.710	0.850	0.730	0.730	12,000	8,760	0.7300	0.730	0.710	0.850	0.730	0.730	12,000	0.7300	0.00%
2022-06-29	0	0.730	0.680	0.780	0.730	0.730	6,000	4,380	0.7300	0.730	0.680	0.780	0.730	0.730	6,000	0.7300	0.00%
2022-06-28	0	0.730	0.730	0.760	0.730	0.730	22,000	16,060	0.7300	0.730	0.730	0.760	0.730	0.730	22,000	0.7300	-1.35%
2022-06-27	0	0.740	0.700	0.750	0.670	0.760	138,000	98,460	0.7135	0.740	0.700	0.750	0.670	0.760	138,000	0.7135	-3.90%
2022-06-24	0	0.770	0.700	0.850	-	-	0	0	-	0.770	0.700	0.850	-	-	0	-	0.00%
2022-06-23	0	0.770	0.770	0.830	0.760	0.770	24,000	18,380	0.7658	0.770	0.770	0.830	0.760	0.770	24,000	0.7658	1.32%
2022-06-22	0	0.760	0.760	0.850	0.730	0.760	22,000	16,480	0.7491	0.760	0.760	0.850	0.730	0.760	22,000	0.7491	-10.59%
2022-06-21	0	0.850	0.700	0.850	-	-	0	0	-	0.850	0.700	0.850	-	-	0	-	-3.41%
2022-06-20	0	0.880	0.720	0.880	0.900	0.900	8,000	7,200	0.9000	0.880	0.720	0.880	0.900	0.900	8,000	0.9000	17.33%
2022-06-17	0	0.750	0.750	0.840	0.710	0.750	70,000	51,600	0.7371	0.750	0.750	0.840	0.710	0.750	70,000	0.7371	0.00%
2022-06-16	0	0.750	0.700	0.850	0.750	0.750	10,000	7,500	0.7500	0.750	0.700	0.850	0.750	0.750	10,000	0.7500	0.00%
2022-06-15	0	0.750	0.760	0.810	0.720	0.790	32,000	25,020	0.7819	0.750	0.760	0.810	0.720	0.790	32,000	0.7819	-6.25%
2022-06-14	0	0.800	0.700	0.870	-	-	0	0	-	0.800	0.700	0.870	-	-	0	-	0.00%
2022-06-13	0	0.800	0.710	0.760	0.690	0.800	326,000	236,040	0.7240	0.800	0.710	0.760	0.690	0.800	326,000	0.7240	1.27%
2022-06-10	0	0.790	0.790	0.800	0.700	0.800	204,000	153,380	0.7519	0.790	0.790	0.800	0.700	0.800	204,000	0.7519	-10.23%
2022-06-09	0	0.880	-	0.950	0.880	0.880	20,000	17,600	0.8800	0.880	-	0.950	0.880	0.880	20,000	0.8800	0.00%
2022-06-08	0	0.880	0.860	0.880	0.880	0.880	12,000	10,560	0.8800	0.880	0.860	0.880	0.880	0.880	12,000	0.8800	2.33%
2022-06-07	0	0.860	0.405	0.870	0.860	0.870	42,000	36,240	0.8629	0.860	0.405	0.870	0.860	0.870	42,000	0.8629	-1.15%
2022-06-06	0	0.870	0.870	0.950	0.860	0.860	20,000	17,220	0.8610	0.870	0.870	0.950	0.860	0.860	20,000	0.8610	1.16%
2022-06-02	0	0.860	0.850	0.860	0.780	0.860	226,000	181,360	0.8025	0.860	0.850	0.860	0.780	0.860	226,000	0.8025	6.17%
2022-06-01	0	0.810	0.800	0.810	0.810	0.880	418,000	344,840	0.8250	0.810	0.800	0.810	0.810	0.880	418,000	0.8250	-19.00%
2022-05-31	0	1.000	0.880	1.000	-	-	0	0	-	1.000	0.880	1.000	-	-	0	-	0.00%
2022-05-30	0	1.000	0.850	1.000	-	-	0	0	-	1.000	0.850	1.000	-	-	0	-	0.00%
2022-05-27	0	1.000	0.810	1.000	0.960	1.000	100,000	99,040	0.9904	1.000	0.810	1.000	0.960	1.000	100,000	0.9904	9.89%
2022-05-26	0	0.910	0.810	1.000	-	-	0	0	-	0.910	0.810	1.000	-	-	0	-	0.00%
2022-05-25	0	0.910	0.810	0.910	-	-	0	0	-	0.910	0.810	0.910	-	-	0	-	0.00%
2022-05-24	0	0.910	0.810	0.910	-	-	0	0	-	0.910	0.810	0.910	-	-	0	-	0.00%
2022-05-23	0	0.910	0.820	0.910	-	-	0	0	-	0.910	0.820	0.910	-	-	0	-	0.00%
2022-05-20	0	0.910	0.850	0.950	-	-	0	0	-	0.910	0.850	0.950	-	-	0	-	0.00%
2022-05-19	0	0.910	0.810	0.910	-	-	0	0	-	0.910	0.810	0.910	-	-	0	-	-3.19%
2022-05-18	0	0.940	0.860	0.940	0.900	0.950	66,000	59,680	0.9042	0.940	0.860	0.940	0.900	0.950	66,000	0.9042	9.30%
2022-05-17	0	0.860	0.850	0.860	-	-	0	0	-	0.860	0.850	0.860	-	-	0	-	0.00%
2022-05-16	0	0.860	0.840	0.970	0.860	0.860	106,000	91,160	0.8600	0.860	0.840	0.970	0.860	0.860	106,000	0.8600	-2.27%
2022-05-13	0	0.880	0.880	0.950	0.880	0.880	8,000	7,040	0.8800	0.880	0.880	0.950	0.880	0.880	8,000	0.8800	3.53%
2022-05-12	0	0.850	0.850	1.000	0.830	0.910	64,000	54,480	0.8513	0.850	0.850	1.000	0.830	0.910	64,000	0.8513	-5.56%
2022-05-11	0	0.900	0.850	0.900	0.850	0.940	18,000	16,200	0.9000	0.900	0.850	0.900	0.850	0.940	18,000	0.9000	5.88%
2022-05-10	0	0.850	0.850	0.880	0.850	0.850	10,000	8,500	0.8500	0.850	0.850	0.880	0.850	0.850	10,000	0.8500	-3.41%
2022-05-06	0	0.880	0.820	0.880	0.810	0.890	60,000	50,540	0.8423	0.880	0.820	0.880	0.810	0.890	60,000	0.8423	-6.38%
2022-05-05	0	0.940	0.760	0.940	-	-	0	0	-	0.940	0.760	0.940	-	-	0	-	0.00%
2022-05-04	0	0.940	0.850	0.940	0.940	0.940	24,000	22,560	0.9400	0.940	0.850	0.940	0.940	0.940	24,000	0.9400	0.00%
2022-05-03	0	0.940	0.940	0.980	0.930	0.940	30,000	28,180	0.9393	0.940	0.940	0.980	0.930	0.940	30,000	0.9393	0.00%
2022-04-29	0	0.940	0.840	0.980	0.930	1.030	38,000	36,540	0.9616	0.940	0.840	0.980	0.930	1.030	38,000	0.9616	-8.74%
2022-04-28	0	1.030	0.880	1.030	0.940	1.030	82,000	81,160	0.9898	1.030	0.880	1.030	0.940	1.030	82,000	0.9898	17.05%
2022-04-27	0	0.880	-	0.910	0.880	0.980	56,000	51,420	0.9182	0.880	-	0.910	0.880	0.980	56,000	0.9182	-4.35%
2022-04-26	0	0.920	0.880	1.050	0.920	1.000	116,000	110,520	0.9528	0.920	0.880	1.050	0.920	1.000	116,000	0.9528	-7.07%
2022-04-25	0	0.990	0.990	1.000	0.990	1.200	176,000	187,340	1.0644	0.990	0.990	1.000	0.990	1.200	176,000	1.0644	-17.50%
2022-04-22	0	1.200	0.600	1.200	1.200	1.200	40,000	48,000	1.2000	1.200	0.600	1.200	1.200	1.200	40,000	1.2000	-2.44%
2022-04-21	0	1.230	-	1.230	-	-	0	0	-	1.230	-	1.230	-	-	0	-	-1.60%
2022-04-20	0	1.250	1.000	1.250	1.200	1.250	4,000	4,900	1.2250	1.250	1.000	1.250	1.200	1.250	4,000	1.2250	-2.34%
2022-04-19	0	1.280	-	1.280	1.300	1.300	10,000	13,000	1.3000	1.280	-	1.280	1.300	1.300	10,000	1.3000	6.67%
2022-04-14	0	1.200	1.020	1.200	1.150	1.200	20,000	23,500	1.1750	1.200	1.020	1.200	1.150	1.200	20,000	1.1750	2.56%
2022-04-13	0	1.170	1.110	1.200	1.160	1.170	6,000	6,980	1.1633	1.170	1.110	1.200	1.160	1.170	6,000	1.1633	-0.85%
2022-04-12	0	1.180	1.210	1.230	1.110	1.220	18,000	20,760	1.1533	1.180	1.210	1.230	1.110	1.220	18,000	1.1533	-4.07%
2022-04-11	0	1.230	1.200	1.250	1.010	1.230	20,000	22,100	1.1050	1.230	1.200	1.250	1.010	1.230	20,000	1.1050	-3.91%
2022-04-08	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	0.00%
2022-04-07	0	1.280	1.060	1.400	1.280	1.280	26,000	33,280	1.2800	1.280	1.060	1.400	1.280	1.280	26,000	1.2800	2.40%
2022-04-06	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2022-04-04	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2022-04-01	0	1.250	1.130	1.240	1.240	1.280	10,000	12,600	1.2600	1.250	1.130	1.240	1.240	1.280	10,000	1.2600	0.81%
2022-03-31	0	1.240	-	1.240	1.280	1.280	10,000	12,800	1.2800	1.240	-	1.240	1.280	1.280	10,000	1.2800	0.81%
2022-03-30	0	1.230	1.150	1.230	1.180	1.230	400,000	479,820	1.1996	1.230	1.150	1.230	1.180	1.230	400,000	1.1996	6.96%
2022-03-29	0	1.150	-	1.180	1.100	1.150	234,000	268,000	1.1453	1.150	-	1.180	1.100	1.150	234,000	1.1453	4.55%
2022-03-28	0	1.100	1.100	1.190	1.100	1.210	472,000	537,540	1.1389	1.100	1.100	1.190	1.100	1.210	472,000	1.1389	-15.38%
2022-03-25	0	1.300	0.960	1.300	0.920	1.300	148,000	161,460	1.0909	1.300	0.960	1.300	0.920	1.300	148,000	1.0909	27.45%
2022-03-24	0	1.020	0.950	1.070	1.020	1.030	14,000	14,360	1.0257	1.020	0.950	1.070	1.020	1.030	14,000	1.0257	0.00%
2022-03-23	0	1.020	-	1.100	-	-	0	0	-	1.020	-	1.100	-	-	0	-	0.00%
2022-03-22	0	1.020	0.830	1.070	1.020	1.090	54,000	55,360	1.0252	1.020	0.830	1.070	1.020	1.090	54,000	1.0252	0.00%
2022-03-21	0	1.020	0.900	1.100	-	-	0	0	-	1.020	0.900	1.100	-	-	0	-	0.00%
2022-03-18	0	1.020	1.000	1.020	0.990	1.020	60,000	60,300	1.0050	1.020	1.000	1.020	0.990	1.020	60,000	1.0050	2.00%
2022-03-17	0	1.000	1.000	1.080	1.000	1.000	2,000	2,000	1.0000	1.000	1.000	1.080	1.000	1.000	2,000	1.0000	3.09%
2022-03-16	0	0.970	0.970	1.080	0.970	0.970	28,000	27,160	0.9700	0.970	0.970	1.080	0.970	0.970	28,000	0.9700	0.00%
2022-03-15	0	0.970	0.860	1.090	0.970	1.000	52,000	51,760	0.9954	0.970	0.860	1.090	0.970	1.000	52,000	0.9954	-3.00%
2022-03-14	0	1.000	0.950	1.050	0.950	1.000	122,000	120,500	0.9877	1.000	0.950	1.050	0.950	1.000	122,000	0.9877	-6.54%
2022-03-11	0	1.070	0.990	1.070	0.920	1.090	100,000	102,000	1.0200	1.070	0.990	1.070	0.920	1.090	100,000	1.0200	7.00%
2022-03-10	0	1.000	0.960	1.070	0.980	1.000	22,000	21,800	0.9909	1.000	0.960	1.070	0.980	1.000	22,000	0.9909	0.00%
2022-03-09	0	1.000	1.000	1.100	0.980	0.980	20,000	19,600	0.9800	1.000	1.000	1.100	0.980	0.980	20,000	0.9800	-0.99%
2022-03-08	0	1.010	1.010	1.050	1.010	1.080	36,000	37,540	1.0428	1.010	1.010	1.050	1.010	1.080	36,000	1.0428	-6.48%
2022-03-07	0	1.080	1.000	1.250	-	-	0	0	-	1.080	1.000	1.250	-	-	0	-	0.00%
2022-03-04	0	1.080	1.100	1.140	1.080	1.190	90,000	100,160	1.1129	1.080	1.100	1.140	1.080	1.190	90,000	1.1129	-1.82%
2022-03-03	0	1.100	1.100	1.260	1.100	1.110	16,000	17,740	1.1088	1.100	1.100	1.260	1.100	1.110	16,000	1.1088	0.00%
2022-03-02	0	1.100	1.100	1.260	1.100	1.100	10,000	11,000	1.1000	1.100	1.100	1.260	1.100	1.100	10,000	1.1000	0.00%
2022-03-01	0	1.100	1.100	1.150	1.090	1.150	80,009	88,269	1.1032	1.100	1.100	1.150	1.090	1.150	80,009	1.1032	-4.35%
2022-02-28	0	1.150	1.150	1.260	-	-	0	0	-	1.150	1.150	1.260	-	-	0	-	0.00%
2022-02-25	0	1.150	1.150	1.180	1.140	1.180	112,000	128,320	1.1457	1.150	1.150	1.180	1.140	1.180	112,000	1.1457	0.88%
2022-02-24	0	1.140	1.130	1.150	1.150	1.170	34,000	39,540	1.1629	1.140	1.130	1.150	1.150	1.170	34,000	1.1629	-2.56%
2022-02-23	0	1.170	1.170	1.250	-	-	0	0	-	1.170	1.170	1.250	-	-	0	-	0.86%
2022-02-22	0	1.160	1.120	1.240	1.140	1.240	60,000	70,700	1.1783	1.160	1.120	1.240	1.140	1.240	60,000	1.1783	-2.52%
2022-02-21	0	1.190	1.180	1.200	1.190	1.190	6,000	7,140	1.1900	1.190	1.180	1.200	1.190	1.190	6,000	1.1900	-0.83%
2022-02-18	0	1.200	1.200	1.230	1.130	1.290	186,000	225,320	1.2114	1.200	1.200	1.230	1.130	1.290	186,000	1.2114	6.19%
2022-02-17	0	1.130	1.130	1.200	1.110	1.390	1,522,000	1,812,360	1.1908	1.130	1.130	1.200	1.110	1.390	1,522,000	1.1908	-18.71%
2022-02-16	0	1.390	1.340	1.460	1.100	1.390	96,000	114,480	1.1925	1.390	1.340	1.460	1.100	1.390	96,000	1.1925	12.10%
2022-02-15	0	1.240	1.190	1.270	1.180	1.260	164,000	199,060	1.2138	1.240	1.190	1.270	1.180	1.260	164,000	1.2138	3.33%
2022-02-14	0	1.200	1.200	1.240	1.200	1.260	60,000	74,560	1.2427	1.200	1.200	1.240	1.200	1.260	60,000	1.2427	-4.76%
2022-02-11	0	1.260	1.260	1.360	1.260	1.440	126,000	166,080	1.3181	1.260	1.260	1.360	1.260	1.440	126,000	1.3181	-13.10%
2022-02-10	0	1.450	-	1.450	1.450	1.450	4,000	5,800	1.4500	1.450	-	1.450	1.450	1.450	4,000	1.4500	-0.68%
2022-02-09	0	1.460	1.110	1.460	-	-	0	0	-	1.460	1.110	1.460	-	-	0	-	0.00%
2022-02-08	0	1.460	0.490	1.460	1.510	1.550	24,000	35,880	1.4950	1.460	0.490	1.460	1.510	1.550	24,000	1.4950	-5.81%
2022-02-07	0	1.550	1.390	1.550	-	-	0	0	-	1.550	1.390	1.550	-	-	0	-	-3.13%
2022-02-04	0	1.600	1.550	1.670	1.600	1.600	18,000	28,800	1.6000	1.600	1.550	1.670	1.600	1.600	18,000	1.6000	-4.76%
2022-01-31	0	1.680	1.500	1.700	1.410	1.680	364,000	571,320	1.5696	1.680	1.500	1.700	1.410	1.680	364,000	1.5696	12.75%
2022-01-28	0	1.490	1.420	1.490	1.400	1.610	44,000	63,500	1.4432	1.490	1.420	1.490	1.400	1.610	44,000	1.4432	-8.59%
2022-01-27	0	1.630	1.550	1.620	-	-	4,000	6,240	1.5600	1.630	1.550	1.620	-	-	4,000	1.5600	-2.40%
2022-01-26	0	1.670	-	1.670	1.450	1.670	24,000	36,560	1.5233	1.670	-	1.670	1.450	1.670	24,000	1.5233	0.00%
2022-01-25	0	1.670	1.550	1.670	1.550	1.670	60,000	94,140	1.5690	1.670	1.550	1.670	1.550	1.670	60,000	1.5690	-0.60%
2022-01-24	0	1.680	1.580	1.680	1.600	1.700	18,000	29,000	1.6111	1.680	1.580	1.680	1.600	1.700	18,000	1.6111	5.00%
2022-01-21	0	1.600	1.590	1.600	1.580	1.690	408,000	658,800	1.6147	1.600	1.590	1.600	1.580	1.690	408,000	1.6147	-5.33%
2022-01-20	0	1.690	1.620	1.710	1.620	1.730	58,000	97,900	1.6879	1.690	1.620	1.710	1.620	1.730	58,000	1.6879	-2.31%
2022-01-19	0	1.730	1.720	1.730	1.690	1.780	66,000	114,600	1.7364	1.730	1.720	1.730	1.690	1.780	66,000	1.7364	2.37%
2022-01-18	0	1.690	1.590	1.700	1.600	1.700	104,000	166,780	1.6037	1.690	1.590	1.700	1.600	1.700	104,000	1.6037	-0.59%
2022-01-17	0	1.700	1.600	1.710	1.600	1.720	316,009	519,296	1.6433	1.700	1.600	1.710	1.600	1.720	316,009	1.6433	3.03%
2022-01-14	0	1.650	1.600	1.680	1.590	1.650	134,000	218,700	1.6321	1.650	1.600	1.680	1.590	1.650	134,000	1.6321	1.85%
2022-01-13	0	1.620	1.510	1.620	1.580	1.640	48,000	75,960	1.5825	1.620	1.510	1.620	1.580	1.640	48,000	1.5825	1.25%
2022-01-12	0	1.600	1.560	1.600	1.550	1.600	72,000	113,760	1.5800	1.600	1.560	1.600	1.550	1.600	72,000	1.5800	-3.03%
2022-01-11	0	1.650	1.580	1.640	1.600	1.650	76,000	122,360	1.6100	1.650	1.580	1.640	1.600	1.650	76,000	1.6100	-2.94%
2022-01-10	0	1.700	1.570	1.700	1.550	1.700	80,000	130,440	1.6305	1.700	1.570	1.700	1.550	1.700	80,000	1.6305	0.00%
2022-01-07	0	1.700	1.630	1.700	1.640	1.730	80,000	132,540	1.6568	1.700	1.630	1.700	1.640	1.730	80,000	1.6568	3.03%
2022-01-06	0	1.650	1.630	1.650	1.550	1.720	214,000	359,520	1.6800	1.650	1.630	1.650	1.550	1.720	214,000	1.6800	1.85%
2022-01-05	0	1.620	1.550	1.620	1.530	1.650	154,000	241,880	1.5706	1.620	1.550	1.620	1.530	1.650	154,000	1.5706	5.88%
2022-01-04	0	1.530	1.530	1.580	1.410	1.630	40,000	59,820	1.4955	1.530	1.530	1.580	1.410	1.630	40,000	1.4955	-7.27%
2022-01-03	0	1.650	1.400	1.650	1.560	1.680	134,000	216,320	1.6143	1.650	1.400	1.650	1.560	1.680	134,000	1.6143	3.77%
2021-12-31	0	1.590	1.440	1.590	1.430	1.600	18,000	27,640	1.5356	1.590	1.440	1.590	1.430	1.600	18,000	1.5356	10.42%
2021-12-30	0	1.440	1.440	1.590	1.300	1.410	600,000	802,200	1.3370	1.440	1.440	1.590	1.300	1.410	600,000	1.3370	1.41%
2021-12-29	0	1.420	1.240	1.420	-	-	0	0	-	1.420	1.240	1.420	-	-	0	-	-2.74%
2021-12-28	0	1.460	1.350	1.470	1.310	1.460	6,000	8,160	1.3600	1.460	1.350	1.470	1.310	1.460	6,000	1.3600	-0.68%
2021-12-24	0	1.470	1.450	1.600	1.450	1.470	42,000	61,540	1.4652	1.470	1.450	1.600	1.450	1.470	42,000	1.4652	1.38%
2021-12-23	0	1.450	1.450	1.510	1.390	1.520	174,000	252,500	1.4511	1.450	1.450	1.510	1.390	1.520	174,000	1.4511	5.07%
2021-12-22	0	1.380	1.370	1.380	1.240	1.380	270,000	340,480	1.2610	1.380	1.370	1.380	1.240	1.380	270,000	1.2610	8.66%
2021-12-21	0	1.270	1.180	1.300	-	-	0	0	-	1.270	1.180	1.300	-	-	0	-	0.00%
2021-12-20	0	1.270	1.200	1.280	-	-	0	0	-	1.270	1.200	1.280	-	-	0	-	0.00%
2021-12-17	0	1.270	1.270	1.280	1.270	1.270	2,000	2,540	1.2700	1.270	1.270	1.280	1.270	1.270	2,000	1.2700	2.42%
2021-12-16	0	1.240	1.200	1.290	1.240	1.260	160,000	198,700	1.2419	1.240	1.200	1.290	1.240	1.260	160,000	1.2419	-1.59%
2021-12-15	0	1.260	1.250	1.300	1.260	1.330	138,000	177,480	1.2861	1.260	1.250	1.300	1.260	1.330	138,000	1.2861	-3.08%
2021-12-14	0	1.300	1.300	1.330	1.280	1.370	160,000	206,140	1.2884	1.300	1.300	1.330	1.280	1.370	160,000	1.2884	1.56%
2021-12-13	0	1.280	1.250	1.380	1.280	1.280	36,000	46,080	1.2800	1.280	1.250	1.380	1.280	1.280	36,000	1.2800	-2.29%
2021-12-10	0	1.310	1.280	1.370	1.260	1.360	132,000	170,460	1.2914	1.310	1.280	1.370	1.260	1.360	132,000	1.2914	0.00%
2021-12-09	0	1.310	1.300	1.380	1.300	1.310	26,000	34,180	1.3146	1.310	1.300	1.380	1.300	1.310	26,000	1.3146	-2.96%
2021-12-08	0	1.350	1.300	1.360	1.300	1.350	68,000	90,800	1.3353	1.350	1.300	1.360	1.300	1.350	68,000	1.3353	3.85%
2021-12-07	0	1.300	1.230	1.300	1.300	1.390	48,000	62,880	1.3100	1.300	1.230	1.300	1.300	1.390	48,000	1.3100	0.00%
2021-12-06	0	1.300	1.200	1.300	-	-	0	0	-	1.300	1.200	1.300	-	-	0	-	0.00%
2021-12-03	0	1.300	1.360	1.400	1.180	1.300	12,000	14,640	1.2200	1.300	1.360	1.400	1.180	1.300	12,000	1.2200	0.78%
2021-12-02	0	1.290	1.230	1.300	1.280	1.290	16,000	20,620	1.2888	1.290	1.230	1.300	1.280	1.290	16,000	1.2888	-0.77%
2021-12-01	0	1.300	1.200	1.390	-	-	0	0	-	1.300	1.200	1.390	-	-	0	-	0.00%
2021-11-30	0	1.300	1.180	1.300	1.280	1.380	74,000	97,780	1.3214	1.300	1.180	1.300	1.280	1.380	74,000	1.3214	1.56%
2021-11-29	0	1.280	1.280	1.290	1.280	1.290	26,000	33,380	1.2838	1.280	1.280	1.290	1.280	1.290	26,000	1.2838	-1.54%
2021-11-26	0	1.300	1.300	1.320	1.300	1.310	14,000	18,300	1.3071	1.300	1.300	1.320	1.300	1.310	14,000	1.3071	-2.26%
2021-11-25	0	1.330	1.220	1.350	1.200	1.340	58,000	72,120	1.2434	1.330	1.220	1.350	1.200	1.340	58,000	1.2434	3.10%
2021-11-24	0	1.290	1.240	1.300	1.290	1.320	90,000	117,920	1.3102	1.290	1.240	1.300	1.290	1.320	90,000	1.3102	-0.77%
2021-11-23	0	1.300	1.280	1.350	1.300	1.340	44,000	57,860	1.3150	1.300	1.280	1.350	1.300	1.340	44,000	1.3150	-4.41%
2021-11-22	0	1.360	1.360	1.400	1.350	1.360	20,000	27,120	1.3560	1.360	1.360	1.400	1.350	1.360	20,000	1.3560	0.00%
2021-11-19	0	1.360	1.360	1.450	1.310	1.360	82,000	111,020	1.3539	1.360	1.360	1.450	1.310	1.360	82,000	1.3539	-2.16%
2021-11-18	0	1.390	1.370	1.390	-	-	0	0	-	1.390	1.370	1.390	-	-	0	-	-0.71%
2021-11-17	0	1.400	1.400	1.430	1.370	1.490	58,000	82,920	1.4297	1.400	1.400	1.430	1.370	1.490	58,000	1.4297	1.45%
2021-11-16	0	1.380	1.320	1.390	1.300	1.390	52,000	68,360	1.3146	1.380	1.320	1.390	1.300	1.390	52,000	1.3146	5.34%
2021-11-15	0	1.310	1.300	1.320	1.310	1.350	22,000	29,280	1.3309	1.310	1.300	1.320	1.310	1.350	22,000	1.3309	-4.38%
2021-11-12	0	1.370	1.320	1.380	1.310	1.370	258,000	353,220	1.3691	1.370	1.320	1.380	1.310	1.370	258,000	1.3691	8.73%
2021-11-11	0	1.260	1.250	1.370	1.240	1.380	14,000	18,040	1.2886	1.260	1.250	1.370	1.240	1.380	14,000	1.2886	-10.00%
2021-11-10	0	1.400	1.390	1.400	-	-	2,000	2,800	1.4000	1.400	1.390	1.400	-	-	2,000	1.4000	0.00%
2021-11-09	0	1.400	1.200	1.400	1.380	1.430	110,000	154,880	1.4080	1.400	1.200	1.400	1.380	1.430	110,000	1.4080	3.70%
2021-11-08	0	1.350	1.350	1.430	1.290	1.340	80,000	105,300	1.3163	1.350	1.350	1.430	1.290	1.340	80,000	1.3163	3.85%
2021-11-05	0	1.300	1.270	1.300	1.250	1.340	382,000	494,900	1.2955	1.300	1.270	1.300	1.250	1.340	382,000	1.2955	-4.41%
2021-11-04	0	1.360	1.360	1.380	1.330	1.420	348,000	473,800	1.3615	1.360	1.360	1.380	1.330	1.420	348,000	1.3615	-3.55%
2021-11-03	0	1.410	1.370	1.420	1.400	1.500	454,000	661,800	1.4577	1.410	1.370	1.420	1.400	1.500	454,000	1.4577	2.92%
2021-11-02	0	1.370	1.370	1.400	1.330	1.460	2,082,000	2,803,640	1.3466	1.370	1.370	1.400	1.330	1.460	2,082,000	1.3466	-2.84%
2021-11-01	0	1.410	1.410	1.420	1.390	1.580	1,248,000	1,772,700	1.4204	1.410	1.410	1.420	1.390	1.580	1,248,000	1.4204	-10.76%
2021-10-29	0	1.580	1.560	1.580	1.500	1.620	336,000	530,500	1.5789	1.580	1.560	1.580	1.500	1.620	336,000	1.5789	6.04%
2021-10-28	0	1.490	1.480	1.490	1.450	1.820	2,224,000	3,365,840	1.5134	1.490	1.480	1.490	1.450	1.820	2,224,000	1.5134	-25.50%
2021-10-27	0	2.000	1.780	2.020	1.720	2.110	778,000	1,504,140	1.9333	2.000	1.780	2.020	1.720	2.110	778,000	1.9333	-5.66%
2021-10-26	0	2.120	2.090	2.120	2.090	2.120	24,000	50,520	2.1050	2.120	2.090	2.120	2.090	2.120	24,000	2.1050	-1.40%
2021-10-25	0	2.150	2.110	2.150	2.150	2.240	26,000	56,200	2.1615	2.150	2.110	2.150	2.150	2.240	26,000	2.1615	-4.44%
2021-10-22	0	2.250	2.250	2.300	2.140	2.240	1,888,000	4,090,440	2.1665	2.250	2.250	2.300	2.140	2.240	1,888,000	2.1665	7.14%
2021-10-21	0	2.100	2.070	2.190	2.070	2.100	298,000	622,160	2.0878	2.100	2.070	2.190	2.070	2.100	298,000	2.0878	0.00%
2021-10-20	0	2.100	2.090	2.120	2.090	2.140	58,000	122,560	2.1131	2.100	2.090	2.120	2.090	2.140	58,000	2.1131	-1.87%
2021-10-19	0	2.140	2.080	2.140	2.080	2.260	130,000	277,420	2.1340	2.140	2.080	2.140	2.080	2.260	130,000	2.1340	0.94%
2021-10-18	0	2.120	2.030	2.120	2.030	2.160	28,000	58,740	2.0979	2.120	2.030	2.120	2.030	2.160	28,000	2.0979	0.47%
2021-10-15	0	2.110	2.110	2.160	2.060	2.190	118,000	247,080	2.0939	2.110	2.110	2.160	2.060	2.190	118,000	2.0939	2.43%
2021-10-12	0	2.060	2.060	2.230	2.060	2.100	34,000	70,440	2.0718	2.060	2.060	2.230	2.060	2.100	34,000	2.0718	-8.04%
2021-10-11	0	2.240	2.120	2.240	2.010	2.280	182,000	395,720	2.1743	2.240	2.120	2.240	2.010	2.280	182,000	2.1743	7.18%
2021-10-08	0	2.090	2.090	2.160	2.010	2.190	46,000	97,740	2.1248	2.090	2.090	2.160	2.010	2.190	46,000	2.1248	-1.88%
2021-10-07	0	2.130	2.090	2.130	1.980	2.200	124,000	261,800	2.1113	2.130	2.090	2.130	1.980	2.200	124,000	2.1113	6.50%
2021-10-06	0	2.000	2.000	2.050	1.980	2.300	104,000	209,040	2.0100	2.000	2.000	2.050	1.980	2.300	104,000	2.0100	1.01%
2021-10-05	0	1.980	1.980	2.020	1.980	2.200	80,000	161,860	2.0233	1.980	1.980	2.020	1.980	2.200	80,000	2.0233	-1.98%
2021-10-04	0	2.020	1.980	2.040	1.980	2.080	84,000	168,300	2.0036	2.020	1.980	2.040	1.980	2.080	84,000	2.0036	-2.88%
2021-09-30	0	2.080	2.060	2.080	2.050	2.090	60,000	123,540	2.0590	2.080	2.060	2.080	2.050	2.090	60,000	2.0590	-3.70%
2021-09-29	0	2.160	2.020	2.180	2.100	2.200	24,000	52,200	2.1750	2.160	2.020	2.180	2.100	2.200	24,000	2.1750	0.00%
2021-09-28	0	2.160	2.110	2.270	2.080	2.160	56,000	117,760	2.1029	2.160	2.110	2.270	2.080	2.160	56,000	2.1029	1.89%
2021-09-27	0	2.120	2.080	2.120	2.110	2.180	96,000	203,760	2.1225	2.120	2.080	2.120	2.110	2.180	96,000	2.1225	0.95%
2021-09-24	0	2.100	2.030	2.100	2.080	2.210	96,000	202,980	2.1144	2.100	2.030	2.100	2.080	2.210	96,000	2.1144	-0.94%
2021-09-23	0	2.120	2.080	2.140	2.080	2.170	80,000	170,600	2.1325	2.120	2.080	2.140	2.080	2.170	80,000	2.1325	3.41%
2021-09-21	0	2.050	2.030	2.070	2.010	2.090	102,000	210,340	2.0622	2.050	2.030	2.070	2.010	2.090	102,000	2.0622	-2.38%
2021-09-20	0	2.100	2.100	2.240	2.000	2.250	186,000	391,760	2.1062	2.100	2.100	2.240	2.000	2.250	186,000	2.1062	-7.49%
2021-09-17	0	2.270	2.210	2.310	2.170	2.270	200,000	440,420	2.2021	2.270	2.210	2.310	2.170	2.270	200,000	2.2021	3.18%
2021-09-16	0	2.200	2.150	2.260	2.100	2.600	516,000	1,166,080	2.2598	2.200	2.150	2.260	2.100	2.600	516,000	2.2598	-8.71%
2021-09-15	0	2.410	2.410	2.470	2.360	2.500	306,000	742,920	2.4278	2.410	2.410	2.470	2.360	2.500	306,000	2.4278	-2.43%
2021-09-14	0	2.470	2.370	2.470	2.350	2.480	550,000	1,328,540	2.4155	2.470	2.370	2.470	2.350	2.480	550,000	2.4155	-0.40%
2021-09-13	0	2.480	2.450	2.490	2.200	2.990	2,624,000	6,479,200	2.4692	2.480	2.450	2.490	2.200	2.990	2,624,000	2.4692	-16.78%
2021-09-10	0	2.980	2.950	2.980	2.700	5.000	6,741,000	22,240,650	3.2993	2.980	2.950	2.980	2.700	5.000	6,741,000	3.2993	-39.31%
2021-09-09	0	4.910	4.900	5.050	4.780	6.000	4,876,000	25,420,840	5.2135	4.910	4.900	5.050	4.780	6.000	4,876,000	5.2135	-10.07%
2021-09-08	0	5.460	5.400	5.500	4.590	5.700	920,000	4,484,300	4.8742	5.460	5.400	5.500	4.590	5.700	920,000	4.8742	7.06%
2021-09-07	0	5.100	5.050	5.120	5.050	5.600	822,000	4,242,760	5.1615	5.100	5.050	5.120	5.050	5.600	822,000	5.1615	-8.11%
2021-09-06	0	5.550	5.530	5.630	5.530	5.990	1,098,000	6,298,020	5.7359	5.550	5.530	5.630	5.530	5.990	1,098,000	5.7359	-5.29%
2021-09-03	0	5.860	5.860	5.980	5.750	6.500	980,000	5,922,020	6.0429	5.860	5.860	5.980	5.750	6.500	980,000	6.0429	-5.33%
2021-09-02	0	6.190	6.100	6.290	6.000	6.500	1,076,000	6,636,720	6.1680	6.190	6.100	6.290	6.000	6.500	1,076,000	6.1680	-3.58%
2021-09-01	0	6.420	6.330	6.420	6.360	6.720	1,120,000	7,240,220	6.4645	6.420	6.330	6.420	6.360	6.720	1,120,000	6.4645	-2.73%
2021-08-31	0	6.600	6.490	6.600	6.120	6.630	886,000	5,673,420	6.4034	6.600	6.490	6.600	6.120	6.630	886,000	6.4034	2.17%
2021-08-30	0	6.460	6.450	6.510	6.340	6.690	832,000	5,398,960	6.4891	6.460	6.450	6.510	6.340	6.690	832,000	6.4891	-0.62%
2021-08-27	0	6.500	6.410	6.530	6.300	6.540	128,000	823,820	6.4361	6.500	6.410	6.530	6.300	6.540	128,000	6.4361	2.20%
2021-08-26	0	6.360	6.300	6.350	6.300	6.550	84,000	537,860	6.4031	6.360	6.300	6.350	6.300	6.550	84,000	6.4031	-1.40%
2021-08-25	0	6.450	6.290	6.600	6.450	6.900	546,000	3,670,080	6.7218	6.450	6.290	6.600	6.450	6.900	546,000	6.7218	-5.98%
2021-08-24	0	6.860	6.860	6.920	6.360	6.950	856,000	5,693,500	6.6513	6.860	6.860	6.920	6.360	6.950	856,000	6.6513	5.54%
2021-08-23	0	6.500	6.320	6.540	6.500	6.980	138,000	927,740	6.7228	6.500	6.320	6.540	6.500	6.980	138,000	6.7228	-6.74%
2021-08-20	0	6.970	6.500	6.980	6.500	6.980	282,000	1,909,200	6.7702	6.970	6.500	6.980	6.500	6.980	282,000	6.7702	1.75%
2021-08-19	0	6.850	6.790	6.850	6.480	6.850	260,000	1,726,880	6.6418	6.850	6.790	6.850	6.480	6.850	260,000	6.6418	0.88%
2021-08-18	0	6.790	6.200	6.790	6.300	6.820	274,000	1,803,000	6.5803	6.790	6.200	6.790	6.300	6.820	274,000	6.5803	2.88%
2021-08-17	0	6.600	6.600	6.650	6.480	6.780	268,000	1,767,740	6.5960	6.600	6.600	6.650	6.480	6.780	268,000	6.5960	1.69%
2021-08-16	0	6.490	6.370	6.490	6.320	6.490	34,000	219,400	6.4529	6.490	6.370	6.490	6.320	6.490	34,000	6.4529	2.69%
2021-08-13	0	6.320	6.050	6.340	6.220	6.330	340,000	2,128,920	6.2615	6.320	6.050	6.340	6.220	6.330	340,000	6.2615	1.44%
2021-08-12	0	6.230	6.280	6.300	6.080	6.300	256,000	1,593,220	6.2235	6.230	6.280	6.300	6.080	6.300	256,000	6.2235	0.48%
2021-08-11	0	6.200	6.120	6.250	6.130	6.280	168,000	1,042,540	6.2056	6.200	6.120	6.250	6.130	6.280	168,000	6.2056	-1.12%
2021-08-10	0	6.270	6.160	6.270	6.000	6.310	374,000	2,295,440	6.1375	6.270	6.160	6.270	6.000	6.310	374,000	6.1375	4.50%
2021-08-09	0	6.000	6.000	6.220	5.990	6.280	318,000	1,932,920	6.0784	6.000	6.000	6.220	5.990	6.280	318,000	6.0784	-3.38%
2021-08-06	0	6.210	6.200	6.440	6.100	6.450	218,000	1,364,280	6.2582	6.210	6.200	6.440	6.100	6.450	218,000	6.2582	-2.66%
2021-08-05	0	6.380	6.250	6.380	6.380	6.720	130,000	840,260	6.4635	6.380	6.250	6.380	6.380	6.720	130,000	6.4635	0.31%
2021-08-04	0	6.360	6.360	6.490	6.300	6.510	192,000	1,227,900	6.3953	6.360	6.360	6.490	6.300	6.510	192,000	6.3953	-4.65%
2021-08-03	0	6.670	6.620	7.000	6.610	6.810	68,000	459,440	6.7565	6.670	6.620	7.000	6.610	6.810	68,000	6.7565	-6.71%
2021-08-02	0	7.150	6.680	7.150	6.530	7.200	114,000	782,660	6.8654	7.150	6.680	7.150	6.530	7.200	114,000	6.8654	1.85%
2021-07-30	0	7.020	6.250	7.020	6.910	7.700	538,000	3,894,240	7.2384	7.020	6.250	7.020	6.910	7.700	538,000	7.2384	1.59%
2021-07-29	0	6.910	6.910	6.980	6.620	6.910	122,000	829,520	6.7993	6.910	6.910	6.980	6.620	6.910	122,000	6.7993	1.62%
2021-07-28	0	6.800	6.790	6.850	6.030	6.810	266,000	1,785,360	6.7119	6.800	6.790	6.850	6.030	6.810	266,000	6.7119	12.77%
2021-07-27	0	6.030	6.030	6.240	5.640	6.240	134,000	806,940	6.0219	6.030	6.030	6.240	5.640	6.240	134,000	6.0219	6.54%
2021-07-26	0	5.660	5.500	5.670	5.590	5.810	84,000	478,340	5.6945	5.660	5.500	5.670	5.590	5.810	84,000	5.6945	-4.55%
2021-07-23	0	5.930	5.800	5.930	5.950	6.000	50,000	298,620	5.9724	5.930	5.800	5.930	5.950	6.000	50,000	5.9724	-0.34%
2021-07-22	0	5.950	5.810	5.950	5.810	6.090	182,000	1,093,920	6.0105	5.950	5.810	5.950	5.810	6.090	182,000	6.0105	-1.33%
2021-07-21	0	6.030	6.030	6.200	5.990	6.400	180,000	1,122,780	6.2377	6.030	6.030	6.200	5.990	6.400	180,000	6.2377	-5.19%
2021-07-20	0	6.360	6.360	6.540	6.290	6.450	28,000	177,920	6.3543	6.360	6.360	6.540	6.290	6.450	28,000	6.3543	-3.20%
2021-07-19	0	6.570	6.570	6.620	6.200	6.600	120,000	768,660	6.4055	6.570	6.570	6.620	6.200	6.600	120,000	6.4055	-1.20%
2021-07-16	0	6.650	6.650	6.900	6.630	7.000	56,000	378,580	6.7604	6.650	6.650	6.900	6.630	7.000	56,000	6.7604	-5.00%
2021-07-15	0	7.000	6.600	7.000	-	-	0	0	-	7.000	6.600	7.000	-	-	0	-	-0.43%
2021-07-14	0	7.030	7.000	7.200	6.680	7.080	528,000	3,671,020	6.9527	7.030	7.000	7.200	6.680	7.080	528,000	6.9527	5.24%
2021-07-13	0	6.680	6.650	6.800	6.500	6.810	166,000	1,096,280	6.6041	6.680	6.650	6.800	6.500	6.810	166,000	6.6041	-2.20%
2021-07-12	0	6.830	6.820	6.830	6.830	7.200	194,000	1,353,140	6.9749	6.830	6.820	6.830	6.830	7.200	194,000	6.9749	-8.93%
2021-07-09	0	7.500	7.500	7.600	7.500	7.980	44,000	335,600	7.6273	7.500	7.500	7.600	7.500	7.980	44,000	7.6273	-5.06%
2021-07-08	0	7.900	7.650	7.890	7.680	7.900	240,000	1,876,960	7.8207	7.900	7.650	7.890	7.680	7.900	240,000	7.8207	0.00%
2021-07-07	0	7.900	7.900	7.970	7.380	7.970	188,000	1,432,160	7.6179	7.900	7.900	7.970	7.380	7.970	188,000	7.6179	-1.86%
2021-07-06	0	8.050	7.950	8.050	7.800	8.080	338,000	2,692,700	7.9666	8.050	7.950	8.050	7.800	8.080	338,000	7.9666	5.64%
2021-07-05	0	7.620	7.560	7.620	7.400	7.800	256,000	1,948,160	7.6100	7.620	7.560	7.620	7.400	7.800	256,000	7.6100	4.10%
2021-07-02	0	7.320	7.320	7.400	7.160	7.550	238,000	1,741,160	7.3158	7.320	7.320	7.400	7.160	7.550	238,000	7.3158	1.95%
2021-06-30	0	7.180	7.150	7.190	6.400	7.200	530,000	3,663,920	6.9131	7.180	7.150	7.190	6.400	7.200	530,000	6.9131	13.97%
2021-06-29	0	6.300	6.250	6.470	6.300	6.500	174,000	1,112,500	6.3937	6.300	6.250	6.470	6.300	6.500	174,000	6.3937	-1.56%
2021-06-28	0	6.400	6.530	6.570	6.390	6.740	40,000	260,460	6.5115	6.400	6.530	6.570	6.390	6.740	40,000	6.5115	-5.04%
2021-06-25	0	6.740	6.650	6.740	6.580	6.800	256,000	1,720,540	6.7209	6.740	6.650	6.740	6.580	6.800	256,000	6.7209	-3.16%
2021-06-24	0	6.960	6.760	6.970	6.680	7.250	158,000	1,090,520	6.9020	6.960	6.760	6.970	6.680	7.250	158,000	6.9020	-3.33%
2021-06-23	0	7.200	7.020	7.200	6.990	7.210	118,000	846,080	7.1702	7.200	7.020	7.200	6.990	7.210	118,000	7.1702	3.00%
2021-06-22	0	6.990	6.890	6.990	6.820	7.010	144,000	1,005,740	6.9843	6.990	6.890	6.990	6.820	7.010	144,000	6.9843	2.04%
2021-06-21	0	6.850	6.850	7.020	6.850	7.020	30,000	208,560	6.9520	6.850	6.850	7.020	6.850	7.020	30,000	6.9520	-2.84%
2021-06-18	0	7.050	6.930	7.070	6.790	7.050	102,000	711,020	6.9708	7.050	6.930	7.070	6.790	7.050	102,000	6.9708	0.71%
2021-06-17	0	7.000	7.000	7.130	6.800	7.380	200,000	1,421,080	7.1054	7.000	7.000	7.130	6.800	7.380	200,000	7.1054	-1.13%
2021-06-16	0	7.080	6.740	7.150	6.980	7.240	168,000	1,200,860	7.1480	7.080	6.740	7.150	6.980	7.240	168,000	7.1480	-2.34%
2021-06-15	0	7.250	7.240	7.380	6.870	7.500	102,000	744,160	7.2957	7.250	7.240	7.380	6.870	7.500	102,000	7.2957	-3.33%
2021-06-11	0	7.500	7.500	7.550	7.250	7.530	98,000	726,120	7.4094	7.500	7.500	7.550	7.250	7.530	98,000	7.4094	3.45%
2021-06-10	0	7.250	7.240	7.400	7.190	7.380	126,000	911,740	7.2360	7.250	7.240	7.400	7.190	7.380	126,000	7.2360	1.68%
2021-06-09	0	7.130	7.000	7.130	7.000	7.150	106,000	750,380	7.0791	7.130	7.000	7.130	7.000	7.150	106,000	7.0791	0.14%
2021-06-08	0	7.120	7.110	7.280	7.100	7.720	106,000	767,840	7.2438	7.120	7.110	7.280	7.100	7.720	106,000	7.2438	-6.81%
2021-06-07	0	7.640	7.420	7.660	7.500	7.790	100,000	771,240	7.7124	7.640	7.420	7.660	7.500	7.790	100,000	7.7124	-1.93%
2021-06-04	0	7.790	7.460	7.800	7.500	7.790	88,000	673,480	7.6532	7.790	7.460	7.800	7.500	7.790	88,000	7.6532	1.43%
2021-06-03	0	7.680	7.450	7.790	6.920	7.680	176,000	1,289,720	7.3280	7.680	7.450	7.790	6.920	7.680	176,000	7.3280	0.92%
2021-06-02	0	7.610	7.600	7.750	7.560	8.110	176,000	1,364,960	7.7555	7.610	7.600	7.750	7.560	8.110	176,000	7.7555	-6.05%
2021-06-01	0	8.100	7.950	8.100	7.660	8.490	400,000	3,262,360	8.1559	8.100	7.950	8.100	7.660	8.490	400,000	8.1559	-1.22%
2021-05-31	0	8.200	8.150	8.200	7.580	8.500	922,000	7,499,160	8.1336	8.200	8.150	8.200	7.580	8.500	922,000	8.1336	13.89%
2021-05-28	0	7.200	7.100	7.200	6.600	7.280	634,000	4,388,840	6.9225	7.200	7.100	7.200	6.600	7.280	634,000	6.9225	12.50%
2021-05-27	0	6.400	6.250	6.520	5.650	6.400	402,000	2,441,740	6.0740	6.400	6.250	6.520	5.650	6.400	402,000	6.0740	6.49%
2021-05-26	0	6.010	6.000	6.130	5.600	6.200	668,000	3,968,200	5.9404	6.010	6.000	6.130	5.600	6.200	668,000	5.9404	-0.66%
2021-05-25	0	6.050	5.920	6.090	5.750	6.110	146,000	869,820	5.9577	6.050	5.920	6.090	5.750	6.110	146,000	5.9577	2.20%
2021-05-24	0	5.920	5.900	6.000	5.600	5.920	46,000	265,980	5.7822	5.920	5.900	6.000	5.600	5.920	46,000	5.7822	0.34%
2021-05-21	0	5.900	5.800	5.900	5.800	5.930	54,000	314,880	5.8311	5.900	5.800	5.900	5.800	5.930	54,000	5.8311	1.37%
2021-05-20	0	5.820	5.820	6.000	5.510	5.790	146,000	824,340	5.6462	5.820	5.820	6.000	5.510	5.790	146,000	5.6462	2.83%
2021-05-18	0	5.660	5.520	5.660	5.490	5.690	104,000	582,500	5.6010	5.660	5.520	5.660	5.490	5.690	104,000	5.6010	-0.53%
2021-05-17	0	5.690	5.690	5.860	5.690	5.880	26,000	149,900	5.7654	5.690	5.690	5.860	5.690	5.880	26,000	5.7654	-3.23%
2021-05-14	0	5.880	5.160	5.880	5.290	5.900	150,000	843,460	5.6231	5.880	5.160	5.880	5.290	5.900	150,000	5.6231	3.16%
2021-05-13	0	5.700	5.590	5.730	5.700	5.730	26,000	148,780	5.7223	5.700	5.590	5.730	5.700	5.730	26,000	5.7223	-0.35%
2021-05-12	0	5.720	5.580	5.720	5.850	5.850	2,000	11,700	5.8500	5.720	5.580	5.720	5.850	5.850	2,000	5.8500	0.00%
2021-05-11	0	5.720	5.550	5.720	5.530	5.920	56,000	316,980	5.6604	5.720	5.550	5.720	5.530	5.920	56,000	5.6604	-2.72%
2021-05-10	0	5.880	5.740	6.000	5.790	5.940	24,000	140,180	5.8408	5.880	5.740	6.000	5.790	5.940	24,000	5.8408	0.34%
2021-05-07	0	5.860	5.860	5.990	5.590	6.000	84,000	495,540	5.8993	5.860	5.860	5.990	5.590	6.000	84,000	5.8993	4.64%
2021-05-06	0	5.600	5.610	5.670	5.460	5.860	90,000	507,740	5.6416	5.600	5.610	5.670	5.460	5.860	90,000	5.6416	-6.35%
2021-05-05	0	5.980	5.700	5.990	5.800	6.170	70,000	413,440	5.9063	5.980	5.700	5.990	5.800	6.170	70,000	5.9063	-0.83%
2021-05-04	0	6.030	-	6.070	6.030	6.080	8,000	48,540	6.0675	6.030	-	6.070	6.030	6.080	8,000	6.0675	-0.82%
2021-05-03	0	6.080	6.080	6.180	5.980	6.020	30,000	179,860	5.9953	6.080	6.080	6.180	5.980	6.020	30,000	5.9953	1.67%
2021-04-30	0	5.980	5.870	6.000	5.780	6.050	226,000	1,352,760	5.9857	5.980	5.870	6.000	5.780	6.050	226,000	5.9857	4.73%
2021-04-29	0	5.710	5.880	5.960	5.700	5.820	18,000	103,360	5.7422	5.710	5.880	5.960	5.700	5.820	18,000	5.7422	-1.89%
2021-04-28	0	5.820	5.610	5.850	5.590	5.840	106,000	602,500	5.6840	5.820	5.610	5.850	5.590	5.840	106,000	5.6840	1.22%
2021-04-27	0	5.750	5.750	5.820	5.490	6.010	368,000	2,096,440	5.6968	5.750	5.750	5.820	5.490	6.010	368,000	5.6968	-4.33%
2021-04-26	0	6.010	5.880	6.130	5.610	6.380	884,000	5,207,640	5.8910	6.010	5.880	6.130	5.610	6.380	884,000	5.8910	3.26%
2021-04-23	0	5.820	5.800	6.200	5.700	6.400	274,000	1,670,260	6.0958	5.820	5.800	6.200	5.700	6.400	274,000	6.0958	-7.62%
2021-04-22	0	6.300	6.250	6.300	6.000	6.300	358,000	2,214,400	6.1855	6.300	6.250	6.300	6.000	6.300	358,000	6.1855	0.80%
2021-04-21	0	6.250	6.180	6.280	6.180	6.370	122,000	763,460	6.2579	6.250	6.180	6.280	6.180	6.370	122,000	6.2579	0.00%
2021-04-20	0	6.250	6.230	6.250	6.250	6.600	380,000	2,430,320	6.3956	6.250	6.230	6.250	6.250	6.600	380,000	6.3956	-5.30%
2021-04-19	0	6.600	6.580	6.620	5.520	7.150	1,718,000	10,475,120	6.0973	6.600	6.580	6.620	5.520	7.150	1,718,000	6.0973	-6.65%
2021-04-16	0	7.070	6.810	7.070	6.360	7.480	1,316,000	8,767,980	6.6626	7.070	6.810	7.070	6.360	7.480	1,316,000	6.6626	-5.48%
2021-04-15	0	7.480	7.300	7.480	6.950	7.600	492,000	3,617,800	7.3533	7.480	7.300	7.480	6.950	7.600	492,000	7.3533	7.63%
2021-04-14	0	6.950	6.720	6.980	6.600	6.950	625,000	4,218,700	6.7499	6.950	6.720	6.980	6.600	6.950	625,000	6.7499	5.78%
2021-04-13	0	6.570	6.570	6.750	6.570	6.750	276,000	1,833,020	6.6414	6.570	6.570	6.750	6.570	6.750	276,000	6.6414	-1.94%
2021-04-12	0	6.700	6.690	6.880	6.660	6.880	378,000	2,558,300	6.7680	6.700	6.690	6.880	6.660	6.880	378,000	6.7680	2.76%
2021-04-09	0	6.520	6.400	6.540	6.000	6.520	178,000	1,134,320	6.3726	6.520	6.400	6.540	6.000	6.520	178,000	6.3726	5.50%
2021-04-08	0	6.180	6.120	6.200	6.060	6.780	326,000	2,096,200	6.4301	6.180	6.120	6.200	6.060	6.780	326,000	6.4301	-9.52%
2021-04-07	0	6.830	6.710	6.800	6.480	6.970	468,000	3,143,320	6.7165	6.830	6.710	6.800	6.480	6.970	468,000	6.7165	3.02%
2021-04-01	0	6.630	6.630	6.800	6.100	7.700	1,684,000	11,523,060	6.8427	6.630	6.630	6.800	6.100	7.700	1,684,000	6.8427	8.16%
2021-03-31	0	6.130	6.020	6.130	4.430	6.150	2,098,500	11,718,705	5.5843	6.130	6.020	6.130	4.430	6.150	2,098,500	5.5843	38.06%
2021-03-30	0	4.440	4.440	4.620	4.200	4.530	732,000	3,246,260	4.4348	4.440	4.440	4.620	4.200	4.530	732,000	4.4348	7.51%
2021-03-29	0	4.130	4.030	4.130	3.920	4.130	1,062,000	4,241,420	3.9938	4.130	4.030	4.130	3.920	4.130	1,062,000	3.9938	5.09%
2021-03-26	0	3.930	3.850	3.930	3.500	3.930	284,000	1,056,240	3.7192	3.930	3.850	3.930	3.500	3.930	284,000	3.7192	4.80%
2021-03-25	0	3.750	3.750	3.850	3.610	3.880	90,000	340,220	3.7802	3.750	3.750	3.850	3.610	3.880	90,000	3.7802	4.17%
2021-03-24	0	3.600	3.600	3.780	3.600	3.760	114,000	421,940	3.7012	3.600	3.600	3.780	3.600	3.760	114,000	3.7012	-5.26%
2021-03-23	0	3.800	3.800	3.870	3.750	3.840	84,000	321,380	3.8260	3.800	3.800	3.870	3.750	3.840	84,000	3.8260	0.26%
2021-03-22	0	3.790	3.780	3.940	3.700	3.980	192,000	731,280	3.8088	3.790	3.780	3.940	3.700	3.980	192,000	3.8088	-4.77%
2021-03-19	0	3.980	3.980	4.000	3.850	4.400	446,000	1,837,000	4.1188	3.980	3.980	4.000	3.850	4.400	446,000	4.1188	-0.75%
2021-03-18	0	4.010	4.000	4.010	3.970	4.070	90,000	360,100	4.0011	4.010	4.000	4.010	3.970	4.070	90,000	4.0011	0.75%
2021-03-17	0	3.980	3.970	4.150	3.920	4.150	166,000	671,940	4.0478	3.980	3.970	4.150	3.920	4.150	166,000	4.0478	1.53%
2021-03-16	0	3.920	3.880	3.990	3.810	4.450	914,000	3,882,660	4.2480	3.920	3.880	3.990	3.810	4.450	914,000	4.2480	-5.08%
2021-03-15	0	4.130	4.080	4.130	3.580	4.150	1,014,000	3,969,700	3.9149	4.130	4.080	4.130	3.580	4.150	1,014,000	3.9149	21.83%
2021-03-12	0	3.390	3.300	3.390	3.050	3.390	372,000	1,209,720	3.2519	3.390	3.300	3.390	3.050	3.390	372,000	3.2519	10.06%
2021-03-11	0	3.080	3.000	3.100	2.930	3.100	80,000	243,680	3.0460	3.080	3.000	3.100	2.930	3.100	80,000	3.0460	0.00%
2021-03-10	0	3.080	3.050	3.090	2.920	3.160	454,000	1,374,580	3.0277	3.080	3.050	3.090	2.920	3.160	454,000	3.0277	6.21%
2021-03-09	0	2.900	2.820	2.900	2.500	2.930	128,000	366,040	2.8597	2.900	2.820	2.900	2.500	2.930	128,000	2.8597	0.00%
2021-03-08	0	2.900	2.690	2.900	2.530	3.180	612,000	1,765,060	2.8841	2.900	2.690	2.900	2.530	3.180	612,000	2.8841	20.33%
2021-03-05	0	2.410	2.350	2.450	2.400	2.410	18,000	43,260	2.4033	2.410	2.350	2.450	2.400	2.410	18,000	2.4033	-0.41%
2021-03-04	0	2.420	2.380	2.430	2.300	2.440	76,000	180,620	2.3766	2.420	2.380	2.430	2.300	2.440	76,000	2.3766	-4.35%
2021-03-03	0	2.530	2.380	2.530	2.290	2.530	342,000	811,580	2.3730	2.530	2.380	2.530	2.290	2.530	342,000	2.3730	10.00%
2021-03-02	0	2.300	2.300	2.350	2.290	2.360	138,000	320,060	2.3193	2.300	2.300	2.350	2.290	2.360	138,000	2.3193	-0.43%
2021-03-01	0	2.310	2.240	2.330	2.240	2.310	36,000	81,620	2.2672	2.310	2.240	2.330	2.240	2.310	36,000	2.2672	5.00%
2021-02-26	0	2.200	2.180	2.240	2.100	2.350	130,000	290,080	2.2314	2.200	2.180	2.240	2.100	2.350	130,000	2.2314	-6.78%
2021-02-25	0	2.360	2.300	2.380	2.310	2.360	38,000	89,140	2.3458	2.360	2.300	2.380	2.310	2.360	38,000	2.3458	2.61%
2021-02-24	0	2.300	2.300	2.320	2.220	2.430	168,000	392,060	2.3337	2.300	2.300	2.320	2.220	2.430	168,000	2.3337	-1.71%
2021-02-23	0	2.340	2.110	2.380	-	-	0	0	-	2.340	2.110	2.380	-	-	0	-	0.00%
2021-02-22	0	2.340	2.120	2.380	-	-	0	0	-	2.340	2.120	2.380	-	-	0	-	0.00%
2021-02-19	0	2.340	2.340	2.350	2.100	2.380	116,000	264,960	2.2841	2.340	2.340	2.350	2.100	2.380	116,000	2.2841	0.86%
2021-02-18	0	2.320	2.110	2.390	2.380	2.380	20,000	47,600	2.3800	2.320	2.110	2.390	2.380	2.380	20,000	2.3800	-1.28%
2021-02-17	0	2.350	2.240	2.380	2.370	2.500	32,000	77,940	2.4356	2.350	2.240	2.380	2.370	2.500	32,000	2.4356	0.00%
2021-02-16	0	2.350	2.310	2.390	2.350	2.390	46,000	108,580	2.3604	2.350	2.310	2.390	2.350	2.390	46,000	2.3604	6.33%
2021-02-11	0	2.210	2.210	2.440	2.120	2.160	22,000	46,720	2.1236	2.210	2.210	2.440	2.120	2.160	22,000	2.1236	-7.53%
2021-02-10	0	2.390	2.390	2.430	2.370	2.500	44,000	108,100	2.4568	2.390	2.390	2.430	2.370	2.500	44,000	2.4568	0.42%
2021-02-09	0	2.380	2.380	2.400	2.310	2.350	28,000	65,560	2.3414	2.380	2.380	2.400	2.310	2.350	28,000	2.3414	3.48%
2021-02-08	0	2.300	2.290	2.500	2.280	2.500	228,000	525,820	2.3062	2.300	2.290	2.500	2.280	2.500	228,000	2.3062	-4.96%
2021-02-05	0	2.420	2.400	2.460	2.420	2.420	20,000	48,400	2.4200	2.420	2.400	2.460	2.420	2.420	20,000	2.4200	-1.63%
2021-02-04	0	2.460	2.450	2.500	2.430	2.590	89,400	222,327	2.4869	2.460	2.450	2.500	2.430	2.590	89,400	2.4869	-2.77%
2021-02-03	0	2.530	2.450	2.540	2.450	2.700	106,000	276,820	2.6115	2.530	2.450	2.540	2.450	2.700	106,000	2.6115	1.20%
2021-02-02	0	2.500	2.400	2.540	2.250	2.590	152,000	368,180	2.4222	2.500	2.400	2.540	2.250	2.590	152,000	2.4222	4.17%
2021-02-01	0	2.400	2.400	2.600	2.350	2.640	330,000	786,800	2.3842	2.400	2.400	2.600	2.350	2.640	330,000	2.3842	-6.25%
2021-01-29	0	2.560	2.350	2.650	-	-	0	0	-	2.560	2.350	2.650	-	-	0	-	0.00%
2021-01-28	0	2.560	2.350	2.630	-	-	0	0	-	2.560	2.350	2.630	-	-	0	-	-0.39%
2021-01-27	0	2.570	2.360	2.630	2.620	2.670	16,000	41,780	2.6113	2.570	2.360	2.630	2.620	2.670	16,000	2.6113	4.05%
2021-01-26	0	2.470	2.470	2.680	2.470	2.500	82,000	204,520	2.4941	2.470	2.470	2.680	2.470	2.500	82,000	2.4941	-5.00%
2021-01-25	0	2.600	2.510	2.620	2.510	2.700	100,000	254,180	2.5418	2.600	2.510	2.620	2.510	2.700	100,000	2.5418	0.00%
2021-01-22	0	2.600	2.500	2.600	2.600	2.750	16,000	43,100	2.6938	2.600	2.500	2.600	2.600	2.750	16,000	2.6938	-3.70%
2021-01-21	0	2.700	2.650	2.700	2.600	2.700	16,000	42,680	2.6675	2.700	2.650	2.700	2.600	2.700	16,000	2.6675	2.66%
2021-01-20	0	2.630	2.630	2.800	2.400	2.600	10,000	24,840	2.4840	2.630	2.630	2.800	2.400	2.600	10,000	2.4840	-1.87%
2021-01-19	0	2.680	2.600	2.860	2.510	2.750	30,000	80,840	2.6947	2.680	2.600	2.860	2.510	2.750	30,000	2.6947	-6.94%
2021-01-18	0	2.880	2.500	2.800	2.790	2.880	106,000	297,480	2.8064	2.880	2.500	2.800	2.790	2.880	106,000	2.8064	2.86%
2021-01-15	0	2.800	2.800	2.850	2.790	2.900	104,000	291,380	2.8017	2.800	2.800	2.850	2.790	2.900	104,000	2.8017	0.00%
2021-01-14	0	2.800	2.480	2.800	2.540	2.800	84,000	222,040	2.6433	2.800	2.480	2.800	2.540	2.800	84,000	2.6433	15.23%
2021-01-13	0	2.430	2.300	2.470	2.470	2.470	20,000	49,400	2.4700	2.430	2.300	2.470	2.470	2.470	20,000	2.4700	-1.62%
2021-01-12	0	2.470	2.470	2.550	2.460	2.460	4,000	9,840	2.4600	2.470	2.470	2.550	2.460	2.460	4,000	2.4600	0.82%
2021-01-11	0	2.450	2.450	2.750	2.370	2.500	56,000	139,240	2.4864	2.450	2.450	2.750	2.370	2.500	56,000	2.4864	-2.00%
2021-01-08	0	2.500	2.500	2.700	2.500	2.550	130,000	328,100	2.5238	2.500	2.500	2.700	2.500	2.550	130,000	2.5238	-0.40%
2021-01-07	0	2.510	2.510	2.800	2.510	2.600	46,000	117,920	2.5635	2.510	2.510	2.800	2.510	2.600	46,000	2.5635	-4.56%
2021-01-06	0	2.630	2.510	2.810	-	-	0	0	-	2.630	2.510	2.810	-	-	0	-	0.00%
2021-01-05	0	2.630	2.550	2.810	2.630	2.630	4,000	10,520	2.6300	2.630	2.550	2.810	2.630	2.630	4,000	2.6300	0.00%
2021-01-04	0	2.630	2.600	2.630	2.520	2.850	82,000	219,300	2.6744	2.630	2.600	2.630	2.520	2.850	82,000	2.6744	-5.73%
2020-12-31	0	2.790	2.600	2.850	2.850	2.850	2,000	5,700	2.8500	2.790	2.600	2.850	2.850	2.850	2,000	2.8500	-1.76%
2020-12-30	0	2.840	2.660	2.890	2.610	2.910	18,000	48,060	2.6700	2.840	2.660	2.890	2.610	2.910	18,000	2.6700	-1.73%
2020-12-29	0	2.890	2.550	2.890	2.700	2.910	104,000	297,120	2.8569	2.890	2.550	2.890	2.700	2.910	104,000	2.8569	1.76%
2020-12-28	0	2.840	2.550	2.840	2.510	2.850	30,000	80,740	2.6913	2.840	2.550	2.840	2.510	2.850	30,000	2.6913	1.43%
2020-12-24	0	2.800	2.500	2.900	-	-	0	0	-	2.800	2.500	2.900	-	-	0	-	0.00%
2020-12-23	0	2.800	2.600	2.890	2.600	2.800	36,000	99,140	2.7539	2.800	2.600	2.890	2.600	2.800	36,000	2.7539	0.00%
2020-12-22	0	2.800	2.510	2.800	-	-	0	0	-	2.800	2.510	2.800	-	-	0	-	0.00%
2020-12-21	0	2.800	2.550	2.890	2.700	2.800	44,000	120,640	2.7418	2.800	2.550	2.890	2.700	2.800	44,000	2.7418	0.00%
2020-12-18	0	2.800	2.510	2.800	-	-	0	0	-	2.800	2.510	2.800	-	-	0	-	-3.45%
2020-12-17	0	2.900	2.510	2.900	2.800	2.990	22,000	63,520	2.8873	2.900	2.510	2.900	2.800	2.990	22,000	2.8873	3.57%
2020-12-16	0	2.800	2.700	2.930	2.560	2.950	68,000	180,180	2.6497	2.800	2.700	2.930	2.560	2.950	68,000	2.6497	8.11%
2020-12-15	0	2.590	2.590	2.600	2.350	2.600	76,000	185,960	2.4468	2.590	2.590	2.600	2.350	2.600	76,000	2.4468	-0.38%
2020-12-14	0	2.600	2.600	2.860	2.600	2.600	4,000	10,400	2.6000	2.600	2.600	2.860	2.600	2.600	4,000	2.6000	-9.41%
2020-12-11	0	2.870	2.600	2.870	2.870	2.870	4,000	11,480	2.8700	2.870	2.600	2.870	2.870	2.870	4,000	2.8700	-1.03%
2020-12-10	0	2.900	2.710	2.900	-	-	0	0	-	2.900	2.710	2.900	-	-	0	-	-1.69%
2020-12-09	0	2.950	2.700	2.980	2.950	2.980	16,000	47,560	2.9725	2.950	2.700	2.980	2.950	2.980	16,000	2.9725	-1.01%
2020-12-08	0	2.980	2.700	2.980	2.950	2.980	14,000	41,400	2.9571	2.980	2.700	2.980	2.950	2.980	14,000	2.9571	-0.33%
2020-12-07	0	2.990	2.700	2.990	-	-	0	0	-	2.990	2.700	2.990	-	-	0	-	-0.33%
2020-12-04	0	3.000	2.980	3.050	2.980	3.180	44,000	132,400	3.0091	3.000	2.980	3.050	2.980	3.180	44,000	3.0091	-1.64%
2020-12-03	0	3.050	2.700	3.050	3.000	3.170	86,000	259,200	3.0140	3.050	2.700	3.050	3.000	3.170	86,000	3.0140	2.35%
2020-12-02	0	2.980	2.980	3.000	2.950	3.200	148,000	448,380	3.0296	2.980	2.980	3.000	2.950	3.200	148,000	3.0296	6.81%
2020-12-01	0	2.790	2.780	2.790	2.710	2.920	188,000	531,240	2.8257	2.790	2.780	2.790	2.710	2.920	188,000	2.8257	2.20%
2020-11-30	0	2.730	2.690	2.730	2.720	2.750	24,000	65,340	2.7225	2.730	2.690	2.730	2.720	2.750	24,000	2.7225	0.37%
2020-11-27	0	2.720	2.540	2.740	2.350	2.800	192,000	497,080	2.5890	2.720	2.540	2.740	2.350	2.800	192,000	2.5890	15.74%
2020-11-26	0	2.350	2.350	2.480	2.290	2.420	78,000	186,100	2.3859	2.350	2.350	2.480	2.290	2.420	78,000	2.3859	-6.75%
2020-11-25	0	2.520	2.520	2.530	2.400	2.520	48,000	118,340	2.4654	2.520	2.520	2.530	2.400	2.520	48,000	2.4654	1.61%
2020-11-24	0	2.480	2.400	2.540	2.310	2.550	58,000	143,700	2.4776	2.480	2.400	2.540	2.310	2.550	58,000	2.4776	-3.88%
2020-11-23	0	2.580	2.450	2.580	2.480	2.580	24,000	60,440	2.5183	2.580	2.450	2.580	2.480	2.580	24,000	2.5183	0.39%
2020-11-20	0	2.570	2.630	2.690	2.500	2.710	20,000	51,620	2.5810	2.570	2.630	2.690	2.500	2.710	20,000	2.5810	-5.17%
2020-11-19	0	2.710	2.420	2.710	2.720	2.720	2,000	5,440	2.7200	2.710	2.420	2.710	2.720	2.720	2,000	2.7200	-1.09%
2020-11-18	0	2.740	2.300	2.740	2.650	2.780	62,000	168,620	2.7197	2.740	2.300	2.740	2.650	2.780	62,000	2.7197	6.20%
2020-11-17	0	2.580	2.360	2.600	-	-	0	0	-	2.580	2.360	2.600	-	-	0	-	0.00%
2020-11-16	0	2.580	2.580	2.790	2.500	2.580	14,000	35,660	2.5471	2.580	2.580	2.790	2.500	2.580	14,000	2.5471	-7.86%
2020-11-13	0	2.800	2.600	2.800	2.600	2.800	26,000	72,000	2.7692	2.800	2.600	2.800	2.600	2.800	26,000	2.7692	7.69%
2020-11-12	0	2.600	2.400	-	2.500	2.600	38,000	98,600	2.5947	2.600	2.400	-	2.500	2.600	38,000	2.5947	4.00%
2020-11-11	0	2.500	2.300	2.500	2.490	2.710	80,000	202,420	2.5303	2.500	2.300	2.500	2.490	2.710	80,000	2.5303	-10.07%
2020-11-10	0	2.780	2.710	2.780	-	-	0	0	-	2.780	2.710	2.780	-	-	0	-	0.00%
2020-11-09	0	2.780	2.710	2.780	2.780	2.780	4,000	11,120	2.7800	2.780	2.710	2.780	2.780	2.780	4,000	2.7800	0.00%
2020-11-06	0	2.780	2.750	2.780	2.730	2.800	14,000	38,740	2.7671	2.780	2.750	2.780	2.730	2.800	14,000	2.7671	-4.14%
2020-11-05	0	2.900	2.810	2.900	2.560	3.310	4,808,000	12,088,980	2.5143	2.900	2.810	2.900	2.560	3.310	4,808,000	2.5143	16.94%
2020-11-04	0	2.480	2.300	-	2.470	2.480	26,000	64,440	2.4785	2.480	2.300	-	2.470	2.480	26,000	2.4785	0.00%
2020-11-03	0	2.480	2.300	2.480	2.500	2.520	32,000	78,980	2.4681	2.480	2.300	2.480	2.500	2.520	32,000	2.4681	-1.59%
2020-11-02	0	2.520	2.520	2.970	2.500	2.740	96,000	246,740	2.5702	2.520	2.520	2.970	2.500	2.740	96,000	2.5702	-11.58%
2020-10-30	0	2.850	2.600	2.900	2.850	2.850	30,000	85,500	2.8500	2.850	2.600	2.900	2.850	2.850	30,000	2.8500	-3.39%
2020-10-29	0	2.950	2.700	2.950	-	-	0	0	-	2.950	2.700	2.950	-	-	0	-	-0.34%
2020-10-28	0	2.960	2.600	3.000	2.700	2.960	54,000	146,500	2.7130	2.960	2.600	3.000	2.700	2.960	54,000	2.7130	1.02%
2020-10-27	0	2.930	2.700	2.940	2.930	3.100	112,000	336,680	3.0061	2.930	2.700	2.940	2.930	3.100	112,000	3.0061	-2.33%
2020-10-23	0	3.000	2.960	3.000	2.910	3.050	106,000	317,720	2.9974	3.000	2.960	3.000	2.910	3.050	106,000	2.9974	1.35%
2020-10-22	0	2.960	2.960	3.000	2.930	3.010	72,000	213,640	2.9672	2.960	2.960	3.000	2.930	3.010	72,000	2.9672	0.00%
2020-10-21	0	2.960	2.890	2.990	2.720	3.020	122,000	347,320	2.8469	2.960	2.890	2.990	2.720	3.020	122,000	2.8469	10.04%
2020-10-20	0	2.690	2.450	2.780	2.380	2.690	144,000	364,960	2.5344	2.690	2.450	2.780	2.380	2.690	144,000	2.5344	16.96%
2020-10-19	0	2.300	2.410	2.500	1.880	2.300	180,000	371,220	2.0623	2.300	2.410	2.500	1.880	2.300	180,000	2.0623	12.20%
2020-10-16	0	2.050	2.050	2.180	2.020	2.020	10,000	20,200	2.0200	2.050	2.050	2.180	2.020	2.020	10,000	2.0200	0.99%
2020-10-15	0	2.030	2.030	2.140	2.010	2.020	12,000	24,140	2.0117	2.030	2.030	2.140	2.010	2.020	12,000	2.0117	-5.14%
2020-10-14	0	2.140	2.130	2.350	2.100	2.220	82,000	179,380	2.1876	2.140	2.130	2.350	2.100	2.220	82,000	2.1876	-8.94%
2020-10-12	0	2.350	2.200	2.350	2.350	2.350	32,000	75,200	2.3500	2.350	2.200	2.350	2.350	2.350	32,000	2.3500	-0.42%
2020-10-09	0	2.360	2.360	2.890	2.320	2.320	20,000	46,400	2.3200	2.360	2.360	2.890	2.320	2.320	20,000	2.3200	0.85%
2020-10-08	0	2.340	2.120	2.890	2.340	2.340	30,000	70,200	2.3400	2.340	2.120	2.890	2.340	2.340	30,000	2.3400	0.00%
2020-10-07	0	2.340	2.200	2.340	-	-	0	0	-	2.340	2.200	2.340	-	-	0	-	0.00%
2020-10-06	0	2.340	2.340	2.890	2.280	2.280	10,000	22,800	2.2800	2.340	2.340	2.890	2.280	2.280	10,000	2.2800	-0.85%
2020-10-05	0	2.360	2.280	2.880	-	-	0	0	-	2.360	2.280	2.880	-	-	0	-	0.00%
2020-09-30	0	2.360	2.310	2.900	-	-	0	0	-	2.360	2.310	2.900	-	-	0	-	0.00%
2020-09-29	0	2.360	2.360	2.680	2.310	2.500	28,000	69,320	2.4757	2.360	2.360	2.680	2.310	2.500	28,000	2.4757	0.43%
2020-09-28	0	2.350	2.350	2.700	2.220	2.230	10,000	22,280	2.2280	2.350	2.350	2.700	2.220	2.230	10,000	2.2280	-6.00%
2020-09-25	0	2.500	2.210	2.900	-	-	0	0	-	2.500	2.210	2.900	-	-	0	-	0.00%
2020-09-24	0	2.500	2.380	2.870	-	-	0	0	-	2.500	2.380	2.870	-	-	0	-	0.00%
2020-09-23	0	2.500	2.360	2.890	-	-	0	0	-	2.500	2.360	2.890	-	-	0	-	0.00%
2020-09-22	0	2.500	2.500	2.890	-	-	0	0	-	2.500	2.500	2.890	-	-	0	-	0.00%
2020-09-21	0	2.500	2.360	2.600	2.490	2.500	8,000	19,960	2.4950	2.500	2.360	2.600	2.490	2.500	8,000	2.4950	-1.96%
2020-09-18	0	2.550	2.550	2.690	2.400	2.550	50,000	125,020	2.5004	2.550	2.550	2.690	2.400	2.550	50,000	2.5004	9.91%
2020-09-17	0	2.320	2.210	2.890	-	-	0	0	-	2.320	2.210	2.890	-	-	0	-	0.00%
2020-09-16	0	2.320	2.250	2.850	-	-	0	0	-	2.320	2.250	2.850	-	-	0	-	0.00%
2020-09-15	0	2.320	2.320	2.890	-	-	0	0	-	2.320	2.320	2.890	-	-	0	-	0.87%
2020-09-14	0	2.300	2.300	2.890	2.300	2.370	44,000	103,100	2.3432	2.300	2.300	2.890	2.300	2.370	44,000	2.3432	-2.54%
2020-09-11	0	2.360	2.360	2.890	-	-	0	0	-	2.360	2.360	2.890	-	-	0	-	0.00%
2020-09-10	0	2.360	2.360	2.900	2.360	2.450	74,000	176,720	2.3881	2.360	2.360	2.900	2.360	2.450	74,000	2.3881	-1.67%
2020-09-09	0	2.400	2.400	2.900	2.380	2.390	30,000	71,440	2.3813	2.400	2.400	2.900	2.380	2.390	30,000	2.3813	1.27%
2020-09-08	0	2.370	2.460	2.710	2.360	2.710	130,000	329,480	2.5345	2.370	2.460	2.710	2.360	2.710	130,000	2.5345	-7.42%
2020-09-07	0	2.560	2.560	2.680	2.490	2.710	138,000	348,620	2.5262	2.560	2.560	2.680	2.490	2.710	138,000	2.5262	-10.18%
2020-09-04	0	2.850	2.830	3.200	2.850	2.880	8,000	22,860	2.8575	2.850	2.830	3.200	2.850	2.880	8,000	2.8575	-1.72%
2020-09-03	0	2.900	2.900	3.100	2.800	2.960	48,000	139,580	2.9079	2.900	2.900	3.100	2.800	2.960	48,000	2.9079	3.57%
2020-09-02	0	2.800	2.650	3.000	2.800	2.870	16,000	45,640	2.8525	2.800	2.650	3.000	2.800	2.870	16,000	2.8525	-6.35%
2020-09-01	0	2.990	2.910	3.050	2.710	2.990	26,000	71,780	2.7608	2.990	2.910	3.050	2.710	2.990	26,000	2.7608	-3.86%
2020-08-31	0	3.110	2.980	3.110	2.900	3.270	22,000	69,040	3.1382	3.110	2.980	3.110	2.900	3.270	22,000	3.1382	7.24%
2020-08-28	0	2.900	2.900	2.970	2.740	3.000	52,000	147,720	2.8408	2.900	2.900	2.970	2.740	3.000	52,000	2.8408	-3.97%
2020-08-27	0	3.020	2.910	3.030	3.030	3.030	2,000	6,060	3.0300	3.020	2.910	3.030	3.030	3.030	2,000	3.0300	-0.98%
2020-08-26	0	3.050	3.020	3.190	3.000	3.260	66,000	207,900	3.1500	3.050	3.020	3.190	3.000	3.260	66,000	3.1500	-6.15%
2020-08-25	0	3.250	3.250	3.320	3.240	3.240	4,000	12,960	3.2400	3.250	3.250	3.320	3.240	3.240	4,000	3.2400	0.31%
2020-08-24	0	3.240	3.110	3.410	-	-	0	0	-	3.240	3.110	3.410	-	-	0	-	-0.31%
2020-08-21	0	3.250	3.120	3.300	-	-	0	0	-	3.250	3.120	3.300	-	-	0	-	0.00%
2020-08-20	0	3.250	3.100	3.350	3.250	3.280	46,000	149,900	3.2587	3.250	3.100	3.350	3.250	3.280	46,000	3.2587	-1.22%
2020-08-19	0	3.290	3.230	3.290	-	-	0	0	-	3.290	3.230	3.290	-	-	0	-	-0.60%
2020-08-18	0	3.310	3.300	3.350	3.140	3.350	104,000	341,560	3.2842	3.310	3.300	3.350	3.140	3.350	104,000	3.2842	-1.49%
2020-08-17	0	3.360	3.200	3.360	3.200	3.410	6,000	19,940	3.3233	3.360	3.200	3.360	3.200	3.410	6,000	3.3233	1.82%
2020-08-14	0	3.300	3.260	3.320	3.190	3.350	35,000	113,540	3.2440	3.300	3.260	3.320	3.190	3.350	35,000	3.2440	2.80%
2020-08-13	0	3.210	3.110	3.310	3.210	3.390	46,000	151,060	3.2839	3.210	3.110	3.310	3.210	3.390	46,000	3.2839	-4.46%
2020-08-12	0	3.360	3.360	3.600	-	-	0	0	-	3.360	3.360	3.600	-	-	0	-	3.07%
2020-08-11	0	3.260	3.250	3.300	3.210	3.400	136,000	451,800	3.3221	3.260	3.250	3.300	3.210	3.400	136,000	3.3221	-5.51%
2020-08-10	0	3.450	3.400	3.500	3.380	3.690	146,000	504,380	3.4547	3.450	3.400	3.500	3.380	3.690	146,000	3.4547	-4.17%
2020-08-07	0	3.600	3.450	3.600	3.490	3.660	92,000	323,320	3.5143	3.600	3.450	3.600	3.490	3.660	92,000	3.5143	0.28%
2020-08-06	0	3.590	3.590	3.700	3.570	3.680	66,000	237,800	3.6030	3.590	3.590	3.700	3.570	3.680	66,000	3.6030	-4.01%
2020-08-05	0	3.740	3.700	3.740	3.580	3.750	94,000	350,340	3.7270	3.740	3.700	3.740	3.580	3.750	94,000	3.7270	-0.27%
2020-08-04	0	3.750	3.560	3.750	3.550	3.750	156,000	577,460	3.7017	3.750	3.560	3.750	3.550	3.750	156,000	3.7017	0.00%
2020-08-03	0	3.750	3.430	3.750	3.380	3.800	158,000	566,800	3.5873	3.750	3.430	3.750	3.380	3.800	158,000	3.5873	0.81%
2020-07-31	0	3.720	3.600	3.720	3.520	3.800	329,800	1,206,190	3.6573	3.720	3.600	3.720	3.520	3.800	329,800	3.6573	-0.53%
2020-07-30	0	3.740	3.730	3.740	3.680	4.080	1,026,000	3,930,580	3.8310	3.740	3.730	3.740	3.680	4.080	1,026,000	3.8310	0.81%
2020-07-29	0	3.710	3.630	3.710	3.280	3.750	1,048,800	3,817,120	3.6395	3.710	3.630	3.710	3.280	3.750	1,048,800	3.6395	13.11%
2020-07-28	0	3.280	3.200	3.300	3.010	3.300	462,000	1,480,760	3.2051	3.280	3.200	3.300	3.010	3.300	462,000	3.2051	4.13%
2020-07-27	0	3.150	3.140	3.200	2.710	3.500	2,850,000	9,044,880	3.1736	3.150	3.140	3.200	2.710	3.500	2,850,000	3.1736	22.57%
2020-07-24	0	2.570	2.550	2.650	2.540	2.750	384,000	1,007,120	2.6227	2.570	2.550	2.650	2.540	2.750	384,000	2.6227	0.39%
2020-07-23	0	2.560	2.560	2.610	2.510	2.680	182,000	477,820	2.6254	2.560	2.560	2.610	2.510	2.680	182,000	2.6254	-3.40%
2020-07-22	0	2.650	2.560	2.660	2.560	2.660	192,000	507,300	2.6422	2.650	2.560	2.660	2.560	2.660	192,000	2.6422	0.38%
2020-07-21	0	2.640	2.530	2.670	2.540	2.650	227,000	585,130	2.5777	2.640	2.530	2.670	2.540	2.650	227,000	2.5777	5.60%
2020-07-20	0	2.500	2.500	2.650	2.470	2.680	100,000	258,240	2.5824	2.500	2.500	2.650	2.470	2.680	100,000	2.5824	0.00%
2020-07-17	0	2.500	2.500	2.540	2.350	2.700	96,000	243,760	2.5392	2.500	2.500	2.540	2.350	2.700	96,000	2.5392	2.04%
2020-07-16	0	2.450	2.430	2.540	2.430	2.520	130,000	321,020	2.4694	2.450	2.430	2.540	2.430	2.520	130,000	2.4694	-5.04%
2020-07-15	0	2.580	2.560	2.620	2.460	2.660	358,000	928,320	2.5931	2.580	2.560	2.620	2.460	2.660	358,000	2.5931	0.78%
2020-07-14	0	2.560	2.560	2.630	2.390	2.780	486,000	1,252,200	2.5765	2.560	2.560	2.630	2.390	2.780	486,000	2.5765	1.19%
2020-07-13	0	2.530	2.470	2.530	2.310	2.870	582,000	1,485,720	2.5528	2.530	2.470	2.530	2.310	2.870	582,000	2.5528	-4.53%
2020-07-10	0	2.650	2.650	2.670	2.300	3.200	2,366,000	6,066,220	2.5639	2.650	2.650	2.670	2.300	3.200	2,366,000	2.5639	-8.62%
2020-07-09	0	2.900	2.900	2.940	2.100	4.200	4,682,000	16,039,680	3.4258	2.900	2.900	2.940	2.100	4.200	4,682,000	3.4258	-5.84%
2020-07-08	0	3.080	3.080	3.120	1.400	3.260	9,228,000	22,079,520	2.3927	3.080	3.080	3.120	1.400	3.260	9,228,000	2.3927	120.00%
2020-07-07	0	1.400	1.400	1.450	1.120	1.800	1,208,000	1,620,900	1.3418	1.400	1.400	1.450	1.120	1.800	1,208,000	1.3418	19.66%
2020-07-06	0	1.170	1.170	1.200	1.010	1.270	1,228,000	1,423,700	1.1594	1.170	1.170	1.200	1.010	1.270	1,228,000	1.1594	-10.00%
2020-07-03	0	1.300	1.260	1.300	1.250	1.300	240,000	304,380	1.2683	1.300	1.260	1.300	1.250	1.300	240,000	1.2683	-4.41%
2020-07-02	0	1.360	1.330	1.360	1.300	1.380	224,000	301,040	1.3439	1.360	1.330	1.360	1.300	1.380	224,000	1.3439	-4.23%
2020-06-30	0	1.420	1.380	1.420	1.190	1.650	1,002,000	1,360,580	1.3579	1.420	1.380	1.420	1.190	1.650	1,002,000	1.3579	-13.41%
2020-06-29	0	1.640	1.640	1.860	1.610	1.780	148,000	247,120	1.6697	1.640	1.640	1.860	1.610	1.780	148,000	1.6697	-7.87%
2020-06-26	0	1.780	1.750	1.880	1.620	1.950	248,000	440,400	1.7758	1.780	1.750	1.880	1.620	1.950	248,000	1.7758	-8.72%
2020-06-24	0	1.950	1.930	1.980	1.900	1.950	164,000	313,320	1.9105	1.950	1.930	1.980	1.900	1.950	164,000	1.9105	2.63%
2020-06-23	0	1.900	1.900	1.980	1.880	2.040	110,000	210,940	1.9176	1.900	1.900	1.980	1.880	2.040	110,000	1.9176	-6.86%
2020-06-22	0	2.040	1.900	2.040	-	-	0	0	-	2.040	1.900	2.040	-	-	0	-	-0.49%
2020-06-19	0	2.050	2.000	2.070	1.950	2.300	166,000	337,880	2.0354	2.050	2.000	2.070	1.950	2.300	166,000	2.0354	7.33%
2020-06-18	0	1.910	1.830	1.960	1.910	1.910	6,000	11,460	1.9100	1.910	1.830	1.960	1.910	1.910	6,000	1.9100	-4.50%
2020-06-17	0	2.000	1.930	2.000	1.810	2.080	380,000	735,920	1.9366	2.000	1.930	2.000	1.810	2.080	380,000	1.9366	-1.96%
2020-06-16	0	2.040	2.040	2.140	2.040	2.260	110,000	230,120	2.0920	2.040	2.040	2.140	2.040	2.260	110,000	2.0920	-2.86%
2020-06-15	0	2.100	2.060	2.200	2.080	2.400	164,000	353,340	2.1545	2.100	2.060	2.200	2.080	2.400	164,000	2.1545	-8.30%
2020-06-12	0	2.290	2.240	2.280	2.260	2.320	48,000	109,560	2.2825	2.290	2.240	2.280	2.260	2.320	48,000	2.2825	-0.43%
2020-06-11	0	2.300	2.250	2.300	2.300	2.300	2,000	4,600	2.3000	2.300	2.250	2.300	2.300	2.300	2,000	2.3000	-1.29%
2020-06-10	0	2.330	2.280	2.340	2.220	2.340	72,000	166,420	2.3114	2.330	2.280	2.340	2.220	2.340	72,000	2.3114	0.43%
2020-06-09	0	2.320	2.320	2.370	2.300	2.500	518,000	1,238,880	2.3917	2.320	2.320	2.370	2.300	2.500	518,000	2.3917	-7.20%
2020-06-08	0	2.500	2.500	2.520	2.420	2.550	604,000	1,500,800	2.4848	2.500	2.500	2.520	2.420	2.550	604,000	2.4848	0.00%
2020-06-05	0	2.500	2.550	2.660	2.400	2.670	130,000	325,580	2.5045	2.500	2.550	2.660	2.400	2.670	130,000	2.5045	0.00%
2020-06-04	0	2.500	2.460	2.500	2.380	2.500	26,000	62,560	2.4062	2.500	2.460	2.500	2.380	2.500	26,000	2.4062	-1.96%
2020-06-03	0	2.550	2.510	2.600	2.500	2.550	52,000	131,520	2.5292	2.550	2.510	2.600	2.500	2.550	52,000	2.5292	0.79%
2020-06-02	0	2.530	2.420	2.550	2.300	2.560	158,000	378,460	2.3953	2.530	2.420	2.550	2.300	2.560	158,000	2.3953	-1.17%
2020-06-01	0	2.560	2.500	2.580	2.560	2.660	30,000	78,180	2.6060	2.560	2.500	2.580	2.560	2.660	30,000	2.6060	0.00%
2020-05-29	0	2.560	2.560	2.630	2.500	2.620	26,000	66,680	2.5646	2.560	2.560	2.630	2.500	2.620	26,000	2.5646	-2.29%
2020-05-28	0	2.620	2.530	2.600	2.500	2.630	80,000	208,000	2.6000	2.620	2.530	2.600	2.500	2.630	80,000	2.6000	-6.09%
2020-05-27	0	2.790	2.660	2.790	2.660	2.790	18,000	48,180	2.6767	2.790	2.660	2.790	2.660	2.790	18,000	2.6767	-3.79%
2020-05-26	0	2.900	2.680	2.960	2.520	2.900	34,000	91,640	2.6953	2.900	2.680	2.960	2.520	2.900	34,000	2.6953	6.62%
2020-05-25	0	2.720	2.510	2.720	-	-	0	0	-	2.720	2.510	2.720	-	-	0	-	-0.73%
2020-05-22	0	2.740	2.620	2.780	2.690	2.800	20,000	55,020	2.7510	2.740	2.620	2.780	2.690	2.800	20,000	2.7510	-2.84%
2020-05-21	0	2.820	2.820	2.850	2.800	3.000	56,000	160,500	2.8661	2.820	2.820	2.850	2.800	3.000	56,000	2.8661	-7.54%
2020-05-20	0	3.050	3.050	3.120	2.910	3.050	12,000	35,200	2.9333	3.050	3.050	3.120	2.910	3.050	12,000	2.9333	0.33%
2020-05-19	0	3.040	3.040	3.130	2.990	3.140	90,000	277,380	3.0820	3.040	3.040	3.130	2.990	3.140	90,000	3.0820	-2.56%
2020-05-18	0	3.120	3.120	3.190	3.120	3.350	82,000	265,820	3.2417	3.120	3.120	3.190	3.120	3.350	82,000	3.2417	-12.85%
2020-05-15	0	3.580	3.580	3.610	3.270	3.580	212,000	715,340	3.3742	3.580	3.580	3.610	3.270	3.580	212,000	3.3742	0.00%
2020-05-14	0	3.580	3.380	3.580	3.170	3.820	112,000	395,060	3.5273	3.580	3.380	3.580	3.170	3.820	112,000	3.5273	2.87%
2020-05-13	0	3.480	3.350	3.480	3.100	3.480	616,000	2,038,320	3.3090	3.480	3.350	3.480	3.100	3.480	616,000	3.3090	12.26%
2020-05-12	0	3.100	2.850	3.180	3.030	3.100	46,000	140,460	3.0535	3.100	2.850	3.180	3.030	3.100	46,000	3.0535	0.98%
2020-05-11	0	3.070	3.070	3.100	2.500	3.210	902,000	2,700,940	2.9944	3.070	3.070	3.100	2.500	3.210	902,000	2.9944	10.83%
2020-05-08	1	-	-	-	-	-	0	0	-	2.770	-	-	-	-	0	-	0.00%
2020-05-07	0	2.770	2.640	2.770	2.600	2.780	60,000	162,000	2.7000	2.770	2.640	2.770	2.600	2.780	60,000	2.7000	-1.07%
2020-05-06	0	2.800	2.650	2.800	2.800	2.800	8,000	22,400	2.8000	2.800	2.650	2.800	2.800	2.800	8,000	2.8000	0.00%
2020-05-05	0	2.800	2.620	2.800	2.600	2.800	132,000	356,000	2.6970	2.800	2.620	2.800	2.600	2.800	132,000	2.6970	0.72%
2020-05-04	0	2.780	2.650	2.780	2.780	2.920	134,000	388,180	2.8969	2.780	2.650	2.780	2.780	2.920	134,000	2.8969	-2.11%
2020-04-29	0	2.840	2.670	2.840	2.660	2.880	36,000	99,920	2.7756	2.840	2.670	2.840	2.660	2.880	36,000	2.7756	0.71%
2020-04-28	0	2.820	2.650	2.820	2.820	2.820	2,000	5,640	2.8200	2.820	2.650	2.820	2.820	2.820	2,000	2.8200	0.00%
2020-04-27	0	2.820	2.780	2.810	2.600	2.820	190,000	527,600	2.7768	2.820	2.780	2.810	2.600	2.820	190,000	2.7768	-3.42%
2020-04-24	0	2.920	2.760	2.920	2.770	2.920	52,000	146,020	2.8081	2.920	2.760	2.920	2.770	2.920	52,000	2.8081	-0.68%
2020-04-23	0	2.940	2.800	3.000	2.880	3.040	42,000	123,040	2.9295	2.940	2.800	3.000	2.880	3.040	42,000	2.9295	1.38%
2020-04-22	0	2.900	2.770	2.900	2.770	3.010	86,000	255,420	2.9700	2.900	2.770	2.900	2.770	3.010	86,000	2.9700	-3.01%
2020-04-21	0	2.990	2.800	3.000	2.700	3.000	106,000	299,820	2.8285	2.990	2.800	3.000	2.700	3.000	106,000	2.8285	3.46%
2020-04-20	0	2.890	3.000	3.020	2.890	3.090	70,000	211,780	3.0254	2.890	3.000	3.020	2.890	3.090	70,000	3.0254	-6.17%
2020-04-17	0	3.080	2.770	3.080	3.350	3.350	2,000	6,700	3.3500	3.080	2.770	3.080	3.350	3.350	2,000	3.3500	0.33%
2020-04-16	0	3.070	2.830	3.160	3.050	3.070	16,000	49,040	3.0650	3.070	2.830	3.160	3.050	3.070	16,000	3.0650	0.00%
2020-04-15	0	3.070	2.830	3.180	-	-	0	0	-	3.070	2.830	3.180	-	-	0	-	0.00%
2020-04-14	0	3.070	2.800	3.170	3.070	3.180	20,000	62,420	3.1210	3.070	2.800	3.170	3.070	3.180	20,000	3.1210	-2.54%
2020-04-09	0	3.150	2.950	3.150	2.960	3.180	56,000	171,500	3.0625	3.150	2.950	3.150	2.960	3.180	56,000	3.0625	5.00%
2020-04-08	0	3.000	3.000	3.680	2.820	2.940	6,000	17,400	2.9000	3.000	3.000	3.680	2.820	2.940	6,000	2.9000	2.04%
2020-04-07	0	2.940	2.730	2.980	2.750	2.940	16,000	46,140	2.8838	2.940	2.730	2.980	2.750	2.940	16,000	2.8838	5.76%
2020-04-06	0	2.780	2.700	2.980	-	-	0	0	-	2.780	2.700	2.980	-	-	0	-	0.00%
2020-04-03	0	2.780	2.650	2.790	2.680	2.980	48,000	134,460	2.8013	2.780	2.650	2.790	2.680	2.980	48,000	2.8013	-0.71%
2020-04-02	0	2.800	2.800	2.850	2.620	2.800	40,000	107,260	2.6815	2.800	2.800	2.850	2.620	2.800	40,000	2.6815	1.45%
2020-04-01	0	2.760	2.740	2.850	2.740	2.850	38,000	106,360	2.7989	2.760	2.740	2.850	2.740	2.850	38,000	2.7989	-1.08%
2020-03-31	0	2.790	2.680	2.790	2.730	2.800	34,000	94,240	2.7718	2.790	2.680	2.790	2.730	2.800	34,000	2.7718	2.20%
2020-03-30	0	2.730	2.600	2.800	2.700	3.060	56,000	153,740	2.7454	2.730	2.600	2.800	2.700	3.060	56,000	2.7454	-7.77%
2020-03-27	0	2.960	2.920	3.010	2.960	3.030	6,000	18,020	3.0033	2.960	2.920	3.010	2.960	3.030	6,000	3.0033	-0.67%
2020-03-26	0	2.980	2.980	3.080	2.980	3.010	20,000	59,760	2.9880	2.980	2.980	3.080	2.980	3.010	20,000	2.9880	-5.40%
2020-03-25	0	3.150	3.000	3.140	2.940	3.230	124,000	393,600	3.1742	3.150	3.000	3.140	2.940	3.230	124,000	3.1742	5.35%
2020-03-24	0	2.990	2.720	3.010	2.830	2.990	26,000	75,900	2.9192	2.990	2.720	3.010	2.830	2.990	26,000	2.9192	-2.61%
2020-03-23	0	3.070	2.700	3.190	3.080	3.080	2,000	6,160	3.0800	3.070	2.700	3.190	3.080	3.080	2,000	3.0800	-5.54%
2020-03-20	0	3.250	3.250	3.300	2.600	3.060	50,000	143,600	2.8720	3.250	3.250	3.300	2.600	3.060	50,000	2.8720	14.04%
2020-03-19	0	2.850	2.650	2.850	2.600	2.850	16,000	42,640	2.6650	2.850	2.650	2.850	2.600	2.850	16,000	2.6650	-1.72%
2020-03-18	0	2.900	2.680	2.900	2.500	2.980	142,000	408,080	2.8738	2.900	2.680	2.900	2.500	2.980	142,000	2.8738	-0.34%
2020-03-17	0	2.910	2.910	3.040	2.880	2.970	28,000	81,420	2.9079	2.910	2.910	3.040	2.880	2.970	28,000	2.9079	-1.02%
2020-03-16	0	2.940	2.920	3.020	2.880	2.940	24,000	69,360	2.8900	2.940	2.920	3.020	2.880	2.940	24,000	2.8900	-8.12%
2020-03-13	0	3.200	2.900	3.200	2.780	3.250	198,000	586,380	2.9615	3.200	2.900	3.200	2.780	3.250	198,000	2.9615	0.00%
2020-03-12	0	3.200	3.200	3.260	3.120	3.200	64,000	202,200	3.1594	3.200	3.200	3.260	3.120	3.200	64,000	3.1594	-3.32%
2020-03-11	0	3.310	3.230	3.390	3.310	3.450	42,000	141,480	3.3686	3.310	3.230	3.390	3.310	3.450	42,000	3.3686	-3.50%
2020-03-10	0	3.430	3.290	3.450	3.220	3.440	164,000	553,120	3.3727	3.430	3.290	3.450	3.220	3.440	164,000	3.3727	3.63%
2020-03-09	0	3.310	3.310	3.440	3.250	3.420	206,000	681,860	3.3100	3.310	3.310	3.440	3.250	3.420	206,000	3.3100	-8.06%
2020-03-06	0	3.600	3.520	3.610	3.520	3.600	62,000	220,240	3.5523	3.600	3.520	3.610	3.520	3.600	62,000	3.5523	-2.44%
2020-03-05	0	3.690	3.550	3.690	3.600	3.700	120,000	434,200	3.6183	3.690	3.550	3.690	3.600	3.700	120,000	3.6183	-4.16%
2020-03-04	0	3.850	3.410	3.880	3.550	3.850	130,000	484,180	3.7245	3.850	3.410	3.880	3.550	3.850	130,000	3.7245	1.32%
2020-03-03	0	3.800	3.800	3.880	3.700	3.890	150,000	570,580	3.8039	3.800	3.800	3.880	3.700	3.890	150,000	3.8039	0.26%
2020-03-02	0	3.790	3.650	3.790	3.760	4.500	416,000	1,709,760	4.1100	3.790	3.650	3.790	3.760	4.500	416,000	4.1100	-1.56%
2020-02-28	0	3.850	3.850	3.880	3.550	3.880	260,000	958,120	3.6851	3.850	3.850	3.880	3.550	3.880	260,000	3.6851	-3.02%
2020-02-27	0	3.970	3.920	3.980	3.500	4.100	226,000	886,580	3.9229	3.970	3.920	3.980	3.500	4.100	226,000	3.9229	10.28%
2020-02-26	0	3.600	3.500	3.780	3.400	3.780	168,000	608,060	3.6194	3.600	3.500	3.780	3.400	3.780	168,000	3.6194	2.56%
2020-02-25	0	3.510	3.490	3.580	3.350	3.560	70,000	245,900	3.5129	3.510	3.490	3.580	3.350	3.560	70,000	3.5129	0.29%
2020-02-24	0	3.500	3.380	3.640	3.440	3.680	358,000	1,311,940	3.6646	3.500	3.380	3.640	3.440	3.680	358,000	3.6646	-5.41%
2020-02-21	0	3.700	3.600	3.700	3.490	3.770	46,000	169,600	3.6870	3.700	3.600	3.700	3.490	3.770	46,000	3.6870	0.00%
2020-02-20	0	3.700	3.580	3.700	3.580	3.780	126,000	467,800	3.7127	3.700	3.580	3.700	3.580	3.780	126,000	3.7127	0.00%
2020-02-19	0	3.700	3.580	3.700	3.500	3.700	254,000	928,680	3.6562	3.700	3.580	3.700	3.500	3.700	254,000	3.6562	3.35%
2020-02-18	0	3.580	3.240	3.580	3.210	3.580	254,000	889,800	3.5031	3.580	3.240	3.580	3.210	3.580	254,000	3.5031	4.68%
2020-02-17	0	3.420	3.350	3.430	3.430	3.560	8,000	28,220	3.5275	3.420	3.350	3.430	3.430	3.560	8,000	3.5275	-4.20%
2020-02-14	0	3.570	3.250	3.570	3.520	3.570	94,000	331,160	3.5230	3.570	3.250	3.570	3.520	3.570	94,000	3.5230	0.56%
2020-02-13	0	3.550	3.360	3.550	3.570	3.570	18,000	64,260	3.5700	3.550	3.360	3.550	3.570	3.570	18,000	3.5700	1.43%
2020-02-12	0	3.500	3.350	3.500	3.310	3.500	68,000	232,020	3.4121	3.500	3.350	3.500	3.310	3.500	68,000	3.4121	6.71%
2020-02-11	0	3.280	3.280	3.400	3.230	3.340	80,000	264,100	3.3013	3.280	3.280	3.400	3.230	3.340	80,000	3.3013	0.92%
2020-02-10	0	3.250	3.040	3.230	3.140	3.250	42,000	133,660	3.1824	3.250	3.040	3.230	3.140	3.250	42,000	3.1824	-3.85%
2020-02-07	0	3.380	3.120	3.380	3.350	3.430	30,000	102,500	3.4167	3.380	3.120	3.380	3.350	3.430	30,000	3.4167	1.50%
2020-02-06	0	3.330	3.190	3.400	3.200	3.330	32,000	105,400	3.2938	3.330	3.190	3.400	3.200	3.330	32,000	3.2938	-1.48%
2020-02-05	0	3.380	3.280	3.400	3.260	3.410	12,000	39,940	3.3283	3.380	3.280	3.400	3.260	3.410	12,000	3.3283	3.68%
2020-02-04	0	3.260	3.270	3.480	3.240	3.640	122,000	417,100	3.4189	3.260	3.270	3.480	3.240	3.640	122,000	3.4189	-2.10%
2020-02-03	0	3.330	3.280	3.370	3.250	3.900	200,000	694,920	3.4746	3.330	3.280	3.370	3.250	3.900	200,000	3.4746	4.06%
2020-01-31	0	3.200	2.980	3.200	-	-	0	0	-	3.200	2.980	3.200	-	-	0	-	0.00%
2020-01-30	0	3.200	2.700	3.200	3.200	3.220	50,000	160,520	3.2104	3.200	2.700	3.200	3.200	3.220	50,000	3.2104	0.63%
2020-01-29	0	3.180	3.090	3.380	3.080	3.180	42,000	132,640	3.1581	3.180	3.090	3.380	3.080	3.180	42,000	3.1581	-6.74%
2020-01-24	0	3.410	3.400	3.650	3.390	3.400	14,000	47,500	3.3929	3.410	3.400	3.650	3.390	3.400	14,000	3.3929	0.59%
2020-01-23	0	3.390	3.220	3.390	2.990	3.450	20,000	65,500	3.2750	3.390	3.220	3.390	2.990	3.450	20,000	3.2750	1.19%
2020-01-22	0	3.350	3.340	3.470	3.340	3.480	30,000	102,820	3.4273	3.350	3.340	3.470	3.340	3.480	30,000	3.4273	-3.74%
2020-01-21	0	3.480	3.360	3.550	3.350	3.500	120,500	418,320	3.4715	3.480	3.360	3.550	3.350	3.500	120,500	3.4715	-4.66%
2020-01-20	0	3.650	3.650	3.780	3.500	4.010	118,000	437,960	3.7115	3.650	3.650	3.780	3.500	4.010	118,000	3.7115	-4.20%
2020-01-17	0	3.810	3.710	3.900	3.520	4.050	178,000	677,980	3.8089	3.810	3.710	3.900	3.520	4.050	178,000	3.8089	-4.75%
2020-01-16	0	4.000	3.980	4.000	3.970	4.340	198,000	796,160	4.0210	4.000	3.980	4.000	3.970	4.340	198,000	4.0210	-8.05%
2020-01-15	0	4.350	4.280	4.350	3.510	4.750	242,000	1,041,540	4.3039	4.350	4.280	4.350	3.510	4.750	242,000	4.3039	-8.23%
2020-01-14	0	4.740	4.650	4.750	3.800	4.800	1,050,000	4,602,080	4.3829	4.740	4.650	4.750	3.800	4.800	1,050,000	4.3829	29.51%
2020-01-13	0	3.660	3.620	3.700	2.530	3.960	1,006,000	3,097,500	3.0790	3.660	3.620	3.700	2.530	3.960	1,006,000	3.0790	45.82%
2020-01-10	0	2.510	2.500	2.640	2.390	2.700	150,000	379,740	2.5316	2.510	2.500	2.640	2.390	2.700	150,000	2.5316	-2.33%
2020-01-09	0	2.570	2.520	2.570	2.570	2.800	134,000	359,280	2.6812	2.570	2.520	2.570	2.570	2.800	134,000	2.6812	-8.21%
2020-01-08	0	2.800	2.800	2.850	2.700	2.980	220,000	626,260	2.8466	2.800	2.800	2.850	2.700	2.980	220,000	2.8466	-6.04%
2020-01-07	0	2.980	2.960	2.980	2.940	3.230	162,000	495,440	3.0583	2.980	2.960	2.980	2.940	3.230	162,000	3.0583	-8.02%
2020-01-06	0	3.240	3.180	3.450	3.240	3.430	116,000	386,240	3.3297	3.240	3.180	3.450	3.240	3.430	116,000	3.3297	-2.41%
2020-01-03	0	3.320	3.250	3.430	3.210	3.550	130,000	432,420	3.3263	3.320	3.250	3.430	3.210	3.550	130,000	3.3263	-6.21%
2020-01-02	0	3.540	3.400	3.540	3.400	3.560	72,000	247,820	3.4419	3.540	3.400	3.540	3.400	3.560	72,000	3.4419	-2.21%
2019-12-31	0	3.620	3.100	3.620	3.620	3.660	40,000	145,720	3.6430	3.620	3.100	3.620	3.620	3.660	40,000	3.6430	3.72%
2019-12-30	0	3.490	3.470	3.520	3.450	3.780	184,000	649,680	3.5309	3.490	3.470	3.520	3.450	3.780	184,000	3.5309	2.95%
2019-12-27	0	3.390	3.000	3.390	-	-	0	0	-	3.390	3.000	3.390	-	-	0	-	-0.88%
2019-12-24	0	3.420	3.350	3.420	3.340	3.510	104,000	352,660	3.3910	3.420	3.350	3.420	3.340	3.510	104,000	3.3910	-0.87%
2019-12-23	0	3.450	3.200	3.660	3.400	3.670	156,000	548,500	3.5160	3.450	3.200	3.660	3.400	3.670	156,000	3.5160	-1.71%
2019-12-20	0	3.510	3.510	3.900	3.450	3.730	110,000	392,640	3.5695	3.510	3.510	3.900	3.450	3.730	110,000	3.5695	-3.84%
2019-12-19	0	3.650	-	3.950	3.530	4.020	144,000	551,840	3.8322	3.650	-	3.950	3.530	4.020	144,000	3.8322	-7.12%
2019-12-18	0	3.930	3.800	3.930	3.850	3.930	20,000	77,760	3.8880	3.930	3.800	3.930	3.850	3.930	20,000	3.8880	-0.51%
2019-12-17	0	3.950	3.860	3.950	3.850	3.990	106,000	411,360	3.8808	3.950	3.860	3.950	3.850	3.990	106,000	3.8808	2.86%
2019-12-16	0	3.840	3.720	3.840	3.680	3.970	48,000	184,720	3.8483	3.840	3.720	3.840	3.680	3.970	48,000	3.8483	-3.52%
2019-12-13	0	3.980	3.980	4.320	3.980	4.050	92,000	371,220	4.0350	3.980	3.980	4.320	3.980	4.050	92,000	4.0350	-1.49%
2019-12-12	0	4.040	4.040	4.230	4.000	4.080	54,000	217,660	4.0307	4.040	4.040	4.230	4.000	4.080	54,000	4.0307	-4.72%
2019-12-11	0	4.240	4.100	4.240	4.190	4.250	20,000	84,020	4.2010	4.240	4.100	4.240	4.190	4.250	20,000	4.2010	0.95%
2019-12-10	0	4.200	4.000	4.270	3.970	4.320	80,000	329,160	4.1145	4.200	4.000	4.270	3.970	4.320	80,000	4.1145	2.94%
2019-12-09	0	4.080	3.980	4.200	3.980	4.080	46,000	183,960	3.9991	4.080	3.980	4.200	3.980	4.080	46,000	3.9991	2.26%
2019-12-06	0	3.990	3.980	4.060	3.980	4.190	114,000	463,260	4.0637	3.990	3.980	4.060	3.980	4.190	114,000	4.0637	2.05%
2019-12-05	0	3.910	3.910	4.130	3.900	4.410	86,000	351,320	4.0851	3.910	3.910	4.130	3.900	4.410	86,000	4.0851	-1.76%
2019-12-04	0	3.980	3.960	4.130	3.960	4.130	54,000	218,160	4.0400	3.980	3.960	4.130	3.960	4.130	54,000	4.0400	-3.63%
2019-12-03	0	4.130	4.120	4.200	4.100	4.270	130,000	535,560	4.1197	4.130	4.120	4.200	4.100	4.270	130,000	4.1197	1.98%
2019-12-02	0	4.050	4.050	4.250	4.010	4.400	124,000	512,400	4.1323	4.050	4.050	4.250	4.010	4.400	124,000	4.1323	-7.95%
2019-11-29	0	4.400	4.400	4.500	4.400	4.410	49,500	217,900	4.4020	4.400	4.400	4.500	4.400	4.410	49,500	4.4020	-3.72%
2019-11-28	0	4.570	4.530	4.700	4.390	4.810	70,000	318,800	4.5543	4.570	4.530	4.700	4.390	4.810	70,000	4.5543	-0.44%
2019-11-27	0	4.590	4.440	4.600	4.500	4.990	290,400	1,374,516	4.7332	4.590	4.440	4.600	4.500	4.990	290,400	4.7332	-0.22%
2019-11-26	0	4.600	4.500	5.000	4.600	5.200	320,000	1,550,980	4.8468	4.600	4.500	5.000	4.600	5.200	320,000	4.8468	-11.54%
2019-11-25	0	5.200	5.200	5.600	5.000	5.240	100,000	518,500	5.1850	5.200	5.200	5.600	5.000	5.240	100,000	5.1850	-6.31%
2019-11-22	0	5.550	5.430	5.800	5.360	5.850	192,000	1,048,600	5.4615	5.550	5.430	5.800	5.360	5.850	192,000	5.4615	3.35%
2019-11-21	0	5.370	5.370	5.570	5.210	5.710	178,000	977,360	5.4908	5.370	5.370	5.570	5.210	5.710	178,000	5.4908	-5.95%
2019-11-20	0	5.710	5.600	5.730	5.300	6.000	252,000	1,404,680	5.5741	5.710	5.600	5.730	5.300	6.000	252,000	5.5741	3.07%
2019-11-19	0	5.540	5.520	5.700	4.560	5.820	162,000	897,160	5.5380	5.540	5.520	5.700	4.560	5.820	162,000	5.5380	-1.95%
2019-11-18	0	5.650	5.630	5.740	5.050	5.860	770,000	4,233,780	5.4984	5.650	5.630	5.740	5.050	5.860	770,000	5.4984	11.88%
2019-11-15	0	5.050	5.000	5.090	4.380	5.310	644,100	3,103,127	4.8178	5.050	5.000	5.090	4.380	5.310	644,100	4.8178	15.30%
2019-11-14	0	4.380	4.300	4.400	3.800	5.010	1,472,000	6,417,920	4.3600	4.380	4.300	4.400	3.800	5.010	1,472,000	4.3600	-12.40%
2019-11-13	0	5.000	5.000	5.090	4.470	8.220	2,332,000	12,733,200	5.4602	5.000	5.000	5.090	4.470	8.220	2,332,000	5.4602	-35.48%
2019-11-12	0	7.750	7.600	7.750	6.800	8.000	488,000	3,579,420	7.3349	7.750	7.600	7.750	6.800	8.000	488,000	7.3349	-3.13%
2019-11-11	0	8.000	7.850	8.080	7.880	8.100	142,000	1,134,880	7.9921	8.000	7.850	8.080	7.880	8.100	142,000	7.9921	-4.76%
2019-11-08	0	8.400	8.000	8.620	8.400	9.120	180,000	1,584,880	8.8049	8.400	8.000	8.620	8.400	9.120	180,000	8.8049	0.00%
2019-11-07	0	8.400	8.260	8.400	8.260	8.520	100,000	836,060	8.3606	8.400	8.260	8.400	8.260	8.520	100,000	8.3606	-0.71%
2019-11-06	0	8.460	8.350	8.460	8.000	8.500	118,000	983,720	8.3366	8.460	8.350	8.460	8.000	8.500	118,000	8.3366	-0.47%
2019-11-05	0	8.500	8.300	8.880	8.500	8.700	106,000	905,680	8.5442	8.500	8.300	8.880	8.500	8.700	106,000	8.5442	-0.47%
2019-11-04	0	8.540	8.510	8.990	8.500	8.720	54,000	462,800	8.5704	8.540	8.510	8.990	8.500	8.720	54,000	8.5704	-2.06%
2019-11-01	0	8.720	8.650	8.780	8.580	8.770	62,000	533,920	8.6116	8.720	8.650	8.780	8.580	8.770	62,000	8.6116	-0.91%
2019-10-31	0	8.800	8.800	8.900	8.800	8.870	60,000	529,320	8.8220	8.800	8.800	8.900	8.800	8.870	60,000	8.8220	-0.56%
2019-10-30	0	8.850	8.850	9.300	8.820	9.380	32,000	289,700	9.0531	8.850	8.850	9.300	8.820	9.380	32,000	9.0531	-5.65%
2019-10-29	0	9.380	9.000	9.510	9.380	9.510	42,000	396,820	9.4481	9.380	9.000	9.510	9.380	9.510	42,000	9.4481	-3.10%
2019-10-28	0	9.680	9.480	9.680	8.800	9.780	52,000	470,800	9.0538	9.680	9.480	9.680	8.800	9.780	52,000	9.0538	7.56%
2019-10-25	0	9.000	8.550	9.000	8.530	9.000	100,000	879,960	8.7996	9.000	8.550	9.000	8.530	9.000	100,000	8.7996	3.45%
2019-10-24	0	8.700	8.080	8.900	8.660	8.900	34,000	298,540	8.7806	8.700	8.080	8.900	8.660	8.900	34,000	8.7806	0.93%
2019-10-23	0	8.620	8.660	9.000	8.500	8.890	58,000	503,740	8.6852	8.620	8.660	9.000	8.500	8.890	58,000	8.6852	-4.22%
2019-10-22	0	9.000	8.880	9.000	9.000	9.490	130,000	1,178,320	9.0640	9.000	8.880	9.000	9.000	9.490	130,000	9.0640	-4.26%
2019-10-21	0	9.400	9.200	9.400	9.000	9.620	88,000	815,960	9.2723	9.400	9.200	9.400	9.000	9.620	88,000	9.2723	-1.05%
2019-10-18	0	9.500	9.300	9.830	9.500	9.850	44,000	419,800	9.5409	9.500	9.300	9.830	9.500	9.850	44,000	9.5409	-5.19%
2019-10-17	0	10.02	9.720	10.28	9.500	10.58	94,000	942,000	10.021	10.02	9.720	10.28	9.500	10.58	94,000	10.021	-5.29%
2019-10-16	0	10.58	10.12	10.58	10.00	11.32	152,000	1,616,280	10.633	10.58	10.12	10.58	10.00	11.32	152,000	10.633	0.95%
2019-10-15	0	10.48	10.48	10.70	10.48	11.42	170,000	1,865,920	10.976	10.48	10.48	10.70	10.48	11.42	170,000	10.976	-6.43%
2019-10-14	0	11.20	10.86	11.20	10.94	11.28	212,000	2,359,640	11.130	11.20	10.86	11.20	10.94	11.28	212,000	11.130	1.27%
2019-10-11	0	11.06	10.80	11.06	10.46	11.20	312,000	3,387,880	10.859	11.06	10.80	11.06	10.46	11.20	312,000	10.859	1.47%
2019-10-10	0	10.90	10.72	10.90	10.40	10.92	332,000	3,556,080	10.711	10.90	10.72	10.90	10.40	10.92	332,000	10.711	1.87%
2019-10-09	0	10.70	10.10	10.60	9.700	11.00	393,000	3,994,340	10.164	10.70	10.10	10.60	9.700	11.00	393,000	10.164	2.10%
2019-10-08	0	10.48	10.34	10.48	10.00	10.80	316,000	3,267,680	10.341	10.48	10.34	10.48	10.00	10.80	316,000	10.341	1.55%
2019-10-04	0	10.32	10.26	10.32	8.500	10.50	1,006,000	9,978,160	9.9186	10.32	10.26	10.32	8.500	10.50	1,006,000	9.9186	16.35%
2019-10-03	0	8.870	8.720	8.870	7.800	8.880	232,000	1,968,480	8.4848	8.870	8.720	8.870	7.800	8.880	232,000	8.4848	10.87%
2019-10-02	0	8.000	7.830	8.070	7.900	8.480	414,000	3,337,580	8.0618	8.000	7.830	8.070	7.900	8.480	414,000	8.0618	1.01%
2019-09-30	0	7.920	7.740	7.920	7.750	7.950	74,000	581,220	7.8543	7.920	7.740	7.920	7.750	7.950	74,000	7.8543	1.80%
2019-09-27	0	7.780	7.710	7.830	7.710	8.010	92,000	713,660	7.7572	7.780	7.710	7.830	7.710	8.010	92,000	7.7572	-2.75%
2019-09-26	0	8.000	7.830	8.000	7.820	8.000	52,000	411,120	7.9062	8.000	7.830	8.000	7.820	8.000	52,000	7.9062	0.25%
2019-09-25	0	7.980	7.810	7.990	7.920	8.000	38,000	302,620	7.9637	7.980	7.810	7.990	7.920	8.000	38,000	7.9637	-0.75%
2019-09-24	0	8.040	7.830	8.050	7.710	8.070	156,000	1,237,400	7.9321	8.040	7.830	8.050	7.710	8.070	156,000	7.9321	0.50%
2019-09-23	0	8.000	7.910	8.010	7.840	8.100	116,000	922,820	7.9553	8.000	7.910	8.010	7.840	8.100	116,000	7.9553	-2.44%
2019-09-20	0	8.200	8.000	8.200	7.770	8.370	455,200	3,672,988	8.0690	8.200	8.000	8.200	7.770	8.370	455,200	8.0690	0.00%
2019-09-19	0	8.200	7.850	8.200	7.300	8.500	360,000	2,783,260	7.7313	8.200	7.850	8.200	7.300	8.500	360,000	7.7313	2.76%
2019-09-18	0	7.980	7.620	7.980	7.600	8.050	318,000	2,492,660	7.8386	7.980	7.620	7.980	7.600	8.050	318,000	7.8386	-0.87%
2019-09-17	0	8.050	7.860	8.050	7.600	8.200	496,000	3,927,060	7.9175	8.050	7.860	8.050	7.600	8.200	496,000	7.9175	1.77%
2019-09-16	0	7.910	7.780	7.990	7.900	10.22	1,284,000	11,366,660	8.8525	7.910	7.780	7.990	7.900	10.22	1,284,000	8.8525	-25.09%
2019-09-13	0	10.56	10.16	10.56	9.900	11.40	1,106,000	11,484,480	10.384	10.56	10.16	10.56	9.900	11.40	1,106,000	10.384	6.88%
2019-09-12	0	9.880	9.750	9.880	9.660	10.10	296,000	2,914,160	9.8451	9.880	9.750	9.880	9.660	10.10	296,000	9.8451	1.33%
2019-09-11	0	9.750	9.550	9.800	8.500	9.980	224,000	2,061,980	9.2053	9.750	9.550	9.800	8.500	9.980	224,000	9.2053	7.14%
2019-09-10	0	9.100	8.900	9.100	8.800	9.320	112,000	1,014,640	9.0593	9.100	8.900	9.100	8.800	9.320	112,000	9.0593	-2.15%
2019-09-09	0	9.300	9.050	9.300	7.970	9.400	266,000	2,278,600	8.5662	9.300	9.050	9.300	7.970	9.400	266,000	8.5662	16.40%
2019-09-06	0	7.990	7.990	8.150	7.990	8.010	12,000	96,040	8.0033	7.990	7.990	8.150	7.990	8.010	12,000	8.0033	-1.96%
2019-09-05	0	8.150	7.710	8.150	7.950	8.150	106,000	858,040	8.0947	8.150	7.710	8.150	7.950	8.150	106,000	8.0947	1.87%
2019-09-04	0	8.000	7.810	8.000	8.000	8.150	22,000	177,640	8.0745	8.000	7.810	8.000	8.000	8.150	22,000	8.0745	-1.48%
2019-09-03	0	8.120	7.910	8.120	7.920	8.150	28,000	224,700	8.0250	8.120	7.910	8.120	7.920	8.150	28,000	8.0250	1.25%
2019-09-02	0	8.020	7.820	8.020	7.990	8.200	82,000	665,740	8.1188	8.020	7.820	8.020	7.990	8.200	82,000	8.1188	0.38%
2019-08-30	0	7.990	7.790	7.990	7.900	8.100	22,000	176,040	8.0018	7.990	7.790	7.990	7.900	8.100	22,000	8.0018	-1.60%
2019-08-29	0	8.120	7.810	8.120	7.900	8.180	70,000	566,680	8.0954	8.120	7.810	8.120	7.900	8.180	70,000	8.0954	2.78%
2019-08-28	0	7.900	7.800	8.000	7.800	8.160	110,000	875,260	7.9569	7.900	7.800	8.000	7.800	8.160	110,000	7.9569	1.94%
2019-08-27	0	7.750	7.600	7.890	7.750	7.900	68,000	536,880	7.8953	7.750	7.600	7.890	7.750	7.900	68,000	7.8953	-3.00%
2019-08-26	0	7.990	7.810	7.990	7.760	8.150	44,000	349,380	7.9405	7.990	7.810	7.990	7.760	8.150	44,000	7.9405	-1.96%
2019-08-23	0	8.150	7.950	8.240	7.900	8.150	36,000	287,060	7.9739	8.150	7.950	8.240	7.900	8.150	36,000	7.9739	-1.81%
2019-08-22	0	8.300	8.050	8.300	8.000	8.300	7,000	57,160	8.1657	8.300	8.050	8.300	8.000	8.300	7,000	8.1657	1.72%
2019-08-21	0	8.160	8.030	8.260	8.010	8.160	62,000	501,340	8.0861	8.160	8.030	8.260	8.010	8.160	62,000	8.0861	-1.33%
2019-08-20	0	8.270	8.100	8.290	8.090	8.300	24,000	197,320	8.2217	8.270	8.100	8.290	8.090	8.300	24,000	8.2217	1.22%
2019-08-19	0	8.170	7.990	8.300	7.970	8.400	230,000	1,872,620	8.1418	8.170	7.990	8.300	7.970	8.400	230,000	8.1418	-2.74%
2019-08-16	0	8.400	8.120	8.400	-	-	0	0	-	8.400	8.120	8.400	-	-	0	-	-0.24%
2019-08-15	0	8.420	8.140	8.520	8.000	8.420	58,000	474,120	8.1745	8.420	8.140	8.520	8.000	8.420	58,000	8.1745	0.72%
2019-08-14	0	8.360	8.200	8.490	8.090	8.360	90,000	743,120	8.2569	8.360	8.200	8.490	8.090	8.360	90,000	8.2569	3.85%
2019-08-13	0	8.050	7.900	8.050	7.900	8.200	206,000	1,656,720	8.0423	8.050	7.900	8.050	7.900	8.200	206,000	8.0423	0.00%
2019-08-12	0	8.050	7.710	8.280	7.990	8.050	106,000	848,100	8.0009	8.050	7.710	8.280	7.990	8.050	106,000	8.0009	0.63%
2019-08-09	0	8.000	7.900	8.200	-	-	0	0	-	8.000	7.900	8.200	-	-	0	-	0.00%
2019-08-08	0	8.000	7.900	8.150	7.640	8.250	150,000	1,214,480	8.0965	8.000	7.900	8.150	7.640	8.250	150,000	8.0965	-1.60%
2019-08-07	0	8.130	8.130	8.450	8.060	8.530	172,000	1,422,860	8.2724	8.130	8.130	8.450	8.060	8.530	172,000	8.2724	0.62%
2019-08-06	0	8.080	7.880	8.100	7.590	8.200	182,000	1,451,680	7.9763	8.080	7.880	8.100	7.590	8.200	182,000	7.9763	-1.46%
2019-08-05	0	8.200	8.080	8.290	8.000	8.530	252,000	2,081,200	8.2587	8.200	8.080	8.290	8.000	8.530	252,000	8.2587	-6.71%
2019-08-02	0	8.790	8.540	8.800	8.000	8.800	110,000	920,640	8.3695	8.790	8.540	8.800	8.000	8.800	110,000	8.3695	-0.11%
2019-08-01	0	8.800	8.560	8.800	8.680	8.800	108,000	940,700	8.7102	8.800	8.560	8.800	8.680	8.800	108,000	8.7102	1.15%
2019-07-31	0	8.700	8.500	9.000	8.060	9.040	273,000	2,319,320	8.4957	8.700	8.500	9.000	8.060	9.040	273,000	8.4957	-2.03%
2019-07-30	0	8.880	8.250	9.050	-	-	0	0	-	8.880	8.250	9.050	-	-	0	-	0.00%
2019-07-29	0	8.880	8.000	9.100	-	-	2,000	17,760	8.8800	8.880	8.000	9.100	-	-	2,000	8.8800	0.00%
2019-07-26	0	8.880	8.500	8.900	8.880	8.970	30,000	267,380	8.9127	8.880	8.500	8.900	8.880	8.970	30,000	8.9127	-2.95%
2019-07-25	0	9.150	9.020	9.150	9.000	9.150	88,000	798,720	9.0764	9.150	9.020	9.150	9.000	9.150	88,000	9.0764	0.88%
2019-07-24	0	9.070	8.940	9.200	8.900	9.250	132,000	1,192,340	9.0329	9.070	8.940	9.200	8.900	9.250	132,000	9.0329	1.34%
2019-07-23	0	8.950	8.780	8.990	8.800	8.980	88,000	781,300	8.8784	8.950	8.780	8.990	8.800	8.980	88,000	8.8784	7.31%
2019-07-22	0	8.340	8.320	8.420	8.100	9.400	161,000	1,398,850	8.6885	8.340	8.320	8.420	8.100	9.400	161,000	8.6885	1.83%
2019-07-19	0	8.190	8.050	8.190	7.480	8.750	692,000	5,459,820	7.8899	8.190	8.050	8.190	7.480	8.750	692,000	7.8899	-5.86%
2019-07-18	0	8.700	8.790	8.800	8.700	9.790	364,000	3,346,500	9.1937	8.700	8.790	8.800	8.700	9.790	364,000	9.1937	-11.13%
2019-07-17	0	9.790	9.620	9.800	9.620	9.900	120,000	1,170,800	9.7567	9.790	9.620	9.800	9.620	9.900	120,000	9.7567	-1.01%
2019-07-16	0	9.890	9.740	9.890	9.650	9.920	138,000	1,352,660	9.8019	9.890	9.740	9.890	9.650	9.920	138,000	9.8019	1.96%
2019-07-15	0	9.700	9.600	9.750	9.600	9.800	290,000	2,801,180	9.6592	9.700	9.600	9.750	9.600	9.800	290,000	9.6592	0.52%
2019-07-12	0	9.650	9.600	10.00	9.600	10.00	234,000	2,296,200	9.8128	9.650	9.600	10.00	9.600	10.00	234,000	9.8128	-0.52%
2019-07-11	0	9.700	9.620	9.800	9.640	9.750	102,000	988,720	9.6933	9.700	9.620	9.800	9.640	9.750	102,000	9.6933	-1.72%
2019-07-10	0	9.870	9.700	9.880	9.700	9.870	46,000	449,200	9.7652	9.870	9.700	9.880	9.700	9.870	46,000	9.7652	0.10%
2019-07-09	0	9.860	9.800	10.00	9.660	10.22	104,000	1,028,320	9.8877	9.860	9.800	10.00	9.660	10.22	104,000	9.8877	0.61%
2019-07-08	0	9.800	9.720	9.850	9.410	10.00	120,000	1,175,460	9.7955	9.800	9.720	9.850	9.410	10.00	120,000	9.7955	-3.92%
2019-07-05	0	10.20	9.900	10.20	9.660	10.20	172,000	1,711,120	9.9484	10.20	9.900	10.20	9.660	10.20	172,000	9.9484	3.13%
2019-07-04	0	9.890	9.890	10.30	9.620	10.80	136,000	1,326,440	9.7532	9.890	9.890	10.30	9.620	10.80	136,000	9.7532	3.45%
2019-07-03	0	9.560	9.560	9.680	9.550	9.700	130,000	1,247,180	9.5937	9.560	9.560	9.680	9.550	9.700	130,000	9.5937	-1.95%
2019-07-02	0	9.750	9.720	9.800	9.720	10.02	158,000	1,551,760	9.8213	9.750	9.720	9.800	9.720	10.02	158,000	9.8213	1.14%
2019-06-28	0	9.640	9.510	9.700	9.480	9.640	144,000	1,376,220	9.5571	9.640	9.510	9.700	9.480	9.640	144,000	9.5571	-1.63%
2019-06-27	0	9.800	9.750	9.800	9.740	10.00	302,000	2,964,960	9.8177	9.800	9.750	9.800	9.740	10.00	302,000	9.8177	-2.00%
2019-06-26	0	10.00	9.980	10.00	9.850	10.28	344,000	3,450,280	10.030	10.00	9.980	10.00	9.850	10.28	344,000	10.030	-1.77%
2019-06-25	0	10.18	10.18	10.24	9.400	10.30	636,000	6,380,100	10.032	10.18	10.18	10.24	9.400	10.30	636,000	10.032	3.04%
2019-06-24	0	9.880	9.820	9.990	9.740	10.00	260,000	2,585,480	9.9442	9.880	9.820	9.990	9.740	10.00	260,000	9.9442	0.30%
2019-06-21	0	9.850	9.710	9.850	9.300	10.00	576,000	5,653,780	9.8156	9.850	9.710	9.850	9.300	10.00	576,000	9.8156	7.18%
2019-06-20	0	9.190	9.040	9.190	8.200	9.200	454,000	3,941,380	8.6815	9.190	9.040	9.190	8.200	9.200	454,000	8.6815	10.72%
2019-06-19	0	8.300	8.120	8.300	7.820	8.910	226,000	1,920,240	8.4966	8.300	8.120	8.300	7.820	8.910	226,000	8.4966	-1.19%
2019-06-18	0	8.400	8.260	8.550	8.400	9.000	116,000	1,019,920	8.7924	8.400	8.260	8.550	8.400	9.000	116,000	8.7924	-8.50%
2019-06-17	0	9.180	9.010	9.250	8.800	9.450	94,000	855,960	9.1060	9.180	9.010	9.250	8.800	9.450	94,000	9.1060	-3.37%
2019-06-14	0	9.500	9.450	9.600	9.140	9.500	134,000	1,259,360	9.3982	9.500	9.450	9.600	9.140	9.500	134,000	9.3982	3.49%
2019-06-13	0	9.180	8.700	9.180	8.780	9.200	46,000	409,060	8.8926	9.180	8.700	9.180	8.780	9.200	46,000	8.8926	4.32%
2019-06-12	0	8.800	8.490	8.980	8.470	9.000	154,000	1,336,040	8.6756	8.800	8.490	8.980	8.470	9.000	154,000	8.6756	-3.30%
2019-06-11	0	9.100	9.000	9.180	8.880	9.530	362,000	3,353,160	9.2629	9.100	9.000	9.180	8.880	9.530	362,000	9.2629	3.64%
2019-06-10	0	8.780	8.710	8.780	8.450	8.800	68,000	593,360	8.7259	8.780	8.710	8.780	8.450	8.800	68,000	8.7259	3.91%
2019-06-06	0	8.450	8.300	8.490	8.150	8.700	338,000	2,845,600	8.4189	8.450	8.300	8.490	8.150	8.700	338,000	8.4189	0.60%
2019-06-05	0	8.400	8.350	8.450	8.150	9.310	312,000	2,713,480	8.6971	8.400	8.350	8.450	8.150	9.310	312,000	8.6971	-5.08%
2019-06-04	0	8.850	8.680	8.850	8.200	10.50	527,000	4,983,360	9.4561	8.850	8.680	8.850	8.200	10.50	527,000	9.4561	-1.67%
2019-06-03	0	9.000	8.920	9.100	7.900	9.280	705,000	6,133,050	8.6994	9.000	8.920	9.100	7.900	9.280	705,000	8.6994	18.73%
2019-05-31	0	7.580	7.560	7.900	5.500	7.900	458,000	3,105,980	6.7816	7.580	7.560	7.900	5.500	7.900	458,000	6.7816	36.58%
2019-05-30	0	5.550	5.520	5.680	5.200	6.300	302,000	1,698,120	5.6229	5.550	5.520	5.680	5.200	6.300	302,000	5.6229	-11.90%
2019-05-29	0	6.300	6.280	6.290	3.900	6.500	1,372,000	7,588,760	5.5312	6.300	6.280	6.290	3.900	6.500	1,372,000	5.5312	-2.48%
2019-05-28	0	6.460	6.460	6.690	6.440	7.500	262,000	1,820,620	6.9489	6.460	6.460	6.690	6.440	7.500	262,000	6.9489	-15.56%
2019-05-27	0	7.650	7.650	8.000	7.400	7.670	70,000	528,460	7.5494	7.650	7.650	8.000	7.400	7.670	70,000	7.5494	-2.67%
2019-05-24	0	7.860	7.710	7.860	7.830	7.860	8,000	62,780	7.8475	7.860	7.710	7.860	7.830	7.860	8,000	7.8475	-0.25%
2019-05-23	0	7.880	7.380	7.990	-	-	0	0	-	7.880	7.380	7.990	-	-	0	-	0.00%
2019-05-22	0	7.880	7.780	7.990	7.880	8.000	10,000	79,280	7.9280	7.880	7.780	7.990	7.880	8.000	10,000	7.9280	-2.48%
2019-05-21	0	8.080	7.700	8.100	7.400	8.150	78,000	614,400	7.8769	8.080	7.700	8.100	7.400	8.150	78,000	7.8769	9.19%
2019-05-20	0	7.400	7.400	7.580	7.150	8.200	260,000	1,960,620	7.5408	7.400	7.400	7.580	7.150	8.200	260,000	7.5408	-10.63%
2019-05-17	0	8.280	8.000	8.400	8.260	8.500	44,000	370,900	8.4295	8.280	8.000	8.400	8.260	8.500	44,000	8.4295	-2.47%
2019-05-16	0	8.490	8.300	8.700	8.490	8.700	32,000	272,920	8.5288	8.490	8.300	8.700	8.490	8.700	32,000	8.5288	-0.12%
2019-05-15	0	8.500	8.320	8.640	8.400	8.800	132,000	1,134,420	8.5941	8.500	8.320	8.640	8.400	8.800	132,000	8.5941	0.59%
2019-05-14	0	8.450	8.320	8.500	8.260	8.580	124,000	1,043,040	8.4116	8.450	8.320	8.500	8.260	8.580	124,000	8.4116	1.68%
2019-05-10	0	8.310	8.180	8.440	7.950	8.880	300,000	2,501,480	8.3383	8.310	8.180	8.440	7.950	8.880	300,000	8.3383	6.81%
2019-05-09	0	7.780	7.780	8.000	7.500	8.710	394,000	3,210,460	8.1484	7.780	7.780	8.000	7.500	8.710	394,000	8.1484	-10.57%
2019-05-08	0	8.700	8.550	8.780	8.700	9.010	252,000	2,232,300	8.8583	8.700	8.550	8.780	8.700	9.010	252,000	8.8583	-3.33%
2019-05-07	0	9.000	9.000	9.020	8.850	9.200	194,000	1,731,980	8.9277	9.000	9.000	9.020	8.850	9.200	194,000	8.9277	2.16%
2019-05-06	0	8.810	8.800	9.000	8.800	9.180	196,000	1,742,020	8.8879	8.810	8.800	9.000	8.800	9.180	196,000	8.8879	-7.85%
2019-05-03	0	9.560	9.400	9.600	9.230	9.850	242,000	2,327,000	9.6157	9.560	9.400	9.600	9.230	9.850	242,000	9.6157	-5.35%
2019-05-02	0	10.10	9.850	10.18	9.800	10.10	140,000	1,379,800	9.8557	10.10	9.850	10.18	9.800	10.10	140,000	9.8557	1.00%
2019-04-30	0	10.00	9.700	10.00	9.200	10.30	204,000	1,943,980	9.5293	10.00	9.700	10.00	9.200	10.30	204,000	9.5293	-2.91%
2019-04-29	0	10.30	10.22	10.38	10.16	12.00	274,000	2,935,720	10.714	10.30	10.22	10.38	10.16	12.00	274,000	10.714	-8.04%
2019-04-26	0	11.20	11.10	11.30	11.20	11.40	166,014	1,877,846	11.311	11.20	11.10	11.30	11.20	11.40	166,014	11.311	-1.75%
2019-04-25	0	11.40	11.20	11.40	11.00	11.84	284,000	3,240,360	11.410	11.40	11.20	11.40	11.00	11.84	284,000	11.410	-2.73%
2019-04-24	0	11.72	11.40	11.72	11.42	12.60	292,000	3,453,040	11.826	11.72	11.40	11.72	11.42	12.60	292,000	11.825	-7.28%
2019-04-23	0	12.64	12.60	12.94	12.50	13.20	148,200	1,907,528	12.871	12.64	12.60	12.94	12.50	13.20	148,200	12.871	-2.77%
2019-04-18	0	13.00	13.00	13.20	11.78	13.90	600,000	7,739,040	12.898	13.00	13.00	13.20	11.78	13.90	600,000	12.898	10.36%
2019-04-17	0	11.78	11.60	11.70	10.00	11.84	1,176,000	13,257,040	11.273	11.78	11.60	11.70	10.00	11.84	1,176,000	11.273	10.09%
2019-04-16	0	10.70	10.50	10.94	10.70	11.30	402,000	4,437,840	11.039	10.70	10.50	10.94	10.70	11.30	402,000	11.039	-3.25%
2019-04-15	0	11.06	10.86	11.08	10.24	11.30	1,670,000	18,317,880	10.969	11.06	10.86	11.08	10.24	11.30	1,670,000	10.969	10.60%
2019-04-12	0	10.00	9.820	10.00	9.210	10.00	250,000	2,416,840	9.6674	10.00	9.820	10.00	9.210	10.00	250,000	9.6674	4.17%
2019-04-11	0	9.600	9.360	9.600	9.490	9.780	100,000	959,480	9.5948	9.600	9.360	9.600	9.490	9.780	100,000	9.5948	-1.54%
2019-04-10	0	9.750	9.580	9.870	9.510	9.900	74,000	717,700	9.6986	9.750	9.580	9.870	9.510	9.900	74,000	9.6986	0.00%
2019-04-09	0	9.750	9.750	9.940	9.700	10.50	238,000	2,376,580	9.9856	9.750	9.750	9.940	9.700	10.50	238,000	9.9856	-4.97%
2019-04-08	0	10.26	9.980	10.28	9.950	10.30	540,000	5,473,000	10.135	10.26	9.980	10.28	9.950	10.30	540,000	10.135	4.16%
2019-04-04	0	9.850	9.850	9.970	9.700	10.10	358,000	3,542,880	9.8963	9.850	9.850	9.970	9.700	10.10	358,000	9.8963	4.79%
2019-04-03	0	9.400	9.350	9.520	9.250	9.900	244,000	2,332,800	9.5607	9.400	9.350	9.520	9.250	9.900	244,000	9.5607	-4.57%
2019-04-02	0	9.850	9.850	10.10	9.350	10.50	244,130	2,412,627	9.8826	9.850	9.850	10.10	9.350	10.50	244,130	9.8826	6.60%
2019-04-01	0	9.240	9.230	9.280	8.110	9.300	588,000	5,267,660	8.9586	9.240	9.230	9.280	8.110	9.300	588,000	8.9586	14.07%
2019-03-29	0	8.100	8.050	8.280	8.000	8.500	374,000	3,094,540	8.2742	8.100	8.050	8.280	8.000	8.500	374,000	8.2742	2.53%
2019-03-28	0	7.900	7.700	7.900	7.760	8.400	170,000	1,357,960	7.9880	7.900	7.700	7.900	7.760	8.400	170,000	7.9880	1.80%
2019-03-27	0	7.760	7.700	7.840	7.750	8.300	166,000	1,314,200	7.9169	7.760	7.700	7.840	7.750	8.300	166,000	7.9169	-0.39%
2019-03-26	0	7.790	7.650	7.840	7.210	8.800	286,000	2,295,280	8.0255	7.790	7.650	7.840	7.210	8.800	286,000	8.0255	3.87%
2019-03-25	0	7.500	7.450	7.600	6.900	9.100	366,000	2,847,680	7.7805	7.500	7.450	7.600	6.900	9.100	366,000	7.7805	-15.16%
2019-03-22	0	8.840	8.700	8.840	8.840	9.700	204,000	1,892,600	9.2775	8.840	8.700	8.840	8.840	9.700	204,000	9.2775	-7.92%
2019-03-21	0	9.600	9.300	9.790	9.300	10.02	190,000	1,877,080	9.8794	9.600	9.300	9.790	9.300	10.02	190,000	9.8794	-2.14%
2019-03-20	0	9.810	9.800	9.980	9.810	10.10	160,000	1,591,740	9.9484	9.810	9.800	9.980	9.810	10.10	160,000	9.9484	-3.25%
2019-03-19	0	10.14	10.12	10.18	9.600	10.88	451,000	4,481,580	9.9370	10.14	10.12	10.18	9.600	10.88	451,000	9.9370	4.11%
2019-03-18	0	9.740	9.680	9.740	9.360	9.820	440,000	4,268,400	9.7009	9.740	9.680	9.740	9.360	9.820	440,000	9.7009	2.53%
2019-03-15	0	9.500	9.300	9.580	9.500	9.740	280,000	2,701,600	9.6486	9.500	9.300	9.580	9.500	9.740	280,000	9.6486	-1.04%
2019-03-14	0	9.600	9.400	9.700	8.930	9.700	480,000	4,481,200	9.3358	9.600	9.400	9.700	8.930	9.700	480,000	9.3358	0.42%
2019-03-13	0	9.560	9.560	9.900	8.500	11.30	1,924,490	20,310,671	10.554	9.560	9.560	9.900	8.500	11.30	1,924,490	10.554	2.80%
2019-03-12	0	9.300	9.220	9.300	7.500	9.570	1,862,000	16,716,100	8.9775	9.300	9.220	9.300	7.500	9.570	1,862,000	8.9775	25.34%
2019-03-11	0	7.420	7.400	7.450	6.150	7.450	2,124,000	14,441,080	6.7990	7.420	7.400	7.450	6.150	7.450	2,124,000	6.7990	22.64%
2019-03-08	0	6.050	6.020	6.050	5.950	6.380	348,000	2,141,600	6.1540	6.050	6.020	6.050	5.950	6.380	348,000	6.1540	0.17%
2019-03-07	0	6.040	5.960	6.040	5.800	6.090	424,000	2,543,560	5.9990	6.040	5.960	6.040	5.800	6.090	424,000	5.9990	0.33%
2019-03-06	0	6.020	5.980	6.050	5.920	6.210	658,950	3,970,805	6.0260	6.020	5.980	6.050	5.920	6.210	658,950	6.0260	2.91%
2019-03-05	0	5.850	5.850	5.920	5.850	6.400	916,000	5,595,860	6.1090	5.850	5.850	5.920	5.850	6.400	916,000	6.1090	0.86%
2019-03-04	0	5.800	5.800	5.870	5.210	6.200	1,868,000	11,246,680	6.0207	5.800	5.800	5.870	5.210	6.200	1,868,000	6.0207	16.47%
2019-03-01	0	4.980	4.900	4.980	3.780	5.020	3,714,360	16,387,100	4.4118	4.980	4.900	4.980	3.780	5.020	3,714,360	4.4118	32.80%
2019-02-28	0	3.750	3.650	3.750	3.000	3.750	936,000	3,374,340	3.6051	3.750	3.650	3.750	3.000	3.750	936,000	3.6051	10.95%
2019-02-27	0	3.380	3.010	3.380	3.100	3.400	12,000	37,800	3.1500	3.380	3.010	3.380	3.100	3.400	12,000	3.1500	5.63%
2019-02-26	0	3.200	3.100	3.400	3.200	3.400	74,000	248,640	3.3600	3.200	3.100	3.400	3.200	3.400	74,000	3.3600	-5.88%
2019-02-25	0	3.400	3.100	3.400	3.400	3.400	6,000	20,400	3.4000	3.400	3.100	3.400	3.400	3.400	6,000	3.4000	0.00%
2019-02-22	0	3.400	2.800	3.400	-	-	0	0	-	3.400	2.800	3.400	-	-	0	-	-2.58%
2019-02-21	0	3.490	3.100	3.490	3.200	3.490	16,000	52,140	3.2588	3.490	3.100	3.490	3.200	3.490	16,000	3.2588	9.06%
2019-02-20	0	3.200	3.050	3.200	3.220	3.250	60,000	194,400	3.2400	3.200	3.050	3.200	3.220	3.250	60,000	3.2400	-2.44%
2019-02-19	0	3.280	2.900	3.280	-	-	0	0	-	3.280	2.900	3.280	-	-	0	-	0.00%
2019-02-18	0	3.280	3.050	3.280	-	-	0	0	-	3.280	3.050	3.280	-	-	0	-	-0.61%
2019-02-15	0	3.300	3.210	3.300	-	-	0	0	-	3.300	3.210	3.300	-	-	0	-	-1.49%
2019-02-14	0	3.350	3.230	3.350	3.000	3.450	114,000	374,340	3.2837	3.350	3.230	3.350	3.000	3.450	114,000	3.2837	-4.29%
2019-02-13	0	3.500	3.400	3.560	3.500	3.580	14,000	49,320	3.5229	3.500	3.400	3.560	3.500	3.580	14,000	3.5229	-2.51%
2019-02-12	0	3.590	3.400	3.590	3.430	3.600	56,000	195,940	3.4989	3.590	3.400	3.590	3.430	3.600	56,000	3.4989	4.66%
2019-02-11	0	3.430	3.150	3.430	3.290	3.430	6,000	20,020	3.3367	3.430	3.150	3.430	3.290	3.430	6,000	3.3367	4.26%
2019-02-08	0	3.290	3.280	3.310	3.290	3.500	130,000	429,800	3.3062	3.290	3.280	3.310	3.290	3.500	130,000	3.3062	-0.60%
2019-02-04	0	3.310	3.100	3.310	3.390	3.400	14,000	47,560	3.3971	3.310	3.100	3.310	3.390	3.400	14,000	3.3971	1.53%
2019-02-01	0	3.260	3.220	3.260	3.100	3.300	210,000	681,720	3.2463	3.260	3.220	3.260	3.100	3.300	210,000	3.2463	-5.23%
2019-01-31	0	3.440	3.310	3.450	3.410	3.460	14,000	48,180	3.4414	3.440	3.310	3.450	3.410	3.460	14,000	3.4414	-0.29%
2019-01-30	0	3.450	3.350	3.450	3.050	3.500	54,000	172,100	3.1870	3.450	3.350	3.450	3.050	3.500	54,000	3.1870	-1.43%
2019-01-29	0	3.500	3.200	3.500	3.400	3.770	272,000	962,080	3.5371	3.500	3.200	3.500	3.400	3.770	272,000	3.5371	-2.23%
2019-01-28	0	3.580	3.450	3.590	3.200	3.600	284,000	962,740	3.3899	3.580	3.450	3.590	3.200	3.600	284,000	3.3899	13.65%
2019-01-25	0	3.150	3.100	3.150	3.150	3.200	264,000	835,440	3.1645	3.150	3.100	3.150	3.150	3.200	264,000	3.1645	0.64%
2019-01-24	0	3.130	3.060	3.140	3.000	3.270	232,000	729,220	3.1432	3.130	3.060	3.140	3.000	3.270	232,000	3.1432	4.68%
2019-01-23	0	2.990	2.800	3.000	2.850	3.010	274,000	811,900	2.9631	2.990	2.800	3.000	2.850	3.010	274,000	2.9631	4.91%
2019-01-22	0	2.850	2.780	2.900	2.420	2.850	276,000	734,920	2.6628	2.850	2.780	2.900	2.420	2.850	276,000	2.6628	20.25%
2019-01-21	0	2.370	2.370	2.440	2.200	2.370	188,000	432,420	2.3001	2.370	2.370	2.440	2.200	2.370	188,000	2.3001	12.86%
2019-01-18	0	2.100	2.080	2.100	2.010	2.190	214,000	447,180	2.0896	2.100	2.080	2.100	2.010	2.190	214,000	2.0896	3.96%
2019-01-17	0	2.020	2.000	2.050	2.000	2.050	284,000	577,120	2.0321	2.020	2.000	2.050	2.000	2.050	284,000	2.0321	-1.46%
2019-01-16	0	2.050	2.020	2.070	2.040	2.080	50,000	103,360	2.0672	2.050	2.020	2.070	2.040	2.080	50,000	2.0672	2.50%
2019-01-15	0	2.000	2.000	2.030	1.990	2.100	576,000	1,176,980	2.0434	2.000	2.000	2.030	1.990	2.100	576,000	2.0434	0.50%
2019-01-14	0	1.990	1.950	1.990	1.980	2.050	138,000	276,940	2.0068	1.990	1.950	1.990	1.980	2.050	138,000	2.0068	-5.24%
2019-01-11	0	2.100	2.000	2.110	2.000	2.110	110,000	223,840	2.0349	2.100	2.000	2.110	2.000	2.110	110,000	2.0349	2.94%
2019-01-10	0	2.040	2.000	2.040	2.000	2.170	114,000	232,080	2.0358	2.040	2.000	2.040	2.000	2.170	114,000	2.0358	2.00%
2019-01-09	0	2.000	1.980	2.040	1.980	2.140	160,000	325,740	2.0359	2.000	1.980	2.040	1.980	2.140	160,000	2.0359	-6.98%
2019-01-08	0	2.150	2.120	2.180	2.150	2.280	30,000	66,160	2.2053	2.150	2.120	2.180	2.150	2.280	30,000	2.2053	0.47%
2019-01-07	0	2.140	2.100	2.250	2.010	2.300	178,000	374,260	2.1026	2.140	2.100	2.250	2.010	2.300	178,000	2.1026	-0.47%
2019-01-04	0	2.150	2.000	2.160	2.000	2.150	112,000	228,140	2.0370	2.150	2.000	2.160	2.000	2.150	112,000	2.0370	5.91%
2019-01-03	0	2.030	2.030	2.170	2.000	2.090	226,000	459,400	2.0327	2.030	2.030	2.170	2.000	2.090	226,000	2.0327	-3.33%
2019-01-02	0	2.100	2.060	2.100	2.100	2.110	106,000	222,920	2.1030	2.100	2.060	2.100	2.100	2.110	106,000	2.1030	-10.64%
2018-12-31	0	2.350	2.110	2.380	-	-	0	0	-	2.350	2.110	2.380	-	-	0	-	0.00%
2018-12-28	0	2.350	2.250	2.350	2.030	2.500	302,000	669,220	2.2160	2.350	2.250	2.350	2.030	2.500	302,000	2.2160	16.34%
2018-12-27	0	2.020	2.020	2.120	2.000	2.200	140,000	290,440	2.0746	2.020	2.020	2.120	2.000	2.200	140,000	2.0746	-8.18%
2018-12-24	0	2.200	2.000	2.200	2.190	2.200	20,000	43,980	2.1990	2.200	2.000	2.200	2.190	2.200	20,000	2.1990	-2.22%
2018-12-21	0	2.250	2.200	2.270	2.160	2.260	98,000	218,060	2.2251	2.250	2.200	2.270	2.160	2.260	98,000	2.2251	-6.25%
2018-12-20	0	2.400	2.210	2.400	2.160	2.400	490,000	1,076,040	2.1960	2.400	2.210	2.400	2.160	2.400	490,000	2.1960	11.11%
2018-12-19	0	2.160	2.150	2.210	2.160	2.260	156,000	343,820	2.2040	2.160	2.150	2.210	2.160	2.260	156,000	2.2040	-6.09%
2018-12-18	0	2.300	2.300	2.500	2.300	2.300	20,000	46,000	2.3000	2.300	2.300	2.500	2.300	2.300	20,000	2.3000	-9.80%
2018-12-17	0	2.550	2.390	2.550	2.380	2.550	52,000	126,820	2.4388	2.550	2.390	2.550	2.380	2.550	52,000	2.4388	0.00%
2018-12-14	0	2.550	2.300	2.600	-	-	0	0	-	2.550	2.300	2.600	-	-	0	-	0.00%
2018-12-13	0	2.550	2.300	2.550	-	-	0	0	-	2.550	2.300	2.550	-	-	0	-	0.00%
2018-12-12	0	2.550	2.350	2.550	-	-	0	0	-	2.550	2.350	2.550	-	-	0	-	-1.92%
2018-12-11	0	2.600	2.450	2.650	2.600	2.600	30,000	78,000	2.6000	2.600	2.450	2.650	2.600	2.600	30,000	2.6000	10.64%
2018-12-10	0	2.350	2.260	2.380	2.210	2.530	14,000	34,360	2.4543	2.350	2.260	2.380	2.210	2.530	14,000	2.4543	-7.84%
2018-12-07	0	2.550	2.200	2.840	-	-	0	0	-	2.550	2.200	2.840	-	-	0	-	0.00%
2018-12-06	0	2.550	2.200	2.850	-	-	0	0	-	2.550	2.200	2.850	-	-	0	-	0.00%
2018-12-05	0	2.550	2.250	2.850	-	-	0	0	-	2.550	2.250	2.850	-	-	0	-	0.00%
2018-12-04	0	2.550	2.300	2.850	-	-	0	0	-	2.550	2.300	2.850	-	-	0	-	0.00%
2018-12-03	0	2.550	2.300	2.550	-	-	0	0	-	2.550	2.300	2.550	-	-	0	-	-1.92%
2018-11-30	0	2.600	2.300	2.850	-	-	0	0	-	2.600	2.300	2.850	-	-	0	-	0.00%
2018-11-29	0	2.600	2.500	2.630	-	-	0	0	-	2.600	2.500	2.630	-	-	0	-	0.00%
2018-11-28	0	2.600	2.500	2.600	-	-	0	0	-	2.600	2.500	2.600	-	-	0	-	0.00%
2018-11-27	0	2.600	2.310	2.650	-	-	0	0	-	2.600	2.310	2.650	-	-	0	-	0.00%
2018-11-26	0	2.600	2.500	2.600	-	-	0	0	-	2.600	2.500	2.600	-	-	0	-	-1.14%
2018-11-23	0	2.630	2.520	2.630	2.280	2.700	190,000	466,640	2.4560	2.630	2.520	2.630	2.280	2.700	190,000	2.4560	14.35%
2018-11-22	0	2.300	2.240	2.450	2.250	2.300	70,000	160,000	2.2857	2.300	2.240	2.450	2.250	2.300	70,000	2.2857	0.00%
2018-11-21	0	2.300	2.240	2.300	2.300	2.350	80,000	184,100	2.3013	2.300	2.240	2.300	2.300	2.350	80,000	2.3013	4.55%
2018-11-20	0	2.200	2.180	2.490	2.180	2.200	252,000	550,400	2.1841	2.200	2.180	2.490	2.180	2.200	252,000	2.1841	-0.90%
2018-11-19	0	2.220	2.180	2.440	2.180	2.220	40,000	88,000	2.2000	2.220	2.180	2.440	2.180	2.220	40,000	2.2000	-1.77%
2018-11-16	0	2.260	2.150	2.280	-	-	0	0	-	2.260	2.150	2.280	-	-	0	-	0.00%
2018-11-15	0	2.260	2.200	2.430	2.180	2.600	48,000	111,560	2.3242	2.260	2.200	2.430	2.180	2.600	48,000	2.3242	0.44%
2018-11-14	0	2.250	2.080	2.250	-	-	0	0	-	2.250	2.080	2.250	-	-	0	-	-0.88%
2018-11-13	0	2.270	2.190	2.270	-	-	0	0	-	2.270	2.190	2.270	-	-	0	-	-4.22%
2018-11-12	0	2.370	2.170	2.370	2.150	2.370	54,000	119,100	2.2056	2.370	2.170	2.370	2.150	2.370	54,000	2.2056	2.16%
2018-11-09	0	2.320	2.010	2.320	-	-	0	0	-	2.320	2.010	2.320	-	-	0	-	-2.52%
2018-11-08	0	2.380	2.260	2.390	2.150	2.400	44,000	98,140	2.2305	2.380	2.260	2.390	2.150	2.400	44,000	2.2305	3.48%
2018-11-07	0	2.300	2.100	2.300	1.980	2.300	140,000	293,860	2.0990	2.300	2.100	2.300	1.980	2.300	140,000	2.0990	12.20%
2018-11-06	0	2.050	1.810	2.150	-	-	0	0	-	2.050	1.810	2.150	-	-	0	-	0.00%
2018-11-05	0	2.050	2.000	2.120	2.050	2.150	214,000	459,100	2.1453	2.050	2.000	2.120	2.050	2.150	214,000	2.1453	-3.30%
2018-11-02	0	2.120	2.000	2.120	2.150	2.150	196,000	421,400	2.1500	2.120	2.000	2.120	2.150	2.150	196,000	2.1500	-1.40%
2018-11-01	0	2.150	2.000	2.150	-	-	0	0	-	2.150	2.000	2.150	-	-	0	-	-0.92%
2018-10-31	0	2.170	2.010	2.180	-	-	0	0	-	2.170	2.010	2.180	-	-	0	-	-3.98%
2018-10-30	0	2.260	2.100	2.280	2.330	2.330	2,000	4,660	2.3300	2.260	2.100	2.280	2.330	2.330	2,000	2.3300	3.67%
2018-10-29	0	2.180	2.070	2.290	2.150	2.320	52,000	112,740	2.1681	2.180	2.070	2.290	2.150	2.320	52,000	2.1681	0.00%
2018-10-26	0	2.180	2.200	2.240	2.080	2.260	128,000	275,180	2.1498	2.180	2.200	2.240	2.080	2.260	128,000	2.1498	-3.54%
2018-10-25	0	2.260	2.100	2.260	2.130	2.380	88,000	196,080	2.2282	2.260	2.100	2.260	2.130	2.380	88,000	2.2282	7.62%
2018-10-24	0	2.100	2.080	2.150	2.070	2.200	48,000	102,740	2.1404	2.100	2.080	2.150	2.070	2.200	48,000	2.1404	3.96%
2018-10-23	0	2.020	2.000	2.050	2.010	2.180	54,000	109,200	2.0222	2.020	2.000	2.050	2.010	2.180	54,000	2.0222	-7.34%
2018-10-22	0	2.180	2.080	2.180	2.220	2.230	18,000	40,120	2.2289	2.180	2.080	2.180	2.220	2.230	18,000	2.2289	-0.91%
2018-10-19	0	2.200	2.150	2.240	2.200	2.250	4,000	8,900	2.2250	2.200	2.150	2.240	2.200	2.250	4,000	2.2250	-9.09%
2018-10-18	0	2.420	2.130	2.420	2.000	2.420	46,000	100,700	2.1891	2.420	2.130	2.420	2.000	2.420	46,000	2.1891	13.62%
2018-10-16	0	2.130	2.100	2.130	2.130	2.240	6,000	13,000	2.1667	2.130	2.100	2.130	2.130	2.240	6,000	2.1667	3.90%
2018-10-15	0	2.050	2.030	2.200	2.050	2.100	32,000	65,700	2.0531	2.050	2.030	2.200	2.050	2.100	32,000	2.0531	-10.87%
2018-10-12	0	2.300	2.240	2.450	2.300	2.320	14,000	32,280	2.3057	2.300	2.240	2.450	2.300	2.320	14,000	2.3057	-10.85%
2018-10-11	0	2.580	2.380	2.580	2.200	2.580	38,000	90,840	2.3905	2.580	2.380	2.580	2.200	2.580	38,000	2.3905	18.35%
2018-10-10	0	2.180	2.000	2.380	-	-	0	0	-	2.180	2.000	2.380	-	-	0	-	0.00%
2018-10-09	0	2.180	2.140	2.420	2.180	2.250	6,000	13,340	2.2233	2.180	2.140	2.420	2.180	2.250	6,000	2.2233	-5.22%
2018-10-08	0	2.300	2.070	2.490	-	-	0	0	-	2.300	2.070	2.490	-	-	0	-	0.00%
2018-10-05	0	2.300	2.070	2.500	-	-	0	0	-	2.300	2.070	2.500	-	-	0	-	0.00%
2018-10-04	0	2.300	2.080	2.500	-	-	0	0	-	2.300	2.080	2.500	-	-	0	-	0.00%
2018-10-03	0	2.300	2.080	2.400	-	-	0	0	-	2.300	2.080	2.400	-	-	0	-	0.00%
2018-10-02	0	2.300	2.290	2.490	2.290	2.500	28,000	64,680	2.3100	2.300	2.290	2.490	2.290	2.500	28,000	2.3100	-8.00%
2018-09-28	0	2.500	2.110	2.500	2.440	2.500	38,000	93,100	2.4500	2.500	2.110	2.500	2.440	2.500	38,000	2.4500	2.46%
2018-09-27	0	2.440	2.220	2.440	2.000	2.440	112,000	241,460	2.1559	2.440	2.220	2.440	2.000	2.440	112,000	2.1559	11.93%
2018-09-26	0	2.180	2.000	2.180	-	-	0	0	-	2.180	2.000	2.180	-	-	0	-	0.00%
2018-09-24	0	2.180	2.060	2.180	2.000	2.190	42,000	86,820	2.0671	2.180	2.060	2.180	2.000	2.190	42,000	2.0671	1.40%
2018-09-21	0	2.150	2.000	2.190	2.150	2.150	2,000	4,300	2.1500	2.150	2.000	2.190	2.150	2.150	2,000	2.1500	0.00%
2018-09-20	0	2.150	2.080	2.190	2.140	2.280	114,000	245,340	2.1521	2.150	2.080	2.190	2.140	2.280	114,000	2.1521	-5.29%
2018-09-19	0	2.270	2.150	2.270	2.260	2.290	200,000	455,680	2.2784	2.270	2.150	2.270	2.260	2.290	200,000	2.2784	-6.58%
2018-09-18	0	2.430	2.330	2.430	2.330	2.480	30,000	72,220	2.4073	2.430	2.330	2.430	2.330	2.480	30,000	2.4073	1.67%
2018-09-17	0	2.390	2.300	2.470	2.340	2.460	30,000	70,640	2.3547	2.390	2.300	2.470	2.340	2.460	30,000	2.3547	-4.40%
2018-09-14	0	2.500	2.390	2.500	2.330	2.500	68,000	165,800	2.4382	2.500	2.390	2.500	2.330	2.500	68,000	2.4382	2.04%
2018-09-13	0	2.450	2.300	2.450	2.320	2.550	108,000	257,840	2.3874	2.450	2.300	2.450	2.320	2.550	108,000	2.3874	-3.92%
2018-09-12	0	2.550	2.400	2.540	2.250	2.580	122,000	298,740	2.4487	2.550	2.400	2.540	2.250	2.580	122,000	2.4487	8.97%
2018-09-11	0	2.340	2.150	2.350	2.190	2.340	34,000	76,840	2.2600	2.340	2.150	2.350	2.190	2.340	34,000	2.2600	4.93%
2018-09-10	0	2.230	2.140	2.220	2.080	2.340	260,000	562,100	2.1619	2.230	2.140	2.220	2.080	2.340	260,000	2.1619	-7.08%
2018-09-07	0	2.400	2.200	2.420	2.000	2.490	248,000	552,500	2.2278	2.400	2.200	2.420	2.000	2.490	248,000	2.2278	-1.23%
2018-09-06	0	2.430	2.220	2.430	2.270	2.520	22,000	52,460	2.3845	2.430	2.220	2.430	2.270	2.520	22,000	2.3845	0.41%
2018-09-05	0	2.420	2.230	2.430	2.300	2.450	66,000	158,360	2.3994	2.420	2.230	2.430	2.300	2.450	66,000	2.3994	-2.02%
2018-09-04	0	2.470	2.200	2.470	-	-	0	0	-	2.470	2.200	2.470	-	-	0	-	-0.40%
2018-09-03	0	2.480	2.200	2.590	-	-	0	0	-	2.480	2.200	2.590	-	-	0	-	0.00%
2018-08-31	0	2.480	2.200	2.510	-	-	0	0	-	2.480	2.200	2.510	-	-	0	-	0.00%
2018-08-30	0	2.480	2.230	2.500	-	-	0	0	-	2.480	2.230	2.500	-	-	0	-	0.00%
2018-08-29	0	2.480	2.200	2.490	-	-	0	0	-	2.480	2.200	2.490	-	-	0	-	0.00%
2018-08-28	0	2.480	2.250	2.690	-	-	0	0	-	2.480	2.250	2.690	-	-	0	-	0.00%
2018-08-27	0	2.480	2.250	2.670	2.300	2.480	92,000	226,560	2.4626	2.480	2.250	2.670	2.300	2.480	92,000	2.4626	0.00%
2018-08-24	0	2.480	2.300	2.480	-	-	0	0	-	2.480	2.300	2.480	-	-	0	-	-0.40%
2018-08-23	0	2.490	2.320	2.490	-	-	0	0	-	2.490	2.320	2.490	-	-	0	-	-1.19%
2018-08-22	0	2.520	2.300	2.520	-	-	0	0	-	2.520	2.300	2.520	-	-	0	-	-3.08%
2018-08-21	0	2.600	2.350	2.600	-	-	0	0	-	2.600	2.350	2.600	-	-	0	-	0.00%
2018-08-20	0	2.600	2.420	2.600	2.550	2.600	22,000	56,500	2.5682	2.600	2.420	2.600	2.550	2.600	22,000	2.5682	0.00%
2018-08-17	0	2.600	2.010	2.600	-	-	0	0	-	2.600	2.010	2.600	-	-	0	-	-0.38%
2018-08-16	0	2.610	2.200	2.610	-	-	0	0	-	2.610	2.200	2.610	-	-	0	-	-1.51%
2018-08-15	0	2.650	2.400	2.650	-	-	0	0	-	2.650	2.400	2.650	-	-	0	-	-1.12%
2018-08-14	0	2.680	-	2.680	2.500	2.680	6,000	15,360	2.5600	2.680	-	2.680	2.500	2.680	6,000	2.5600	7.20%
2018-08-13	0	2.500	2.500	2.690	2.500	2.510	20,000	50,040	2.5020	2.500	2.500	2.690	2.500	2.510	20,000	2.5020	-9.09%
2018-08-10	0	2.750	2.500	2.750	2.650	2.750	502,000	1,330,500	2.6504	2.750	2.500	2.750	2.650	2.750	502,000	2.6504	3.77%
2018-08-09	0	2.650	2.600	2.730	2.650	2.650	500,000	1,325,000	2.6500	2.650	2.600	2.730	2.650	2.650	500,000	2.6500	-4.33%
2018-08-08	0	2.770	2.680	2.770	2.600	2.770	448,000	1,167,360	2.6057	2.770	2.680	2.770	2.600	2.770	448,000	2.6057	-0.72%
2018-08-07	0	2.790	2.600	2.790	2.730	2.790	36,000	99,040	2.7511	2.790	2.600	2.790	2.730	2.790	36,000	2.7511	0.00%
2018-08-06	0	2.790	2.790	2.860	2.500	2.790	118,000	311,420	2.6392	2.790	2.790	2.860	2.500	2.790	118,000	2.6392	-6.06%
2018-08-03	0	2.970	2.500	2.970	-	-	0	0	-	2.970	2.500	2.970	-	-	0	-	0.00%
2018-08-02	0	2.970	2.500	2.970	-	-	0	0	-	2.970	2.500	2.970	-	-	0	-	0.00%
2018-08-01	0	2.970	2.600	3.480	-	-	0	0	-	2.970	2.600	3.480	-	-	0	-	0.00%
2018-07-31	0	2.970	2.500	2.970	-	-	0	0	-	2.970	2.500	2.970	-	-	0	-	0.00%
2018-07-30	0	2.970	2.500	2.970	-	-	0	0	-	2.970	2.500	2.970	-	-	0	-	-0.34%
2018-07-27	0	2.980	2.520	2.980	-	-	0	0	-	2.980	2.520	2.980	-	-	0	-	0.00%
2018-07-26	0	2.980	2.520	2.980	-	-	0	0	-	2.980	2.520	2.980	-	-	0	-	-0.67%
2018-07-25	0	3.000	2.800	3.100	2.510	3.000	34,000	91,100	2.6794	3.000	2.800	3.100	2.510	3.000	34,000	2.6794	7.14%
2018-07-24	0	2.800	2.500	3.200	-	-	0	0	-	2.800	2.500	3.200	-	-	0	-	0.00%
2018-07-23	0	2.800	2.500	3.010	-	-	0	0	-	2.800	2.500	3.010	-	-	0	-	0.00%
2018-07-20	0	2.800	2.500	3.010	-	-	0	0	-	2.800	2.500	3.010	-	-	0	-	0.00%
2018-07-19	0	2.800	2.750	3.000	2.800	2.800	30,000	84,000	2.8000	2.800	2.750	3.000	2.800	2.800	30,000	2.8000	0.00%
2018-07-18	0	2.800	2.780	2.980	2.800	2.800	2,000	5,600	2.8000	2.800	2.780	2.980	2.800	2.800	2,000	2.8000	-6.98%
2018-07-17	0	3.010	2.800	3.010	2.040	3.190	82,000	240,280	2.9302	3.010	2.800	3.010	2.040	3.190	82,000	2.9302	0.33%
2018-07-16	0	3.000	2.050	3.200	-	-	0	0	-	3.000	2.050	3.200	-	-	0	-	0.00%
2018-07-13	0	3.000	2.000	3.010	-	-	0	0	-	3.000	2.000	3.010	-	-	0	-	0.00%
2018-07-12	0	3.000	2.000	3.000	-	-	0	0	-	3.000	2.000	3.000	-	-	0	-	0.00%
2018-07-11	0	3.000	2.500	3.010	-	-	0	0	-	3.000	2.500	3.010	-	-	0	-	0.00%
2018-07-10	0	3.000	2.000	3.020	-	-	0	0	-	3.000	2.000	3.020	-	-	0	-	0.00%
2018-07-09	0	3.000	2.250	3.050	-	-	0	0	-	3.000	2.250	3.050	-	-	0	-	0.00%
2018-07-06	0	3.000	2.500	3.000	-	-	0	0	-	3.000	2.500	3.000	-	-	0	-	0.00%
2018-07-05	0	3.000	2.500	3.000	-	-	0	0	-	3.000	2.500	3.000	-	-	0	-	0.00%
2018-07-04	0	3.000	2.040	3.000	-	-	0	0	-	3.000	2.040	3.000	-	-	0	-	0.00%
2018-07-03	0	3.000	2.040	3.000	-	-	0	0	-	3.000	2.040	3.000	-	-	0	-	0.00%
2018-06-29	0	3.000	2.060	3.000	-	-	0	0	-	3.000	2.060	3.000	-	-	0	-	-0.66%
2018-06-28	0	3.020	2.280	3.020	-	-	0	0	-	3.020	2.280	3.020	-	-	0	-	0.00%
2018-06-27	0	3.020	2.270	3.020	-	-	0	0	-	3.020	2.270	3.020	-	-	0	-	0.00%
2018-06-26	0	3.020	2.800	3.050	-	-	0	0	-	3.020	2.800	3.050	-	-	0	-	0.00%
2018-06-25	0	3.020	3.000	3.050	2.960	3.020	66,000	196,720	2.9806	3.020	3.000	3.050	2.960	3.020	66,000	2.9806	7.86%
2018-06-22	0	2.800	2.700	2.970	2.800	2.820	14,000	39,320	2.8086	2.800	2.700	2.970	2.800	2.820	14,000	2.8086	-9.09%
2018-06-21	0	3.080	2.950	3.080	-	-	0	0	-	3.080	2.950	3.080	-	-	0	-	-0.65%
2018-06-20	0	3.100	2.930	3.100	3.110	3.110	2,000	6,220	3.1100	3.100	2.930	3.100	3.110	3.110	2,000	3.1100	1.64%
2018-06-19	0	3.050	3.000	3.090	3.000	3.190	122,000	376,640	3.0872	3.050	3.000	3.090	3.000	3.190	122,000	3.0872	-4.69%
2018-06-15	0	3.200	2.900	3.200	3.200	3.200	2,000	6,400	3.2000	3.200	2.900	3.200	3.200	3.200	2,000	3.2000	0.00%
2018-06-14	0	3.200	2.900	3.500	-	-	0	0	-	3.200	2.900	3.500	-	-	0	-	0.00%
2018-06-13	0	3.200	2.900	3.500	-	-	0	0	-	3.200	2.900	3.500	-	-	0	-	0.00%
2018-06-12	0	3.200	3.000	3.500	-	-	0	0	-	3.200	3.000	3.500	-	-	0	-	0.00%
2018-06-11	0	3.200	3.180	3.590	-	-	0	0	-	3.200	3.180	3.590	-	-	0	-	0.00%
2018-06-08	0	3.200	3.160	3.500	-	-	0	0	-	3.200	3.160	3.500	-	-	0	-	0.00%
2018-06-07	0	3.200	3.200	3.500	-	-	0	0	-	3.200	3.200	3.500	-	-	0	-	0.00%
2018-06-06	0	3.200	3.200	3.650	3.170	3.170	42,000	133,140	3.1700	3.200	3.200	3.650	3.170	3.170	42,000	3.1700	-3.03%
2018-06-05	0	3.300	3.300	3.700	-	-	0	0	-	3.300	3.300	3.700	-	-	0	-	0.00%
2018-06-04	0	3.300	3.300	3.490	-	-	0	0	-	3.300	3.300	3.490	-	-	0	-	0.00%
2018-06-01	0	3.300	3.300	3.680	-	-	0	0	-	3.300	3.300	3.680	-	-	0	-	0.00%
2018-05-31	0	3.300	3.300	3.460	-	-	0	0	-	3.300	3.300	3.460	-	-	0	-	0.00%
2018-05-30	0	3.300	3.300	3.500	3.300	3.300	6,000	19,800	3.3000	3.300	3.300	3.500	3.300	3.300	6,000	3.3000	-1.49%
2018-05-29	0	3.350	3.350	3.500	-	-	0	0	-	3.350	3.350	3.500	-	-	0	-	1.52%
2018-05-28	0	3.300	3.300	3.500	3.200	3.300	36,000	115,920	3.2200	3.300	3.300	3.500	3.200	3.300	36,000	3.2200	-5.71%
2018-05-25	0	3.500	3.220	3.580	-	-	0	0	-	3.500	3.220	3.580	-	-	0	-	0.00%
2018-05-24	0	3.500	3.220	3.500	-	-	0	0	-	3.500	3.220	3.500	-	-	0	-	0.00%
2018-05-23	0	3.500	3.220	3.600	-	-	0	0	-	3.500	3.220	3.600	-	-	0	-	0.00%
2018-05-21	0	3.500	3.300	3.500	-	-	0	0	-	3.500	3.300	3.500	-	-	0	-	-2.51%
2018-05-18	0	3.590	3.400	3.590	3.590	3.590	2,000	7,180	3.5900	3.590	3.400	3.590	3.590	3.590	2,000	3.5900	8.13%
2018-05-17	0	3.320	3.300	3.600	-	-	0	0	-	3.320	3.300	3.600	-	-	0	-	0.00%
2018-05-16	0	3.320	3.200	3.400	3.320	3.320	2,000	6,640	3.3200	3.320	3.200	3.400	3.320	3.320	2,000	3.3200	0.30%
2018-05-15	0	3.310	3.310	3.580	-	-	0	0	-	3.310	3.310	3.580	-	-	0	-	0.30%
2018-05-14	0	3.300	3.300	3.600	-	-	0	0	-	3.300	3.300	3.600	-	-	0	-	0.00%
2018-05-11	0	3.300	3.300	3.580	3.300	3.300	14,000	46,200	3.3000	3.300	3.300	3.580	3.300	3.300	14,000	3.3000	-4.62%
2018-05-10	0	3.460	3.360	3.680	-	-	0	0	-	3.460	3.360	3.680	-	-	0	-	0.00%
2018-05-09	0	3.460	3.360	3.460	-	-	0	0	-	3.460	3.360	3.460	-	-	0	-	0.00%
2018-05-08	0	3.460	3.390	3.640	-	-	0	0	-	3.460	3.390	3.640	-	-	0	-	0.00%
2018-05-07	0	3.460	3.160	3.560	-	-	0	0	-	3.460	3.160	3.560	-	-	0	-	0.00%
2018-05-04	0	3.460	3.260	3.600	-	-	0	0	-	3.460	3.260	3.600	-	-	0	-	0.00%
2018-05-03	0	3.460	3.200	3.650	-	-	0	0	-	3.460	3.200	3.650	-	-	0	-	0.00%
2018-05-02	0	3.460	3.260	3.650	3.440	3.460	50,000	172,440	3.4488	3.460	3.260	3.650	3.440	3.460	50,000	3.4488	0.00%
2018-04-30	0	3.460	3.110	3.460	-	-	0	0	-	3.460	3.110	3.460	-	-	0	-	0.00%
2018-04-27	0	3.460	3.460	3.600	3.290	3.460	22,000	74,400	3.3818	3.460	3.460	3.600	3.290	3.460	22,000	3.3818	4.53%
2018-04-26	0	3.310	3.010	3.310	-	-	0	0	-	3.310	3.010	3.310	-	-	0	-	-0.30%
2018-04-25	0	3.320	3.200	3.600	-	-	0	0	-	3.320	3.200	3.600	-	-	0	-	0.00%
2018-04-24	0	3.320	3.320	3.660	-	-	0	0	-	3.320	3.320	3.660	-	-	0	-	0.00%
2018-04-23	0	3.320	3.010	3.590	3.300	3.350	40,000	132,740	3.3185	3.320	3.010	3.590	3.300	3.350	40,000	3.3185	0.00%
2018-04-20	0	3.320	3.250	3.600	-	-	0	0	-	3.320	3.250	3.600	-	-	0	-	0.00%
2018-04-19	0	3.320	3.320	3.600	-	-	0	0	-	3.320	3.320	3.600	-	-	0	-	2.15%
2018-04-18	0	3.250	3.250	3.650	3.160	3.160	10,000	31,600	3.1600	3.250	3.250	3.650	3.160	3.160	10,000	3.1600	-6.61%
2018-04-17	0	3.480	3.100	3.700	-	-	0	0	-	3.480	3.100	3.700	-	-	0	-	0.00%
2018-04-16	0	3.480	3.300	3.600	-	-	0	0	-	3.480	3.300	3.600	-	-	0	-	0.00%
2018-04-13	0	3.480	3.300	3.480	-	-	0	0	-	3.480	3.300	3.480	-	-	0	-	-0.29%
2018-04-12	0	3.490	3.150	3.490	-	-	0	0	-	3.490	3.150	3.490	-	-	0	-	0.00%
2018-04-11	0	3.490	3.110	3.690	-	-	0	0	-	3.490	3.110	3.690	-	-	0	-	0.00%
2018-04-10	0	3.490	3.200	3.500	3.490	3.490	12,000	41,880	3.4900	3.490	3.200	3.500	3.490	3.490	12,000	3.4900	4.18%
2018-04-09	0	3.350	3.000	3.400	-	-	0	0	-	3.350	3.000	3.400	-	-	0	-	0.00%
2018-04-06	0	3.350	3.300	3.670	-	-	0	0	-	3.350	3.300	3.670	-	-	0	-	0.00%
2018-04-04	0	3.350	3.350	3.700	3.210	3.210	14,000	44,940	3.2100	3.350	3.350	3.700	3.210	3.210	14,000	3.2100	-4.01%
2018-04-03	0	3.490	3.120	3.490	3.500	3.500	36,000	126,000	3.5000	3.490	3.120	3.490	3.500	3.500	36,000	3.5000	-0.29%
2018-03-29	0	3.500	3.150	3.500	3.490	3.500	50,000	174,800	3.4960	3.500	3.150	3.500	3.490	3.500	50,000	3.4960	-0.28%
2018-03-28	0	3.510	3.500	3.510	3.510	3.510	2,000	7,020	3.5100	3.510	3.500	3.510	3.510	3.510	2,000	3.5100	0.00%
2018-03-27	0	3.510	3.500	3.510	3.510	3.510	24,000	84,240	3.5100	3.510	3.500	3.510	3.510	3.510	24,000	3.5100	0.57%
2018-03-26	0	3.490	3.400	3.500	3.490	3.500	50,000	174,680	3.4936	3.490	3.400	3.500	3.490	3.500	50,000	3.4936	0.00%
2018-03-23	0	3.490	3.490	3.500	3.450	3.610	190,000	668,340	3.5176	3.490	3.490	3.500	3.450	3.610	190,000	3.5176	-3.32%
2018-03-22	0	3.610	3.510	3.850	-	-	0	0	-	3.610	3.510	3.850	-	-	0	-	0.00%
2018-03-21	0	3.610	3.610	3.850	3.600	3.600	2,000	7,200	3.6000	3.610	3.610	3.850	3.600	3.600	2,000	3.6000	-0.28%
2018-03-20	0	3.620	3.540	3.870	-	-	0	0	-	3.620	3.540	3.870	-	-	0	-	0.00%
2018-03-19	0	3.620	3.550	3.890	-	-	0	0	-	3.620	3.550	3.890	-	-	0	-	0.00%
2018-03-16	0	3.620	3.540	3.850	-	-	0	0	-	3.620	3.540	3.850	-	-	0	-	0.00%
2018-03-15	0	3.620	3.530	3.860	-	-	0	0	-	3.620	3.530	3.860	-	-	0	-	0.00%
2018-03-14	0	3.620	3.520	3.880	-	-	0	0	-	3.620	3.520	3.880	-	-	0	-	0.00%
2018-03-13	0	3.620	3.620	3.880	3.600	3.610	20,000	72,060	3.6030	3.620	3.620	3.880	3.600	3.610	20,000	3.6030	-3.72%
2018-03-12	0	3.760	3.680	3.770	3.600	3.780	54,000	196,980	3.6478	3.760	3.680	3.770	3.600	3.780	54,000	3.6478	-1.05%
2018-03-09	0	3.800	3.700	3.900	-	-	0	0	-	3.800	3.700	3.900	-	-	0	-	0.00%
2018-03-08	0	3.800	3.610	3.900	3.790	3.800	98,000	371,900	3.7949	3.800	3.610	3.900	3.790	3.800	98,000	3.7949	-1.30%
2018-03-07	0	3.850	3.610	3.850	-	-	0	0	-	3.850	3.610	3.850	-	-	0	-	-0.26%
2018-03-06	0	3.860	3.700	3.860	-	-	0	0	-	3.860	3.700	3.860	-	-	0	-	-1.03%
2018-03-05	0	3.900	3.700	3.900	3.600	3.950	412,000	1,582,960	3.8421	3.900	3.700	3.900	3.600	3.950	412,000	3.8421	2.63%
2018-03-02	0	3.800	3.540	3.800	3.800	3.800	20,000	76,000	3.8000	3.800	3.540	3.800	3.800	3.800	20,000	3.8000	0.00%
2018-03-01	0	3.800	3.800	3.890	-	-	0	0	-	3.800	3.800	3.890	-	-	0	-	0.00%
2018-02-28	0	3.800	3.800	3.880	3.800	3.900	22,000	85,000	3.8636	3.800	3.800	3.880	3.800	3.900	22,000	3.8636	-2.56%
2018-02-27	0	3.900	3.650	3.900	3.900	3.900	20,000	78,000	3.9000	3.900	3.650	3.900	3.900	3.900	20,000	3.9000	0.00%
2018-02-26	0	3.900	3.700	3.900	-	-	0	0	-	3.900	3.700	3.900	-	-	0	-	-0.26%
2018-02-23	0	3.910	3.650	3.910	-	-	0	0	-	3.910	3.650	3.910	-	-	0	-	-0.26%
2018-02-22	0	3.920	3.630	3.940	-	-	0	0	-	3.920	3.630	3.940	-	-	0	-	0.00%
2018-02-21	0	3.920	3.660	3.920	-	-	0	0	-	3.920	3.660	3.920	-	-	0	-	0.00%
2018-02-20	0	3.920	3.660	3.920	-	-	0	0	-	3.920	3.660	3.920	-	-	0	-	-0.76%
2018-02-15	0	3.950	3.750	3.950	-	-	0	0	-	3.950	3.750	3.950	-	-	0	-	0.00%
2018-02-14	0	3.950	3.700	3.950	-	-	0	0	-	3.950	3.700	3.950	-	-	0	-	-1.00%
2018-02-13	0	3.990	3.700	4.000	3.800	4.000	154,000	608,880	3.9538	3.990	3.700	4.000	3.800	4.000	154,000	3.9538	6.68%
2018-02-12	0	3.740	3.500	3.800	-	-	0	0	-	3.740	3.500	3.800	-	-	0	-	0.00%
2018-02-09	0	3.740	3.430	3.740	-	-	0	0	-	3.740	3.430	3.740	-	-	0	-	-3.86%
2018-02-08	0	3.890	3.400	3.890	3.890	3.900	16,000	62,340	3.8963	3.890	3.400	3.890	3.890	3.900	16,000	3.8963	10.20%
2018-02-07	0	3.530	3.530	3.780	3.500	3.520	20,000	70,200	3.5100	3.530	3.530	3.780	3.500	3.520	20,000	3.5100	-7.11%
2018-02-06	0	3.800	3.600	3.800	3.800	3.800	20,000	76,000	3.8000	3.800	3.600	3.800	3.800	3.800	20,000	3.8000	0.00%
2018-02-05	0	3.800	3.700	3.900	3.800	3.800	8,000	30,400	3.8000	3.800	3.700	3.900	3.800	3.800	8,000	3.8000	4.11%
2018-02-02	0	3.650	3.580	3.920	-	-	0	0	-	3.650	3.580	3.920	-	-	0	-	0.00%
2018-02-01	0	3.650	3.580	3.920	-	-	0	0	-	3.650	3.580	3.920	-	-	0	-	0.00%
2018-01-31	0	3.650	3.650	3.850	3.640	3.640	10,000	36,400	3.6400	3.650	3.650	3.850	3.640	3.640	10,000	3.6400	-1.88%
2018-01-30	0	3.720	3.720	3.800	3.720	3.720	6,000	22,320	3.7200	3.720	3.720	3.800	3.720	3.720	6,000	3.7200	-2.11%
2018-01-29	0	3.800	3.720	3.800	-	-	0	0	-	3.800	3.720	3.800	-	-	0	-	0.00%
2018-01-26	0	3.800	3.650	3.850	3.590	3.850	126,000	466,320	3.7010	3.800	3.650	3.850	3.590	3.850	126,000	3.7010	0.00%
2018-01-25	0	3.800	3.780	3.880	-	-	0	0	-	3.800	3.780	3.880	-	-	0	-	0.00%
2018-01-24	0	3.800	3.780	3.920	3.780	3.810	48,000	182,220	3.7963	3.800	3.780	3.920	3.780	3.810	48,000	3.7963	-2.06%
2018-01-23	0	3.880	3.820	4.000	-	-	0	0	-	3.880	3.820	4.000	-	-	0	-	0.00%
2018-01-22	0	3.880	3.820	4.000	3.880	3.880	14,000	54,320	3.8800	3.880	3.820	4.000	3.880	3.880	14,000	3.8800	-3.00%
2018-01-19	0	4.000	3.950	4.000	4.000	4.020	34,000	136,280	4.0082	4.000	3.950	4.000	4.000	4.020	34,000	4.0082	-0.50%
2018-01-18	0	4.020	4.000	4.020	4.000	4.020	152,000	610,680	4.0176	4.020	4.000	4.020	4.000	4.020	152,000	4.0176	1.01%
2018-01-17	0	3.980	3.900	3.980	3.800	3.980	10,000	38,360	3.8360	3.980	3.900	3.980	3.800	3.980	10,000	3.8360	-1.24%
2018-01-16	0	4.030	4.030	4.070	3.950	4.070	258,000	1,041,780	4.0379	4.030	4.030	4.070	3.950	4.070	258,000	4.0379	-0.49%
2018-01-15	0	4.050	4.000	4.050	4.000	4.050	364,000	1,466,360	4.0285	4.050	4.000	4.050	4.000	4.050	364,000	4.0285	1.00%
2018-01-12	0	4.010	3.940	4.010	3.910	4.020	120,000	480,040	4.0003	4.010	3.940	4.010	3.910	4.020	120,000	4.0003	-0.25%
2018-01-11	0	4.020	4.020	4.030	3.850	4.030	394,000	1,567,660	3.9788	4.020	4.020	4.030	3.850	4.030	394,000	3.9788	1.26%
2018-01-10	0	3.970	3.800	3.970	3.700	4.000	390,000	1,547,820	3.9688	3.970	3.800	3.970	3.700	4.000	390,000	3.9688	1.79%
2018-01-09	0	3.900	3.900	3.980	3.690	3.900	332,000	1,250,400	3.7663	3.900	3.900	3.980	3.690	3.900	332,000	3.7663	5.41%
2018-01-08	0	3.700	3.500	3.710	3.440	3.700	600,000	2,121,460	3.5358	3.700	3.500	3.710	3.440	3.700	600,000	3.5358	8.82%
2018-01-05	0	3.400	3.180	3.500	3.400	3.400	50,000	170,000	3.4000	3.400	3.180	3.500	3.400	3.400	50,000	3.4000	3.03%
2018-01-04	0	3.300	3.200	3.400	-	-	0	0	-	3.300	3.200	3.400	-	-	0	-	0.00%
2018-01-03	0	3.300	3.120	3.400	-	-	0	0	-	3.300	3.120	3.400	-	-	0	-	0.00%
2018-01-02	0	3.300	3.110	3.310	3.300	3.300	10,000	33,000	3.3000	3.300	3.110	3.310	3.300	3.300	10,000	3.3000	0.61%
2017-12-29	0	3.280	3.240	3.280	3.210	3.280	46,000	149,060	3.2404	3.280	3.240	3.280	3.210	3.280	46,000	3.2404	2.50%
2017-12-28	0	3.200	3.070	3.280	3.200	3.200	20,000	64,700	3.2350	3.200	3.070	3.280	3.200	3.200	20,000	3.2350	-2.14%
2017-12-27	0	3.270	3.120	3.280	3.270	3.280	32,000	104,780	3.2744	3.270	3.120	3.280	3.270	3.280	32,000	3.2744	-0.30%
2017-12-22	0	3.280	3.120	3.290	3.280	3.280	68,000	223,580	3.2879	3.280	3.120	3.290	3.280	3.280	68,000	3.2879	2.18%
2017-12-21	0	3.210	3.080	3.220	3.080	3.230	32,000	99,240	3.1013	3.210	3.080	3.220	3.080	3.230	32,000	3.1013	-0.93%
2017-12-20	0	3.240	3.080	3.250	3.040	3.290	174,000	537,180	3.0872	3.240	3.080	3.250	3.040	3.290	174,000	3.0872	2.86%
2017-12-19	0	3.150	3.100	3.300	3.000	3.190	82,000	249,060	3.0373	3.150	3.100	3.300	3.000	3.190	82,000	3.0373	-4.83%
2017-12-18	0	3.310	3.100	3.310	-	-	210,000	695,100	3.3100	3.310	3.100	3.310	-	-	210,000	3.3100	-0.30%
2017-12-15	0	3.320	3.100	3.490	-	-	28,000	92,400	3.3000	3.320	3.100	3.490	-	-	28,000	3.3000	0.00%
2017-12-14	0	3.320	3.150	3.490	-	-	0	0	-	3.320	3.150	3.490	-	-	0	-	0.00%
2017-12-13	0	3.320	3.220	3.330	3.320	3.330	6,000	19,960	3.3267	3.320	3.220	3.330	3.320	3.330	6,000	3.3267	-2.35%
2017-12-12	0	3.400	3.110	3.490	-	-	0	0	-	3.400	3.110	3.490	-	-	0	-	0.00%
2017-12-11	0	3.400	3.040	3.490	-	-	0	0	-	3.400	3.040	3.490	-	-	0	-	0.00%
2017-12-08	0	3.400	3.020	3.500	3.390	3.400	54,000	183,560	3.3993	3.400	3.020	3.500	3.390	3.400	54,000	3.3993	6.25%
2017-12-07	0	3.200	3.010	3.490	-	-	0	0	-	3.200	3.010	3.490	-	-	0	-	0.00%
2017-12-06	0	3.200	3.020	3.550	-	-	0	0	-	3.200	3.020	3.550	-	-	0	-	0.00%
2017-12-05	0	3.200	3.200	3.570	3.060	3.060	4,000	12,240	3.0600	3.200	3.200	3.570	3.060	3.060	4,000	3.0600	-8.31%
2017-12-04	0	3.490	3.250	3.510	-	-	0	0	-	3.490	3.250	3.510	-	-	0	-	0.00%
2017-12-01	0	3.490	3.200	3.490	3.500	3.500	4,000	14,000	3.5000	3.490	3.200	3.490	3.500	3.500	4,000	3.5000	-1.97%
2017-11-30	0	3.560	3.310	3.560	3.580	3.590	10,000	35,840	3.5840	3.560	3.310	3.560	3.580	3.590	10,000	3.5840	9.54%
2017-11-29	0	3.250	3.050	3.590	-	-	0	0	-	3.250	3.050	3.590	-	-	0	-	0.00%
2017-11-28	0	3.250	3.060	3.590	-	-	0	0	-	3.250	3.060	3.590	-	-	0	-	0.00%
2017-11-27	0	3.250	3.010	3.590	-	-	0	0	-	3.250	3.010	3.590	-	-	0	-	0.00%
2017-11-24	0	3.250	3.100	3.490	-	-	0	0	-	3.250	3.100	3.490	-	-	0	-	0.00%
2017-11-23	0	3.250	3.110	3.440	-	-	0	0	-	3.250	3.110	3.440	-	-	0	-	0.00%
2017-11-22	0	3.250	3.250	3.590	3.190	3.200	114,000	364,760	3.1996	3.250	3.250	3.590	3.190	3.200	114,000	3.1996	0.00%
2017-11-21	0	3.250	3.250	3.570	3.160	3.400	16,000	53,420	3.3388	3.250	3.250	3.570	3.160	3.400	16,000	3.3388	-4.41%
2017-11-20	0	3.400	3.280	3.590	-	-	0	0	-	3.400	3.280	3.590	-	-	0	-	0.00%
2017-11-17	0	3.400	3.140	3.590	-	-	0	0	-	3.400	3.140	3.590	-	-	0	-	0.00%
2017-11-16	0	3.400	3.200	3.570	3.340	3.400	110,000	372,920	3.3902	3.400	3.200	3.570	3.340	3.400	110,000	3.3902	0.59%
2017-11-15	0	3.380	3.150	3.380	3.380	3.380	16,000	54,080	3.3800	3.380	3.150	3.380	3.380	3.380	16,000	3.3800	0.30%
2017-11-14	0	3.370	3.250	3.560	-	-	0	0	-	3.370	3.250	3.560	-	-	0	-	0.00%
2017-11-13	0	3.370	3.140	3.400	-	-	0	0	-	3.370	3.140	3.400	-	-	0	-	0.00%
2017-11-10	0	3.370	3.150	3.380	3.010	3.380	12,000	36,860	3.0717	3.370	3.150	3.380	3.010	3.380	12,000	3.0717	4.66%
2017-11-09	0	3.220	3.220	3.300	3.220	3.450	126,000	420,020	3.3335	3.220	3.220	3.300	3.220	3.450	126,000	3.3335	-4.45%
2017-11-08	0	3.370	3.370	3.400	3.270	3.400	56,000	185,040	3.3043	3.370	3.370	3.400	3.270	3.400	56,000	3.3043	-2.32%
2017-11-07	0	3.450	3.450	3.490	3.420	3.640	106,000	370,980	3.4998	3.450	3.450	3.490	3.420	3.640	106,000	3.4998	-1.15%
2017-11-06	0	3.490	2.770	3.490	3.500	3.510	14,000	49,040	3.5029	3.490	2.770	3.490	3.500	3.510	14,000	3.5029	-2.51%
2017-11-03	0	3.580	3.500	3.580	3.580	3.580	20,000	71,600	3.5800	3.580	3.500	3.580	3.580	3.580	20,000	3.5800	2.29%
2017-11-02	0	3.500	3.500	3.680	-	-	0	0	-	3.500	3.500	3.680	-	-	0	-	0.00%
2017-11-01	0	3.500	3.460	3.590	3.500	3.500	20,000	70,000	3.5000	3.500	3.460	3.590	3.500	3.500	20,000	3.5000	-0.57%
2017-10-31	0	3.520	3.510	3.660	-	-	0	0	-	3.520	3.510	3.660	-	-	0	-	0.00%
2017-10-30	0	3.520	3.520	3.600	3.520	3.520	10,000	35,200	3.5200	3.520	3.520	3.600	3.520	3.520	10,000	3.5200	0.28%
2017-10-27	0	3.510	3.500	3.600	3.510	3.660	216,000	774,940	3.5877	3.510	3.500	3.600	3.510	3.660	216,000	3.5877	0.00%
2017-10-26	0	3.510	3.510	3.600	3.500	3.520	60,000	210,660	3.5110	3.510	3.510	3.600	3.500	3.520	60,000	3.5110	-0.57%
2017-10-25	0	3.530	3.530	3.600	3.530	3.530	6,000	21,180	3.5300	3.530	3.530	3.600	3.530	3.530	6,000	3.5300	0.00%
2017-10-24	0	3.530	3.520	3.580	3.530	3.540	4,000	14,140	3.5350	3.530	3.520	3.580	3.530	3.540	4,000	3.5350	-2.22%
2017-10-23	0	3.610	3.610	3.660	-	-	0	0	-	3.610	3.610	3.660	-	-	0	-	0.28%
2017-10-20	0	3.600	3.550	3.660	-	-	0	0	-	3.600	3.550	3.660	-	-	0	-	0.00%
2017-10-19	0	3.600	3.550	3.670	3.600	3.650	50,000	181,960	3.6392	3.600	3.550	3.670	3.600	3.650	50,000	3.6392	-1.37%
2017-10-18	0	3.650	3.630	3.760	3.650	3.670	194,000	709,360	3.6565	3.650	3.630	3.760	3.650	3.670	194,000	3.6565	-0.54%
2017-10-17	0	3.670	3.650	3.700	3.670	3.760	22,000	81,220	3.6918	3.670	3.650	3.700	3.670	3.760	22,000	3.6918	-3.17%
2017-10-16	0	3.790	3.650	3.790	3.500	3.860	918,000	3,469,260	3.7792	3.790	3.650	3.790	3.500	3.860	918,000	3.7792	2.43%
2017-10-13	0	3.700	3.680	3.720	3.700	3.730	254,000	943,260	3.7136	3.700	3.680	3.720	3.700	3.730	254,000	3.7136	1.37%
2017-10-12	0	3.650	3.600	3.780	3.650	3.730	144,000	527,900	3.6660	3.650	3.600	3.780	3.650	3.730	144,000	3.6660	-1.62%
2017-10-11	0	3.710	3.700	3.790	3.710	3.710	28,000	103,920	3.7114	3.710	3.700	3.790	3.710	3.710	28,000	3.7114	-0.27%
2017-10-10	0	3.720	3.710	3.780	3.700	3.760	144,000	535,540	3.7190	3.720	3.710	3.780	3.700	3.760	144,000	3.7190	-1.06%
2017-10-09	0	3.760	3.760	3.790	3.700	3.770	118,000	437,780	3.7100	3.760	3.760	3.790	3.700	3.770	118,000	3.7100	2.73%
2017-10-06	0	3.660	3.660	3.750	3.560	3.560	34,000	121,040	3.5600	3.660	3.660	3.750	3.560	3.560	34,000	3.5600	1.39%
2017-10-04	0	3.610	3.610	3.670	3.520	3.690	40,000	142,620	3.5655	3.610	3.610	3.670	3.520	3.690	40,000	3.5655	-2.43%
2017-10-03	0	3.700	3.580	3.700	-	-	0	0	-	3.700	3.580	3.700	-	-	0	-	0.00%
2017-09-29	0	3.700	3.670	3.700	3.700	3.730	378,000	1,399,480	3.7023	3.700	3.670	3.700	3.700	3.730	378,000	3.7023	0.54%
2017-09-28	0	3.680	3.660	3.680	3.680	3.740	98,000	363,500	3.7092	3.680	3.660	3.680	3.680	3.740	98,000	3.7092	2.22%
2017-09-27	0	3.600	3.560	3.600	3.600	3.800	36,000	133,740	3.7150	3.600	3.560	3.600	3.600	3.800	36,000	3.7150	-1.37%
2017-09-26	0	3.650	3.560	3.650	3.180	3.870	196,000	743,520	3.7935	3.650	3.560	3.650	3.180	3.870	196,000	3.7935	3.40%
2017-09-25	0	3.530	3.520	3.650	3.500	3.710	204,000	732,080	3.5886	3.530	3.520	3.650	3.500	3.710	204,000	3.5886	-5.11%
2017-09-22	0	3.720	3.720	3.800	3.430	3.760	58,000	214,120	3.6917	3.720	3.720	3.800	3.430	3.760	58,000	3.6917	-2.11%
2017-09-21	0	3.800	3.800	3.830	3.800	3.920	15,588,000	57,752,900	3.7050	3.800	3.800	3.830	3.800	3.920	15,588,000	3.7050	-1.55%
2017-09-20	0	3.860	3.850	3.860	3.700	3.860	200,000	759,640	3.7982	3.860	3.850	3.860	3.700	3.860	200,000	3.7982	1.58%
2017-09-19	0	3.800	3.780	3.800	3.750	3.840	406,000	1,541,340	3.7964	3.800	3.780	3.800	3.750	3.840	406,000	3.7964	0.53%
2017-09-18	0	3.780	3.760	3.780	3.710	3.780	178,000	667,920	3.7524	3.780	3.760	3.780	3.710	3.780	178,000	3.7524	0.80%
2017-09-15	0	3.750	3.730	3.750	3.650	3.780	352,000	1,305,700	3.7094	3.750	3.730	3.750	3.650	3.780	352,000	3.7094	1.08%
2017-09-14	0	3.710	3.700	3.740	3.650	3.710	60,000	221,560	3.6927	3.710	3.700	3.740	3.650	3.710	60,000	3.6927	0.27%
2017-09-13	0	3.700	3.690	3.700	3.610	3.750	234,000	861,900	3.6833	3.700	3.690	3.700	3.610	3.750	234,000	3.6833	1.65%
2017-09-12	0	3.640	3.580	3.650	3.640	3.700	42,000	154,520	3.6790	3.640	3.580	3.650	3.640	3.700	42,000	3.6790	1.96%
2017-09-11	0	3.570	3.570	3.650	3.570	3.740	36,000	130,960	3.6378	3.570	3.570	3.650	3.570	3.740	36,000	3.6378	0.00%
2017-09-08	0	3.570	3.500	3.570	3.400	3.750	514,000	1,836,780	3.5735	3.570	3.500	3.570	3.400	3.750	514,000	3.5735	4.08%
2017-09-07	0	3.430	3.430	3.490	3.430	3.640	300,000	1,061,480	3.5383	3.430	3.430	3.490	3.430	3.640	300,000	3.5383	-2.00%
2017-09-06	0	3.500	3.500	3.530	3.490	3.850	938,000	3,358,240	3.5802	3.500	3.500	3.530	3.490	3.850	938,000	3.5802	-6.17%
2017-09-05	0	3.730	3.720	3.800	3.730	3.920	418,000	1,602,740	3.8343	3.730	3.720	3.800	3.730	3.920	418,000	3.8343	-1.32%
2017-09-04	0	3.780	3.730	3.800	3.750	3.780	48,000	180,520	3.7608	3.780	3.730	3.800	3.750	3.780	48,000	3.7608	-0.53%
2017-09-01	0	3.800	3.760	3.840	3.680	3.900	440,000	1,675,640	3.8083	3.800	3.760	3.840	3.680	3.900	440,000	3.8083	4.40%
2017-08-31	0	3.640	3.640	3.690	3.560	3.790	152,000	547,340	3.6009	3.640	3.640	3.690	3.560	3.790	152,000	3.6009	-3.19%
2017-08-30	0	3.760	3.670	3.790	3.700	3.830	372,000	1,403,360	3.7725	3.760	3.670	3.790	3.700	3.830	372,000	3.7725	5.03%
2017-08-29	0	3.580	3.560	3.580	3.340	3.650	348,000	1,225,880	3.5226	3.580	3.560	3.580	3.340	3.650	348,000	3.5226	8.48%
2017-08-28	0	3.300	3.300	3.330	3.200	3.300	316,000	1,031,420	3.2640	3.300	3.300	3.330	3.200	3.300	316,000	3.2640	4.10%
2017-08-25	0	3.170	3.100	3.170	3.200	3.200	40,000	128,000	3.2000	3.170	3.100	3.170	3.200	3.200	40,000	3.2000	-0.63%
2017-08-24	0	3.190	3.020	3.190	3.010	3.190	4,000	12,400	3.1000	3.190	3.020	3.190	3.010	3.190	4,000	3.1000	2.57%
2017-08-22	0	3.110	3.050	3.120	3.110	3.230	130,000	417,080	3.2083	3.110	3.050	3.120	3.110	3.230	130,000	3.2083	-0.32%
2017-08-21	0	3.120	2.920	3.120	3.120	3.120	40,000	124,800	3.1200	3.120	2.920	3.120	3.120	3.120	40,000	3.1200	1.30%
2017-08-18	0	3.080	3.040	3.100	2.830	3.100	60,000	181,940	3.0323	3.080	3.040	3.100	2.830	3.100	60,000	3.0323	2.67%
2017-08-17	0	3.000	2.900	3.100	3.000	3.000	18,000	54,000	3.0000	3.000	2.900	3.100	3.000	3.000	18,000	3.0000	0.00%
2017-08-16	0	3.000	2.940	3.000	2.940	3.010	92,000	273,800	2.9761	3.000	2.940	3.000	2.940	3.010	92,000	2.9761	0.00%
2017-08-15	0	3.000	2.950	3.000	3.000	3.110	111,880	335,998	3.0032	3.000	2.950	3.000	3.000	3.110	111,880	3.0032	-1.96%
2017-08-14	0	3.060	3.050	3.060	3.070	3.110	66,000	204,140	3.0930	3.060	3.050	3.060	3.070	3.110	66,000	3.0930	-0.97%
2017-08-11	0	3.090	3.090	3.160	3.090	3.100	112,000	346,280	3.0918	3.090	3.090	3.160	3.090	3.100	112,000	3.0918	-2.52%
2017-08-10	0	3.170	3.070	3.180	3.050	3.170	222,000	679,640	3.0614	3.170	3.070	3.180	3.050	3.170	222,000	3.0614	4.62%
2017-08-09	0	3.030	3.030	3.080	3.020	3.030	40,000	121,100	3.0275	3.030	3.030	3.080	3.020	3.030	40,000	3.0275	1.00%
2017-08-08	0	3.000	3.000	3.140	3.000	3.170	184,000	564,040	3.0654	3.000	3.000	3.140	3.000	3.170	184,000	3.0654	0.00%
2017-08-07	0	3.000	2.920	3.000	3.000	3.060	84,000	254,180	3.0260	3.000	2.920	3.000	3.000	3.060	84,000	3.0260	0.00%
2017-08-04	0	3.000	3.000	3.040	2.990	3.000	190,000	569,700	2.9984	3.000	3.000	3.040	2.990	3.000	190,000	2.9984	0.00%
2017-08-03	0	3.000	2.990	3.000	2.880	3.000	292,000	865,820	2.9651	3.000	2.990	3.000	2.880	3.000	292,000	2.9651	7.14%
2017-08-02	0	2.800	2.790	2.860	2.800	2.910	320,000	904,040	2.8251	2.800	2.790	2.860	2.800	2.910	320,000	2.8251	-4.11%
2017-08-01	0	2.920	2.920	3.000	2.920	3.000	174,000	519,160	2.9837	2.920	2.920	3.000	2.920	3.000	174,000	2.9837	-3.95%
2017-07-31	0	3.040	3.020	3.040	3.040	3.100	50,000	153,540	3.0708	3.040	3.020	3.040	3.040	3.100	50,000	3.0708	-3.80%
2017-07-28	0	3.160	3.020	3.160	3.100	3.100	2,000	6,200	3.1000	3.160	3.020	3.160	3.100	3.100	2,000	3.1000	-1.25%
2017-07-27	0	3.200	3.100	3.200	3.200	3.200	16,000	51,200	3.2000	3.200	3.100	3.200	3.200	3.200	16,000	3.2000	0.00%
2017-07-26	0	3.200	3.200	3.250	2.900	3.300	434,000	1,303,820	3.0042	3.200	3.200	3.250	2.900	3.300	434,000	3.0042	9.97%
2017-07-25	0	2.910	2.860	2.930	2.800	2.920	236,000	673,620	2.8543	2.910	2.860	2.930	2.800	2.920	236,000	2.8543	-0.34%
2017-07-24	0	2.920	2.920	2.970	2.900	2.980	56,000	163,300	2.9161	2.920	2.920	2.970	2.900	2.980	56,000	2.9161	-4.89%
2017-07-21	0	3.070	3.010	3.070	-	-	0	0	-	3.070	3.010	3.070	-	-	0	-	-0.32%
2017-07-20	0	3.080	2.940	3.080	2.980	3.080	166,000	497,020	2.9941	3.080	2.940	3.080	2.980	3.080	166,000	2.9941	0.65%
2017-07-19	0	3.060	3.020	3.060	2.840	3.060	498,000	1,485,200	2.9823	3.060	3.020	3.060	2.840	3.060	498,000	2.9823	-0.33%
2017-07-18	0	3.070	3.070	3.100	3.070	3.180	100,000	313,980	3.1398	3.070	3.070	3.100	3.070	3.180	100,000	3.1398	-4.06%
2017-07-17	0	3.200	3.200	3.260	3.170	3.260	44,000	139,980	3.1814	3.200	3.200	3.260	3.170	3.260	44,000	3.1814	-0.93%
2017-07-14	0	3.230	3.220	3.300	3.060	3.230	148,000	468,260	3.1639	3.230	3.220	3.300	3.060	3.230	148,000	3.1639	3.53%
2017-07-13	0	3.120	3.100	3.170	3.100	3.200	186,000	583,860	3.1390	3.120	3.100	3.170	3.100	3.200	186,000	3.1390	-1.27%
2017-07-12	0	3.160	3.070	3.160	3.020	3.260	260,000	823,020	3.1655	3.160	3.070	3.160	3.020	3.260	260,000	3.1655	-3.07%
2017-07-11	0	3.260	3.250	3.260	2.830	4.170	8,512,000	27,482,700	3.2287	3.260	3.250	3.260	2.830	4.170	8,512,000	3.2287	-19.70%
2017-07-10	0	4.060	4.010	4.060	4.000	4.100	732,000	2,949,480	4.0293	4.060	4.010	4.060	4.000	4.100	732,000	4.0293	1.50%
2017-07-07	0	4.000	4.000	4.010	3.980	4.100	548,000	2,196,760	4.0087	4.000	4.000	4.010	3.980	4.100	548,000	4.0087	0.00%
2017-07-06	0	4.000	3.970	4.000	3.960	4.010	278,000	1,107,940	3.9854	4.000	3.970	4.000	3.960	4.010	278,000	3.9854	-0.25%
2017-07-05	0	4.010	4.000	4.010	3.990	4.010	1,180,000	4,723,120	4.0026	4.010	4.000	4.010	3.990	4.010	1,180,000	4.0026	0.25%
2017-07-04	0	4.000	3.990	4.000	3.970	4.070	774,000	3,098,120	4.0027	4.000	3.990	4.000	3.970	4.070	774,000	4.0027	-0.74%
2017-07-03	0	4.030	4.030	4.050	4.030	4.080	738,000	2,980,000	4.0379	4.030	4.030	4.050	4.030	4.080	738,000	4.0379	-1.47%
2017-06-30	0	4.090	4.070	4.090	4.060	4.110	1,282,000	5,242,860	4.0896	4.090	4.070	4.090	4.060	4.110	1,282,000	4.0896	0.00%
2017-06-29	0	4.090	4.080	4.090	4.080	4.120	920,000	3,765,280	4.0927	4.090	4.080	4.090	4.080	4.120	920,000	4.0927	0.99%
2017-06-28	0	4.050	4.030	4.050	4.030	4.050	334,000	1,346,740	4.0322	4.050	4.030	4.050	4.030	4.050	334,000	4.0322	0.25%
2017-06-27	0	4.040	4.040	4.060	4.030	4.200	1,716,000	7,029,040	4.0962	4.040	4.040	4.060	4.030	4.200	1,716,000	4.0962	-0.25%
2017-06-26	0	4.050	4.030	4.050	4.020	4.060	1,006,359	4,058,285	4.0326	4.050	4.030	4.050	4.020	4.060	1,006,359	4.0326	0.50%
2017-06-23	0	4.030	4.020	4.030	4.020	4.040	650,559	2,619,744	4.0269	4.030	4.020	4.030	4.020	4.040	650,559	4.0269	0.25%
2017-06-22	0	4.020	4.020	4.040	4.020	4.040	2,444,000	9,851,800	4.0310	4.020	4.020	4.040	4.020	4.040	2,444,000	4.0310	-0.50%
2017-06-21	0	4.040	4.040	4.050	4.040	4.050	1,538,000	6,215,260	4.0411	4.040	4.040	4.050	4.040	4.050	1,538,000	4.0411	-0.25%
2017-06-20	0	4.050	4.050	4.060	4.050	4.100	410,000	1,671,360	4.0765	4.050	4.050	4.060	4.050	4.100	410,000	4.0765	-0.74%
2017-06-19	0	4.080	4.070	4.080	4.060	4.140	884,000	3,618,140	4.0929	4.080	4.070	4.080	4.060	4.140	884,000	4.0929	0.49%
2017-06-16	0	4.060	4.040	4.060	4.020	4.190	6,464,000	26,260,000	4.0625	4.060	4.040	4.060	4.020	4.190	6,464,000	4.0625	4.37%
2017-06-15	0	3.890	3.870	3.890	3.890	3.920	38,000	148,820	3.9163	3.890	3.870	3.890	3.890	3.920	38,000	3.9163	-0.26%
2017-06-14	0	3.900	3.870	3.900	3.900	3.920	156,000	610,320	3.9123	3.900	3.870	3.900	3.900	3.920	156,000	3.9123	-0.26%
2017-06-13	0	3.910	3.900	3.910	3.900	3.930	490,000	1,916,680	3.9116	3.910	3.900	3.910	3.900	3.930	490,000	3.9116	0.26%
2017-06-12	0	3.900	3.890	3.920	3.900	3.920	316,000	1,237,840	3.9172	3.900	3.890	3.920	3.900	3.920	316,000	3.9172	0.00%
2017-06-09	0	3.900	3.890	3.900	3.890	3.930	614,000	2,399,920	3.9087	3.900	3.890	3.900	3.890	3.930	614,000	3.9087	-0.26%
2017-06-08	0	3.910	3.900	3.910	3.890	3.920	560,000	2,186,340	3.9042	3.910	3.900	3.910	3.890	3.920	560,000	3.9042	-0.26%
2017-06-07	0	3.920	3.910	3.920	3.900	3.920	40,000	156,580	3.9145	3.920	3.910	3.920	3.900	3.920	40,000	3.9145	0.26%
2017-06-06	0	3.910	3.890	3.920	3.900	3.920	642,000	2,510,600	3.9106	3.910	3.890	3.920	3.900	3.920	642,000	3.9106	-0.51%
2017-06-05	0	3.930	3.850	3.930	3.870	3.930	664,000	2,594,860	3.9079	3.930	3.850	3.930	3.870	3.930	664,000	3.9079	1.55%
2017-06-02	0	3.870	3.870	3.880	3.870	3.890	104,000	403,140	3.8763	3.870	3.870	3.880	3.870	3.890	104,000	3.8763	0.26%
2017-06-01	0	3.860	3.860	3.890	3.860	3.860	66,000	254,760	3.8600	3.860	3.860	3.890	3.860	3.860	66,000	3.8600	-1.03%
2017-05-31	0	3.900	3.850	3.900	3.850	3.900	184,000	715,480	3.8885	3.900	3.850	3.900	3.850	3.900	184,000	3.8885	0.26%
2017-05-29	0	3.890	3.810	3.890	3.890	3.890	4,000	15,560	3.8900	3.890	3.810	3.890	3.890	3.890	4,000	3.8900	1.30%
2017-05-26	0	3.840	3.810	3.880	3.840	3.870	230,000	884,920	3.8475	3.840	3.810	3.880	3.840	3.870	230,000	3.8475	1.05%
2017-05-25	0	3.800	3.800	3.860	3.800	3.800	2,000	7,600	3.8000	3.800	3.800	3.860	3.800	3.800	2,000	3.8000	0.00%
2017-05-24	0	3.800	3.800	3.860	3.800	3.880	208,000	802,460	3.8580	3.800	3.800	3.860	3.800	3.880	208,000	3.8580	-1.30%
2017-05-23	0	3.850	3.830	3.860	3.830	3.880	130,000	501,000	3.8538	3.850	3.830	3.860	3.830	3.880	130,000	3.8538	-0.26%
2017-05-22	0	3.860	3.860	3.880	3.850	3.860	122,000	470,600	3.8574	3.860	3.860	3.880	3.850	3.860	122,000	3.8574	0.00%
2017-05-19	0	3.860	3.810	3.870	3.810	3.870	456,000	1,754,540	3.8477	3.860	3.810	3.870	3.810	3.870	456,000	3.8477	-0.26%
2017-05-18	0	3.870	3.870	3.880	3.850	3.880	88,000	339,920	3.8627	3.870	3.870	3.880	3.850	3.880	88,000	3.8627	1.04%
2017-05-17	0	3.830	3.830	3.850	3.800	3.830	226,000	859,780	3.8043	3.830	3.830	3.850	3.800	3.830	226,000	3.8043	0.52%
2017-05-16	0	3.810	3.810	3.840	3.810	3.850	84,000	320,840	3.8195	3.810	3.810	3.840	3.810	3.850	84,000	3.8195	-1.04%
2017-05-15	0	3.850	3.850	3.890	3.800	3.850	410,000	1,562,000	3.8098	3.850	3.850	3.890	3.800	3.850	410,000	3.8098	1.05%
2017-05-12	0	3.810	3.800	3.810	3.800	3.810	62,000	235,860	3.8042	3.810	3.800	3.810	3.800	3.810	62,000	3.8042	0.26%
2017-05-11	0	3.800	3.760	3.810	3.800	3.810	20,000	76,040	3.8020	3.800	3.760	3.810	3.800	3.810	20,000	3.8020	-0.26%
2017-05-10	0	3.810	3.770	3.810	3.770	3.840	238,000	906,980	3.8108	3.810	3.770	3.810	3.770	3.840	238,000	3.8108	-0.78%
2017-05-09	0	3.840	3.830	3.860	3.810	3.840	102,000	391,400	3.8373	3.840	3.830	3.860	3.810	3.840	102,000	3.8373	0.26%
2017-05-08	0	3.830	3.830	3.870	3.830	3.850	46,000	176,580	3.8387	3.830	3.830	3.870	3.830	3.850	46,000	3.8387	-0.26%
2017-05-05	0	3.840	3.840	3.890	3.840	3.940	546,000	2,114,780	3.8732	3.840	3.840	3.890	3.840	3.940	546,000	3.8732	-1.29%
2017-05-04	0	3.890	3.880	3.920	3.890	3.930	576,000	2,248,440	3.9035	3.890	3.880	3.920	3.890	3.930	576,000	3.9035	-0.77%
2017-05-02	0	3.920	3.920	3.930	3.890	3.920	314,000	1,224,960	3.9011	3.920	3.920	3.930	3.890	3.920	314,000	3.9011	0.26%
2017-04-28	0	3.910	3.910	3.960	3.910	3.980	572,000	2,256,940	3.9457	3.910	3.910	3.960	3.910	3.980	572,000	3.9457	-1.01%
2017-04-27	0	3.950	3.940	3.950	3.900	3.950	902,000	3,544,640	3.9298	3.950	3.940	3.950	3.900	3.950	902,000	3.9298	0.51%
2017-04-26	0	3.930	3.920	3.930	3.900	3.970	284,000	1,119,080	3.9404	3.930	3.920	3.930	3.900	3.970	284,000	3.9404	1.03%
2017-04-25	0	3.890	3.890	3.920	3.860	3.900	582,753	2,258,271	3.8752	3.890	3.890	3.920	3.860	3.900	582,753	3.8752	0.78%
2017-04-24	0	3.860	3.860	3.870	3.850	3.870	652,000	2,513,360	3.8548	3.860	3.860	3.870	3.850	3.870	652,000	3.8548	0.26%
2017-04-21	0	3.850	3.850	3.870	3.810	3.860	286,000	1,097,200	3.8364	3.850	3.850	3.870	3.810	3.860	286,000	3.8364	1.05%
2017-04-20	0	3.810	3.810	3.840	3.810	3.850	445,122	1,708,158	3.8375	3.810	3.810	3.840	3.810	3.850	445,122	3.8375	0.26%
2017-04-19	0	3.800	3.770	3.810	3.780	3.800	76,000	288,360	3.7942	3.800	3.770	3.810	3.780	3.800	76,000	3.7942	0.80%
2017-04-18	0	3.770	3.770	3.800	3.770	3.830	134,000	510,160	3.8072	3.770	3.770	3.800	3.770	3.830	134,000	3.8072	-1.57%
2017-04-13	0	3.830	3.820	3.830	3.720	3.850	422,000	1,598,720	3.7884	3.830	3.820	3.830	3.720	3.850	422,000	3.7884	2.96%
2017-04-12	0	3.720	3.680	3.720	3.720	3.720	8,000	29,760	3.7200	3.720	3.680	3.720	3.720	3.720	8,000	3.7200	0.54%
2017-04-11	0	3.700	3.690	3.730	3.700	3.730	4,000	14,860	3.7150	3.700	3.690	3.730	3.700	3.730	4,000	3.7150	-1.07%
2017-04-10	0	3.740	3.720	3.780	3.690	3.760	340,000	1,272,680	3.7432	3.740	3.720	3.780	3.690	3.760	340,000	3.7432	2.75%
2017-04-07	0	3.640	3.640	3.680	3.630	3.650	220,000	801,800	3.6445	3.640	3.640	3.680	3.630	3.650	220,000	3.6445	-0.27%
2017-04-06	0	3.650	3.640	3.650	3.650	3.660	48,000	175,280	3.6517	3.650	3.640	3.650	3.650	3.660	48,000	3.6517	-0.27%
2017-04-05	0	3.660	3.630	3.660	3.630	3.660	98,000	357,260	3.6455	3.660	3.630	3.660	3.630	3.660	98,000	3.6455	0.00%
2017-04-03	0	3.660	3.620	3.690	3.660	3.670	14,000	51,280	3.6629	3.660	3.620	3.690	3.660	3.670	14,000	3.6629	0.00%
2017-03-31	0	3.660	3.640	3.670	3.550	3.680	208,000	758,820	3.6482	3.660	3.640	3.670	3.550	3.680	208,000	3.6482	-0.27%
2017-03-30	0	3.670	3.670	3.730	3.670	3.720	36,000	133,560	3.7100	3.670	3.670	3.730	3.670	3.720	36,000	3.7100	-1.87%
2017-03-29	0	3.740	3.700	3.760	3.740	3.760	24,000	90,140	3.7558	3.740	3.700	3.760	3.740	3.760	24,000	3.7558	-0.27%
2017-03-28	0	3.750	3.720	3.770	3.750	3.790	96,000	361,840	3.7692	3.750	3.720	3.770	3.750	3.790	96,000	3.7692	-1.06%
2017-03-27	0	3.790	3.790	3.820	-	-	0	0	-	3.790	3.790	3.820	-	-	0	-	0.00%
2017-03-24	0	3.790	3.740	3.800	3.750	3.790	58,000	218,380	3.7652	3.790	3.740	3.800	3.750	3.790	58,000	3.7652	-0.79%
2017-03-23	0	3.820	3.770	3.850	3.720	3.820	310,000	1,170,540	3.7759	3.820	3.770	3.850	3.720	3.820	310,000	3.7759	2.69%
2017-03-22	0	3.720	3.700	3.740	3.690	3.750	136,000	508,700	3.7404	3.720	3.700	3.740	3.690	3.750	136,000	3.7404	1.09%
2017-03-21	0	3.680	3.680	3.700	3.680	3.700	104,000	384,520	3.6973	3.680	3.680	3.700	3.680	3.700	104,000	3.6973	0.27%
2017-03-20	0	3.670	3.650	3.670	3.660	3.690	62,000	227,920	3.6761	3.670	3.650	3.670	3.660	3.690	62,000	3.6761	1.10%
2017-03-17	0	3.630	3.630	3.680	3.610	3.640	24,000	87,040	3.6267	3.630	3.630	3.680	3.610	3.640	24,000	3.6267	-1.09%
2017-03-16	0	3.670	3.670	3.680	3.620	3.680	184,000	672,780	3.6564	3.670	3.670	3.680	3.620	3.680	184,000	3.6564	-0.27%
2017-03-15	0	3.680	3.670	3.680	3.680	3.700	736,000	2,709,560	3.6815	3.680	3.670	3.680	3.680	3.700	736,000	3.6815	0.00%
2017-03-14	0	3.680	3.680	3.700	3.670	3.690	300,000	1,104,500	3.6817	3.680	3.680	3.700	3.670	3.690	300,000	3.6817	0.00%
2017-03-13	0	3.680	3.680	3.720	3.680	3.700	112,000	412,300	3.6813	3.680	3.680	3.720	3.680	3.700	112,000	3.6813	-0.27%
2017-03-10	0	3.690	3.670	3.700	3.680	3.690	112,000	413,180	3.6891	3.690	3.670	3.700	3.680	3.690	112,000	3.6891	0.27%
2017-03-09	0	3.680	3.680	3.720	3.680	3.800	130,000	479,340	3.6872	3.680	3.680	3.720	3.680	3.800	130,000	3.6872	-0.54%
2017-03-08	0	3.700	3.690	3.700	3.670	3.730	564,000	2,094,440	3.7135	3.700	3.690	3.700	3.670	3.730	564,000	3.7135	0.00%
2017-03-07	0	3.700	3.700	3.710	3.690	3.720	602,000	2,226,980	3.6993	3.700	3.700	3.710	3.690	3.720	602,000	3.6993	0.00%
2017-03-06	0	3.700	3.690	3.720	3.650	3.740	136,000	504,620	3.7104	3.700	3.690	3.720	3.650	3.740	136,000	3.7104	0.27%
2017-03-03	0	3.690	3.680	3.700	3.620	3.700	188,000	693,860	3.6907	3.690	3.680	3.700	3.620	3.700	188,000	3.6907	1.10%
2017-03-02	0	3.650	3.650	3.690	3.620	3.660	190,000	692,660	3.6456	3.650	3.650	3.690	3.620	3.660	190,000	3.6456	-0.54%
2017-03-01	0	3.670	3.660	3.700	3.610	3.680	98,000	358,980	3.6631	3.670	3.660	3.700	3.610	3.680	98,000	3.6631	-0.81%
2017-02-28	0	3.700	3.680	3.730	3.700	3.700	70,000	259,000	3.7000	3.700	3.680	3.730	3.700	3.700	70,000	3.7000	0.00%
2017-02-27	0	3.700	3.700	3.750	3.700	3.770	200,000	746,560	3.7328	3.700	3.700	3.750	3.700	3.770	200,000	3.7328	-0.27%
2017-02-24	0	3.710	3.700	3.750	3.700	3.740	184,000	681,820	3.7055	3.710	3.700	3.750	3.700	3.740	184,000	3.7055	0.27%
2017-02-23	0	3.700	3.660	3.700	3.690	3.700	60,000	221,820	3.6970	3.700	3.660	3.700	3.690	3.700	60,000	3.6970	0.27%
2017-02-22	0	3.690	3.690	3.750	3.690	3.750	382,000	1,421,200	3.7204	3.690	3.690	3.750	3.690	3.750	382,000	3.7204	-0.27%
2017-02-21	0	3.700	3.690	3.730	3.680	3.760	496,000	1,839,800	3.7093	3.700	3.690	3.730	3.680	3.760	496,000	3.7093	-2.37%
2017-02-20	0	3.790	3.780	3.790	3.730	3.800	454,000	1,717,440	3.7829	3.790	3.780	3.790	3.730	3.800	454,000	3.7829	2.16%
2017-02-17	0	3.710	3.700	3.750	3.670	3.750	858,000	3,170,220	3.6949	3.710	3.700	3.750	3.670	3.750	858,000	3.6949	3.06%
2017-02-16	0	3.600	3.600	3.640	3.600	3.680	1,502,000	5,418,280	3.6074	3.600	3.600	3.640	3.600	3.680	1,502,000	3.6074	-0.55%
2017-02-15	0	3.620	3.620	3.650	3.550	3.750	1,826,000	6,672,960	3.6544	3.620	3.620	3.650	3.550	3.750	1,826,000	3.6544	-4.49%
2017-02-14	0	3.790	3.760	3.790	3.750	3.800	170,000	644,380	3.7905	3.790	3.760	3.790	3.750	3.800	170,000	3.7905	0.80%
2017-02-13	0	3.760	3.760	3.770	3.760	3.790	82,000	309,860	3.7788	3.760	3.760	3.770	3.760	3.790	82,000	3.7788	-0.53%
2017-02-10	0	3.780	3.780	3.820	3.770	3.800	120,000	455,460	3.7955	3.780	3.780	3.820	3.770	3.800	120,000	3.7955	0.27%
2017-02-09	0	3.770	3.770	3.840	3.770	3.800	76,000	288,200	3.7921	3.770	3.770	3.840	3.770	3.800	76,000	3.7921	-0.79%
2017-02-08	0	3.800	3.790	3.840	3.790	3.850	236,000	900,060	3.8138	3.800	3.790	3.840	3.790	3.850	236,000	3.8138	-0.26%
2017-02-07	0	3.810	3.840	3.860	3.800	3.870	980,000	3,729,160	3.8053	3.810	3.840	3.860	3.800	3.870	980,000	3.8053	-0.78%
2017-02-06	0	3.840	3.840	3.870	3.830	3.850	118,000	452,760	3.8369	3.840	3.840	3.870	3.830	3.850	118,000	3.8369	0.00%
2017-02-03	0	3.840	3.840	3.870	3.830	3.850	310,000	1,190,560	3.8405	3.840	3.840	3.870	3.830	3.850	310,000	3.8405	0.00%
2017-02-02	0	3.840	3.840	3.860	3.830	3.900	384,000	1,480,680	3.8559	3.840	3.840	3.860	3.830	3.900	384,000	3.8559	-0.52%
2017-02-01	0	3.860	3.860	3.890	-	-	16,000	61,760	3.8600	3.860	3.860	3.890	-	-	16,000	3.8600	0.00%
2017-01-27	0	3.860	3.860	3.880	3.860	3.880	170,000	656,520	3.8619	3.860	3.860	3.880	3.860	3.880	170,000	3.8619	0.00%
2017-01-26	0	3.860	3.860	3.880	3.850	3.900	344,000	1,333,720	3.8771	3.860	3.860	3.880	3.850	3.900	344,000	3.8771	-0.52%
2017-01-25	0	3.880	3.850	3.880	3.850	3.900	604,000	2,332,960	3.8625	3.880	3.850	3.880	3.850	3.900	604,000	3.8625	-0.26%
2017-01-24	0	3.890	3.880	3.890	3.830	3.900	696,000	2,700,240	3.8797	3.890	3.880	3.890	3.830	3.900	696,000	3.8797	0.78%
2017-01-23	0	3.860	3.850	3.890	3.840	3.960	1,044,000	4,072,680	3.9010	3.860	3.850	3.890	3.840	3.960	1,044,000	3.9010	-2.28%
2017-01-20	0	3.950	3.940	3.950	3.860	4.050	6,412,000	25,236,140	3.9358	3.950	3.940	3.950	3.860	4.050	6,412,000	3.9358	10.34%
2017-01-19	1	-	-	-	-	-	0	0	-	3.580	-	-	-	-	0	-	0.00%
2017-01-18	1	-	-	-	-	-	0	0	-	3.580	-	-	-	-	0	-	0.00%
2017-01-17	1	-	-	-	-	-	0	0	-	3.580	-	-	-	-	0	-	0.00%
2017-01-16	1	-	-	-	-	-	0	0	-	3.580	-	-	-	-	0	-	0.00%
2017-01-13	1	-	-	-	-	-	0	0	-	3.580	-	-	-	-	0	-	0.00%
2017-01-12	0	3.580	3.530	3.590	3.510	3.580	432,000	1,531,360	3.5448	3.580	3.530	3.590	3.510	3.580	432,000	3.5448	2.29%
2017-01-11	0	3.500	3.480	3.500	3.470	3.670	500,000	1,772,180	3.5444	3.500	3.480	3.500	3.470	3.670	500,000	3.5444	-1.13%
2017-01-10	0	3.540	3.530	3.550	3.420	3.550	606,000	2,114,800	3.4898	3.540	3.530	3.550	3.420	3.550	606,000	3.4898	3.81%
2017-01-09	0	3.410	3.410	3.420	3.370	3.440	732,000	2,494,380	3.4076	3.410	3.410	3.420	3.370	3.440	732,000	3.4076	-0.58%
2017-01-06	0	3.430	3.420	3.430	3.420	3.500	184,000	637,120	3.4626	3.430	3.420	3.430	3.420	3.500	184,000	3.4626	-4.46%
2017-01-05	0	3.590	3.520	3.580	3.530	3.600	474,000	1,681,940	3.5484	3.590	3.520	3.580	3.530	3.600	474,000	3.5484	3.76%
2017-01-04	0	3.460	3.460	3.500	3.300	3.600	734,000	2,522,160	3.4362	3.460	3.460	3.500	3.300	3.600	734,000	3.4362	2.06%
2017-01-03	0	3.390	3.390	3.400	3.260	3.570	638,000	2,143,200	3.3592	3.390	3.390	3.400	3.260	3.570	638,000	3.3592	-2.87%
2016-12-30	0	3.490	3.440	3.500	3.440	3.630	226,000	800,180	3.5406	3.490	3.440	3.500	3.440	3.630	226,000	3.5406	-3.32%
2016-12-29	0	3.610	3.610	3.690	3.600	3.690	128,000	468,720	3.6619	3.610	3.610	3.690	3.600	3.690	128,000	3.6619	-0.55%
2016-12-28	0	3.630	3.570	3.630	3.570	3.920	982,000	3,652,560	3.7195	3.630	3.570	3.630	3.570	3.920	982,000	3.7195	-4.47%
2016-12-23	0	3.800	3.770	3.840	3.530	3.870	850,000	3,211,060	3.7777	3.800	3.770	3.840	3.530	3.870	850,000	3.7777	5.56%
2016-12-22	0	3.600	3.550	3.600	3.490	3.680	744,000	2,662,140	3.5781	3.600	3.550	3.600	3.490	3.680	744,000	3.5781	4.05%
2016-12-21	0	3.460	3.450	3.460	3.420	3.500	218,000	752,580	3.4522	3.460	3.450	3.460	3.420	3.500	218,000	3.4522	0.00%
2016-12-20	0	3.460	3.460	3.480	3.420	3.470	312,000	1,075,980	3.4487	3.460	3.460	3.480	3.420	3.470	312,000	3.4487	1.76%
2016-12-19	0	3.400	3.400	3.430	3.320	3.490	512,000	1,731,140	3.3811	3.400	3.400	3.430	3.320	3.490	512,000	3.3811	-1.16%
2016-12-16	0	3.440	3.440	3.470	3.400	3.500	538,000	1,850,880	3.4403	3.440	3.440	3.470	3.400	3.500	538,000	3.4403	-0.29%
2016-12-15	0	3.450	3.430	3.500	3.390	3.520	502,000	1,743,780	3.4737	3.450	3.430	3.500	3.390	3.520	502,000	3.4737	-1.43%
2016-12-14	0	3.500	3.490	3.520	3.460	3.550	1,963,037	6,883,796	3.5067	3.500	3.490	3.520	3.460	3.550	1,963,037	3.5067	0.86%
2016-12-13	0	3.470	3.470	3.500	3.320	3.550	2,586,990	8,940,165	3.4558	3.470	3.470	3.500	3.320	3.550	2,586,990	3.4558	-0.29%
2016-12-12	0	3.480	3.450	3.480	3.230	3.680	7,382,000	25,520,960	3.4572	3.480	3.450	3.480	3.230	3.680	7,382,000	3.4572	16.00%
2016-12-09	1	-	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2016-12-08	0	3.000	2.980	3.000	2.920	3.090	966,000	2,905,320	3.0076	3.000	2.980	3.000	2.920	3.090	966,000	3.0076	0.67%
2016-12-07	0	2.980	2.940	2.990	2.760	3.060	2,212,000	6,506,160	2.9413	2.980	2.940	2.990	2.760	3.060	2,212,000	2.9413	6.81%
2016-12-06	0	2.790	2.740	2.780	2.450	2.860	1,990,000	5,395,460	2.7113	2.790	2.740	2.780	2.450	2.860	1,990,000	2.7113	10.28%
2016-12-05	0	2.530	2.500	2.540	2.360	2.650	1,012,604	2,492,999	2.4620	2.530	2.500	2.540	2.360	2.650	1,012,604	2.4620	8.12%
2016-12-02	0	2.340	2.330	2.370	2.300	2.410	639,819	1,514,300	2.3668	2.340	2.330	2.370	2.300	2.410	639,819	2.3668	0.00%
2016-12-01	0	2.340	2.280	2.350	2.300	2.370	160,000	371,440	2.3215	2.340	2.280	2.350	2.300	2.370	160,000	2.3215	-1.27%
2016-11-30	0	2.370	2.320	2.370	2.310	2.380	286,000	667,560	2.3341	2.370	2.320	2.370	2.310	2.380	286,000	2.3341	-1.25%
2016-11-29	0	2.400	2.380	2.400	2.350	2.420	314,000	748,660	2.3843	2.400	2.380	2.400	2.350	2.420	314,000	2.3843	-0.83%
2016-11-28	0	2.420	2.390	2.480	2.380	2.430	228,000	546,840	2.3984	2.420	2.390	2.480	2.380	2.430	228,000	2.3984	-0.41%
2016-11-25	0	2.430	2.400	2.430	2.350	2.430	278,000	665,280	2.3931	2.430	2.400	2.430	2.350	2.430	278,000	2.3931	0.83%
2016-11-24	0	2.410	2.360	2.410	2.380	2.420	106,000	254,760	2.4034	2.410	2.360	2.410	2.380	2.420	106,000	2.4034	1.26%
2016-11-23	0	2.380	2.350	2.390	2.300	2.410	828,000	1,962,180	2.3698	2.380	2.350	2.390	2.300	2.410	828,000	2.3698	3.48%
2016-11-22	0	2.300	2.300	2.320	2.250	2.320	170,000	386,040	2.2708	2.300	2.300	2.320	2.250	2.320	170,000	2.2708	0.00%
2016-11-21	0	2.300	2.230	2.300	2.300	2.330	196,000	453,760	2.3151	2.300	2.230	2.300	2.300	2.330	196,000	2.3151	0.88%
2016-11-18	0	2.280	2.230	2.280	-	-	0	0	-	2.280	2.230	2.280	-	-	0	-	-0.44%
2016-11-17	0	2.290	2.250	2.300	2.280	2.340	72,000	165,760	2.3022	2.290	2.250	2.300	2.280	2.340	72,000	2.3022	-2.14%
2016-11-16	0	2.340	2.280	2.350	2.270	2.340	66,000	152,160	2.3055	2.340	2.280	2.350	2.270	2.340	66,000	2.3055	0.43%
2016-11-15	0	2.330	2.270	2.330	2.280	2.340	22,000	50,280	2.2855	2.330	2.270	2.330	2.280	2.340	22,000	2.2855	-0.43%
2016-11-14	0	2.340	2.300	2.360	2.310	2.350	76,000	177,920	2.3411	2.340	2.300	2.360	2.310	2.350	76,000	2.3411	0.00%
2016-11-11	0	2.340	2.290	2.340	2.280	2.340	242,000	556,980	2.3016	2.340	2.290	2.340	2.280	2.340	242,000	2.3016	-0.43%
2016-11-10	0	2.350	2.330	2.350	2.290	2.350	166,000	382,760	2.3058	2.350	2.330	2.350	2.290	2.350	166,000	2.3058	0.00%
2016-11-09	0	2.350	2.310	2.370	2.290	2.350	206,000	477,920	2.3200	2.350	2.310	2.370	2.290	2.350	206,000	2.3200	0.00%
2016-11-08	0	2.350	2.330	2.360	2.300	2.500	942,000	2,235,440	2.3731	2.350	2.330	2.360	2.300	2.500	942,000	2.3731	1.29%
2016-11-07	0	2.320	2.320	2.360	2.320	2.440	108,000	253,840	2.3504	2.320	2.320	2.360	2.320	2.440	108,000	2.3504	-0.85%
2016-11-04	0	2.340	2.300	2.360	2.300	2.560	304,000	731,760	2.4071	2.340	2.300	2.360	2.300	2.560	304,000	2.4071	0.00%
2016-11-03	0	2.340	2.300	2.350	2.300	2.340	102,000	236,340	2.3171	2.340	2.300	2.350	2.300	2.340	102,000	2.3171	-0.43%
2016-11-02	0	2.350	2.310	2.370	2.260	2.350	244,000	564,120	2.3120	2.350	2.310	2.370	2.260	2.350	244,000	2.3120	0.86%
2016-11-01	0	2.330	2.260	2.330	2.250	2.340	38,000	86,940	2.2879	2.330	2.260	2.330	2.250	2.340	38,000	2.2879	-1.69%
2016-10-31	0	2.370	2.220	2.450	2.220	2.370	202,000	458,600	2.2703	2.370	2.220	2.450	2.220	2.370	202,000	2.2703	-0.42%
2016-10-28	0	2.380	2.280	2.380	2.400	2.400	24,000	57,600	2.4000	2.380	2.280	2.380	2.400	2.400	24,000	2.4000	0.00%
2016-10-27	0	2.380	2.260	2.400	2.200	2.380	232,000	526,420	2.2691	2.380	2.260	2.400	2.200	2.380	232,000	2.2691	-0.83%
2016-10-26	0	2.400	2.350	2.400	2.400	2.450	58,000	140,120	2.4159	2.400	2.350	2.400	2.400	2.450	58,000	2.4159	0.00%
2016-10-25	0	2.400	2.280	2.450	2.270	2.410	312,000	714,220	2.2892	2.400	2.280	2.450	2.270	2.410	312,000	2.2892	0.84%
2016-10-24	0	2.380	2.300	2.380	2.220	2.390	252,000	580,160	2.3022	2.380	2.300	2.380	2.220	2.390	252,000	2.3022	-1.24%
2016-10-20	0	2.410	2.350	2.460	2.370	2.450	116,000	279,100	2.4060	2.410	2.350	2.460	2.370	2.450	116,000	2.4060	-1.63%
2016-10-19	0	2.450	2.440	2.500	2.400	2.630	458,000	1,164,000	2.5415	2.450	2.440	2.500	2.400	2.630	458,000	2.5415	2.08%
2016-10-18	0	2.400	2.400	2.480	2.220	2.500	822,000	1,964,500	2.3899	2.400	2.400	2.480	2.220	2.500	822,000	2.3899	7.14%
2016-10-17	0	2.240	2.150	2.340	2.150	2.240	94,000	208,220	2.2151	2.240	2.150	2.340	2.150	2.240	94,000	2.2151	-0.44%
2016-10-14	0	2.250	2.200	2.250	2.150	2.250	176,000	392,300	2.2290	2.250	2.200	2.250	2.150	2.250	176,000	2.2290	0.00%
2016-10-13	0	2.250	2.150	2.250	-	-	0	0	-	2.250	2.150	2.250	-	-	0	-	0.00%
2016-10-12	0	2.250	2.150	2.260	2.120	2.250	34,000	74,660	2.1959	2.250	2.150	2.260	2.120	2.250	34,000	2.1959	-0.44%
2016-10-11	0	2.260	2.190	2.270	2.250	2.270	118,000	267,380	2.2659	2.260	2.190	2.270	2.250	2.270	118,000	2.2659	0.44%
2016-10-07	0	2.250	2.180	2.260	2.200	2.350	184,000	413,420	2.2468	2.250	2.180	2.260	2.200	2.350	184,000	2.2468	0.00%
2016-10-06	0	2.250	2.200	2.250	2.150	2.250	192,000	422,700	2.2016	2.250	2.200	2.250	2.150	2.250	192,000	2.2016	3.69%
2016-10-05	0	2.170	2.040	2.170	2.140	2.170	78,000	167,520	2.1477	2.170	2.040	2.170	2.140	2.170	78,000	2.1477	0.93%
2016-10-04	0	2.150	2.080	2.150	1.960	2.150	90,000	183,100	2.0344	2.150	2.080	2.150	1.960	2.150	90,000	2.0344	-2.27%
2016-10-03	0	2.200	1.740	2.200	2.100	2.200	40,000	84,340	2.1085	2.200	1.740	2.200	2.100	2.200	40,000	2.1085	0.00%
2016-09-30	0	2.200	2.040	2.200	-	-	0	0	-	2.200	2.040	2.200	-	-	0	-	0.00%
2016-09-29	0	2.200	2.220	2.250	2.150	2.250	390,000	869,020	2.2283	2.200	2.220	2.250	2.150	2.250	390,000	2.2283	1.85%
2016-09-28	0	2.160	2.100	2.190	2.030	2.200	544,000	1,153,940	2.1212	2.160	2.100	2.190	2.030	2.200	544,000	2.1212	6.40%
2016-09-27	0	2.030	1.950	2.090	-	-	0	0	-	2.030	1.950	2.090	-	-	0	-	0.00%
2016-09-26	0	2.030	1.970	2.030	2.030	2.040	14,000	28,520	2.0371	2.030	1.970	2.030	2.030	2.040	14,000	2.0371	-0.49%
2016-09-23	0	2.040	1.970	2.090	2.040	2.070	34,000	70,040	2.0600	2.040	1.970	2.090	2.040	2.070	34,000	2.0600	-1.92%
2016-09-22	0	2.080	2.000	2.080	-	-	0	0	-	2.080	2.000	2.080	-	-	0	-	0.00%
2016-09-21	0	2.080	2.080	2.100	1.980	2.080	482,000	975,260	2.0234	2.080	2.080	2.100	1.980	2.080	482,000	2.0234	5.05%
2016-09-20	0	1.980	1.930	1.980	1.950	1.980	110,000	216,300	1.9664	1.980	1.930	1.980	1.950	1.980	110,000	1.9664	1.54%
2016-09-19	0	1.950	1.950	1.990	1.900	1.900	40,000	76,000	1.9000	1.950	1.950	1.990	1.900	1.900	40,000	1.9000	0.00%
2016-09-15	0	1.950	1.840	1.990	-	-	0	0	-	1.950	1.840	1.990	-	-	0	-	0.00%
2016-09-14	0	1.950	1.920	1.950	-	-	0	0	-	1.950	1.920	1.950	-	-	0	-	0.00%
2016-09-13	0	1.950	1.920	1.950	1.900	1.950	170,000	326,200	1.9188	1.950	1.920	1.950	1.900	1.950	170,000	1.9188	2.63%
2016-09-12	0	1.900	1.700	1.950	-	-	0	0	-	1.900	1.700	1.950	-	-	0	-	0.00%
2016-09-09	0	1.900	1.890	1.950	-	-	8,000	15,120	1.8900	1.900	1.890	1.950	-	-	8,000	1.8900	0.00%
2016-09-08	0	1.900	1.830	1.950	1.890	1.900	30,000	56,800	1.8933	1.900	1.830	1.950	1.890	1.900	30,000	1.8933	0.00%
2016-09-07	0	1.900	1.770	1.950	-	-	0	0	-	1.900	1.770	1.950	-	-	0	-	0.00%
2016-09-06	0	1.900	1.830	1.930	-	-	0	0	-	1.900	1.830	1.930	-	-	0	-	0.00%
2016-09-05	0	1.900	1.900	1.910	1.900	1.900	260,000	494,000	1.9000	1.900	1.900	1.910	1.900	1.900	260,000	1.9000	0.53%
2016-09-02	0	1.890	1.850	1.890	1.820	1.900	44,000	83,220	1.8914	1.890	1.850	1.890	1.820	1.900	44,000	1.8914	2.72%
2016-09-01	0	1.840	1.710	1.840	1.840	1.850	64,000	118,160	1.8463	1.840	1.710	1.840	1.840	1.850	64,000	1.8463	-1.08%
2016-08-31	0	1.860	1.750	1.990	-	-	0	0	-	1.860	1.750	1.990	-	-	0	-	0.00%
2016-08-30	0	1.860	1.720	1.860	-	-	0	0	-	1.860	1.720	1.860	-	-	0	-	-0.53%
2016-08-29	0	1.870	1.810	1.870	-	-	0	0	-	1.870	1.810	1.870	-	-	0	-	-0.53%
2016-08-26	0	1.880	1.840	1.900	1.860	1.900	584,000	1,095,400	1.8757	1.880	1.840	1.900	1.860	1.900	584,000	1.8757	1.62%
2016-08-25	0	1.850	1.800	1.850	1.860	1.860	50,000	93,000	1.8600	1.850	1.800	1.850	1.860	1.860	50,000	1.8600	-0.54%
2016-08-24	0	1.860	1.820	1.860	1.880	1.880	30,000	56,400	1.8800	1.860	1.820	1.860	1.880	1.880	30,000	1.8800	-1.06%
2016-08-23	0	1.880	1.830	1.880	1.830	1.880	140,000	258,520	1.8466	1.880	1.830	1.880	1.830	1.880	140,000	1.8466	0.00%
2016-08-22	0	1.880	1.840	1.880	1.850	1.880	90,000	168,580	1.8731	1.880	1.840	1.880	1.850	1.880	90,000	1.8731	1.62%
2016-08-19	0	1.850	1.820	1.900	1.690	1.880	316,000	586,900	1.8573	1.850	1.820	1.900	1.690	1.880	316,000	1.8573	0.00%
2016-08-18	0	1.850	1.750	1.890	1.800	1.850	82,000	147,700	1.8012	1.850	1.750	1.890	1.800	1.850	82,000	1.8012	0.54%
2016-08-17	0	1.840	1.720	1.840	1.840	1.840	6,000	11,040	1.8400	1.840	1.720	1.840	1.840	1.840	6,000	1.8400	0.55%
2016-08-16	0	1.830	1.660	1.830	-	-	0	0	-	1.830	1.660	1.830	-	-	0	-	-0.54%
2016-08-15	0	1.840	1.660	1.840	-	-	0	0	-	1.840	1.660	1.840	-	-	0	-	0.00%
2016-08-12	0	1.840	1.660	1.840	-	-	0	0	-	1.840	1.660	1.840	-	-	0	-	0.00%
2016-08-11	0	1.840	1.840	1.930	1.840	1.840	48,000	88,320	1.8400	1.840	1.840	1.930	1.840	1.840	48,000	1.8400	0.00%
2016-08-10	0	1.840	1.660	1.840	-	-	0	0	-	1.840	1.660	1.840	-	-	0	-	0.00%
2016-08-09	0	1.840	1.680	1.950	-	-	0	0	-	1.840	1.680	1.950	-	-	0	-	0.00%
2016-08-08	0	1.840	1.660	1.840	-	-	0	0	-	1.840	1.660	1.840	-	-	0	-	0.00%
2016-08-05	0	1.840	1.660	1.880	1.840	1.840	10,000	18,400	1.8400	1.840	1.660	1.880	1.840	1.840	10,000	1.8400	0.00%
2016-08-04	0	1.840	1.650	1.840	-	-	0	0	-	1.840	1.650	1.840	-	-	0	-	0.00%
2016-08-03	0	1.840	1.690	1.920	-	-	0	0	-	1.840	1.690	1.920	-	-	0	-	0.00%
2016-08-01	0	1.840	1.650	1.890	-	-	0	0	-	1.840	1.650	1.890	-	-	0	-	0.00%
2016-07-29	0	1.840	1.650	1.920	1.840	1.840	10,000	18,400	1.8400	1.840	1.650	1.920	1.840	1.840	10,000	1.8400	0.00%
2016-07-28	0	1.840	1.650	1.980	-	-	0	0	-	1.840	1.650	1.980	-	-	0	-	0.00%
2016-07-27	0	1.840	1.750	1.880	-	-	0	0	-	1.840	1.750	1.880	-	-	0	-	0.00%
2016-07-26	0	1.840	1.820	1.880	1.820	1.880	150,000	274,600	1.8307	1.840	1.820	1.880	1.820	1.880	150,000	1.8307	1.66%
2016-07-25	0	1.810	1.650	1.810	-	-	0	0	-	1.810	1.650	1.810	-	-	0	-	0.00%
2016-07-22	0	1.810	1.690	1.810	1.810	1.810	2,000	3,620	1.8100	1.810	1.690	1.810	1.810	1.810	2,000	1.8100	-0.55%
2016-07-21	0	1.820	1.750	1.820	-	-	0	0	-	1.820	1.750	1.820	-	-	0	-	0.00%
2016-07-20	0	1.820	1.680	1.840	-	-	0	0	-	1.820	1.680	1.840	-	-	0	-	0.00%
2016-07-19	0	1.820	1.750	1.850	1.800	1.820	80,000	144,800	1.8100	1.820	1.750	1.850	1.800	1.820	80,000	1.8100	-1.62%
2016-07-18	0	1.850	1.730	1.850	-	-	0	0	-	1.850	1.730	1.850	-	-	0	-	-1.07%
2016-07-15	0	1.870	1.850	1.880	1.850	1.890	150,000	280,060	1.8671	1.870	1.850	1.880	1.850	1.890	150,000	1.8671	0.54%
2016-07-14	0	1.860	1.860	1.880	1.860	1.860	6,000	11,160	1.8600	1.860	1.860	1.880	1.860	1.860	6,000	1.8600	-1.06%
2016-07-13	0	1.880	1.650	1.880	1.900	1.900	38,000	72,200	1.9000	1.880	1.650	1.880	1.900	1.900	38,000	1.9000	2.17%
2016-07-12	0	1.840	1.800	1.840	1.720	1.840	8,000	14,240	1.7800	1.840	1.800	1.840	1.720	1.840	8,000	1.7800	0.00%
2016-07-11	0	1.840	1.800	1.840	1.840	1.840	104,000	191,360	1.8400	1.840	1.800	1.840	1.840	1.840	104,000	1.8400	0.00%
2016-07-08	0	1.840	1.840	1.980	1.840	1.840	110,000	202,400	1.8400	1.840	1.840	1.980	1.840	1.840	110,000	1.8400	0.00%
2016-07-07	0	1.840	1.800	1.840	-	-	0	0	-	1.840	1.800	1.840	-	-	0	-	0.00%
2016-07-06	0	1.840	1.710	1.850	1.840	1.850	110,000	202,500	1.8409	1.840	1.710	1.850	1.840	1.850	110,000	1.8409	0.00%
2016-07-05	0	1.840	1.730	1.840	-	-	0	0	-	1.840	1.730	1.840	-	-	0	-	0.00%
2016-07-04	0	1.840	1.700	1.840	1.840	1.840	6,000	11,040	1.8400	1.840	1.700	1.840	1.840	1.840	6,000	1.8400	-0.54%
2016-06-30	0	1.850	1.850	1.890	1.800	1.930	102,000	187,760	1.8408	1.850	1.850	1.890	1.800	1.930	102,000	1.8408	1.09%
2016-06-29	0	1.830	1.830	1.980	1.660	1.820	110,000	199,880	1.8171	1.830	1.830	1.980	1.660	1.820	110,000	1.8171	0.55%
2016-06-28	0	1.820	1.700	1.830	1.820	1.820	30,000	54,600	1.8200	1.820	1.700	1.830	1.820	1.820	30,000	1.8200	0.00%
2016-06-27	0	1.820	1.800	1.830	1.600	1.820	30,000	52,240	1.7413	1.820	1.800	1.830	1.600	1.820	30,000	1.7413	1.68%
2016-06-24	0	1.790	1.650	1.800	1.600	1.790	260,000	436,460	1.6787	1.790	1.650	1.800	1.600	1.790	260,000	1.6787	-2.19%
2016-06-23	0	1.830	1.630	1.950	1.830	1.830	100,000	183,000	1.8300	1.830	1.630	1.950	1.830	1.830	100,000	1.8300	0.55%
2016-06-22	0	1.820	1.620	1.820	-	-	0	0	-	1.820	1.620	1.820	-	-	0	-	-0.55%
2016-06-21	0	1.830	1.600	1.830	-	-	0	0	-	1.830	1.600	1.830	-	-	0	-	0.00%
2016-06-20	0	1.830	1.600	1.830	1.830	1.830	20,000	36,600	1.8300	1.830	1.600	1.830	1.830	1.830	20,000	1.8300	0.00%
2016-06-17	0	1.830	1.600	1.830	-	-	0	0	-	1.830	1.600	1.830	-	-	0	-	0.00%
2016-06-16	0	1.830	1.620	1.830	-	-	0	0	-	1.830	1.620	1.830	-	-	0	-	-0.54%
2016-06-15	0	1.840	1.600	1.840	-	-	0	0	-	1.840	1.600	1.840	-	-	0	-	0.00%
2016-06-14	0	1.840	1.720	1.850	1.780	1.840	32,000	57,200	1.7875	1.840	1.720	1.850	1.780	1.840	32,000	1.7875	-0.54%
2016-06-13	0	1.850	1.700	1.890	-	-	0	0	-	1.850	1.700	1.890	-	-	0	-	0.00%
2016-06-10	0	1.850	1.650	1.950	-	-	0	0	-	1.850	1.650	1.950	-	-	0	-	0.00%
2016-06-08	0	1.850	1.710	1.950	-	-	0	0	-	1.850	1.710	1.950	-	-	0	-	0.00%
2016-06-07	0	1.850	1.700	2.120	1.840	1.850	72,000	133,100	1.8486	1.850	1.700	2.120	1.840	1.850	72,000	1.8486	1.65%
2016-06-06	0	1.820	1.660	1.840	-	-	0	0	-	1.820	1.660	1.840	-	-	0	-	0.00%
2016-06-03	0	1.820	1.700	1.820	-	-	0	0	-	1.820	1.700	1.820	-	-	0	-	0.00%
2016-06-02	0	1.820	1.780	1.820	1.830	1.830	26,000	47,580	1.8300	1.820	1.780	1.820	1.830	1.830	26,000	1.8300	-0.55%
2016-06-01	0	1.830	1.800	1.830	1.800	1.830	36,000	65,740	1.8261	1.830	1.800	1.830	1.800	1.830	36,000	1.8261	2.81%
2016-05-31	0	1.780	1.720	1.810	1.630	1.780	6,000	10,320	1.7200	1.780	1.720	1.810	1.630	1.780	6,000	1.7200	-2.20%
2016-05-30	0	1.820	1.710	1.820	-	-	0	0	-	1.820	1.710	1.820	-	-	0	-	0.00%
2016-05-27	0	1.820	1.680	2.060	1.820	1.820	190,000	345,800	1.8200	1.820	1.680	2.060	1.820	1.820	190,000	1.8200	0.00%
2016-05-26	0	1.820	1.780	1.830	1.810	1.850	260,000	473,640	1.8217	1.820	1.780	1.830	1.810	1.850	260,000	1.8217	-1.62%
2016-05-25	0	1.850	1.840	1.860	1.840	1.850	80,000	147,900	1.8488	1.850	1.840	1.860	1.840	1.850	80,000	1.8488	1.65%
2016-05-24	0	1.820	1.820	1.850	1.820	1.840	56,000	102,080	1.8229	1.820	1.820	1.850	1.820	1.840	56,000	1.8229	0.55%
2016-05-23	0	1.810	1.700	1.850	-	-	0	0	-	1.810	1.700	1.850	-	-	0	-	0.00%
2016-05-20	0	1.810	1.800	1.850	1.810	1.810	10,000	18,100	1.8100	1.810	1.800	1.850	1.810	1.810	10,000	1.8100	-1.09%
2016-05-19	0	1.830	1.610	1.880	-	-	0	0	-	1.830	1.610	1.880	-	-	0	-	0.00%
2016-05-18	0	1.830	1.780	1.900	-	-	0	0	-	1.830	1.780	1.900	-	-	0	-	0.00%
2016-05-17	0	1.830	1.830	1.880	1.800	1.800	4,000	7,200	1.8000	1.830	1.830	1.880	1.800	1.800	4,000	1.8000	-2.14%
2016-05-16	0	1.870	1.760	1.920	-	-	0	0	-	1.870	1.760	1.920	-	-	0	-	0.00%
2016-05-13	0	1.870	1.800	1.910	-	-	0	0	-	1.870	1.800	1.910	-	-	0	-	0.00%
2016-05-12	0	1.870	1.810	1.870	1.800	1.870	14,000	25,480	1.8200	1.870	1.810	1.870	1.800	1.870	14,000	1.8200	-2.09%
2016-05-11	0	1.910	1.820	1.910	1.900	1.920	22,000	42,120	1.9145	1.910	1.820	1.910	1.900	1.920	22,000	1.9145	0.53%
2016-05-10	0	1.900	1.760	1.900	-	-	0	0	-	1.900	1.760	1.900	-	-	0	-	-1.04%
2016-05-09	0	1.920	1.820	1.920	1.900	1.920	376,000	721,840	1.9198	1.920	1.820	1.920	1.900	1.920	376,000	1.9198	1.05%
2016-05-06	0	1.900	1.780	1.900	-	-	0	0	-	1.900	1.780	1.900	-	-	0	-	0.00%
2016-05-05	0	1.900	1.800	1.900	1.850	1.900	30,000	55,800	1.8600	1.900	1.800	1.900	1.850	1.900	30,000	1.8600	0.53%
2016-05-04	0	1.890	1.770	1.900	-	-	0	0	-	1.890	1.770	1.900	-	-	0	-	0.00%
2016-05-03	0	1.890	1.850	1.900	1.890	1.900	48,000	91,000	1.8958	1.890	1.850	1.900	1.890	1.900	48,000	1.8958	0.00%
2016-04-29	0	1.890	1.860	1.920	1.890	1.890	20,000	37,800	1.8900	1.890	1.860	1.920	1.890	1.890	20,000	1.8900	0.00%
2016-04-28	0	1.890	1.870	1.900	1.750	1.890	2,908,000	5,281,780	1.8163	1.890	1.870	1.900	1.750	1.890	2,908,000	1.8163	-4.55%
2016-04-27	0	1.980	1.860	1.980	1.840	1.980	136,000	261,220	1.9207	1.980	1.860	1.980	1.840	1.980	136,000	1.9207	7.61%
2016-04-26	0	1.840	1.770	1.840	1.770	1.850	30,000	53,620	1.7873	1.840	1.770	1.840	1.770	1.850	30,000	1.7873	2.79%
2016-04-25	0	1.790	1.670	1.790	-	-	0	0	-	1.790	1.670	1.790	-	-	0	-	-0.56%
2016-04-22	0	1.800	1.700	1.800	1.800	1.800	12,000	21,600	1.8000	1.800	1.700	1.800	1.800	1.800	12,000	1.8000	-2.70%
2016-04-21	0	1.850	1.710	2.010	-	-	0	0	-	1.850	1.710	2.010	-	-	0	-	0.00%
2016-04-20	0	1.850	1.680	1.850	-	-	0	0	-	1.850	1.680	1.850	-	-	0	-	0.00%
2016-04-19	0	1.850	1.710	1.850	-	-	0	0	-	1.850	1.710	1.850	-	-	0	-	-1.60%
2016-04-18	0	1.880	1.720	1.950	1.750	1.880	16,000	29,560	1.8475	1.880	1.720	1.950	1.750	1.880	16,000	1.8475	1.08%
2016-04-15	0	1.860	1.860	1.990	1.860	1.860	42,000	78,120	1.8600	1.860	1.860	1.990	1.860	1.860	42,000	1.8600	0.00%
2016-04-14	0	1.860	1.710	1.860	-	-	0	0	-	1.860	1.710	1.860	-	-	0	-	0.00%
2016-04-13	0	1.860	1.710	1.860	-	-	0	0	-	1.860	1.710	1.860	-	-	0	-	0.00%
2016-04-12	0	1.860	1.710	1.880	-	-	0	0	-	1.860	1.710	1.880	-	-	0	-	0.00%
2016-04-11	0	1.860	1.710	1.890	1.860	1.860	24,000	44,640	1.8600	1.860	1.710	1.890	1.860	1.860	24,000	1.8600	1.64%
2016-04-08	0	1.830	1.720	1.830	-	-	0	0	-	1.830	1.720	1.830	-	-	0	-	-0.54%
2016-04-07	0	1.840	1.740	1.840	1.890	1.890	2,000	3,780	1.8900	1.840	1.740	1.840	1.890	1.890	2,000	1.8900	6.98%
2016-04-06	0	1.720	1.710	1.770	1.570	1.820	1,000,000	1,603,500	1.6035	1.720	1.710	1.770	1.570	1.820	1,000,000	1.6035	10.97%
2016-04-05	0	1.550	1.510	1.700	-	-	0	0	-	1.550	1.510	1.700	-	-	0	-	0.00%
2016-04-01	0	1.550	1.510	1.550	1.550	1.550	10,000	15,500	1.5500	1.550	1.510	1.550	1.550	1.550	10,000	1.5500	0.00%
2016-03-31	0	1.550	1.540	1.570	-	-	0	0	-	1.550	1.540	1.570	-	-	0	-	0.00%
2016-03-30	0	1.550	1.540	1.600	-	-	0	0	-	1.550	1.540	1.600	-	-	0	-	0.00%
2016-03-29	0	1.550	1.540	1.600	1.530	1.550	36,000	55,280	1.5356	1.550	1.540	1.600	1.530	1.550	36,000	1.5356	-3.73%
2016-03-24	0	1.610	1.530	1.850	-	-	0	0	-	1.610	1.530	1.850	-	-	0	-	0.00%
2016-03-23	0	1.610	1.530	1.890	-	-	0	0	-	1.610	1.530	1.890	-	-	0	-	0.00%
2016-03-22	0	1.610	1.610	1.880	1.560	1.700	36,000	60,920	1.6922	1.610	1.610	1.880	1.560	1.700	36,000	1.6922	-5.85%
2016-03-21	0	1.710	1.600	1.710	-	-	0	0	-	1.710	1.600	1.710	-	-	0	-	0.00%
2016-03-18	0	1.710	1.580	1.900	-	-	0	0	-	1.710	1.580	1.900	-	-	0	-	0.00%
2016-03-17	0	1.710	1.710	1.800	-	-	0	0	-	1.710	1.710	1.800	-	-	0	-	0.59%
2016-03-16	0	1.700	1.570	1.750	-	-	0	0	-	1.700	1.570	1.750	-	-	0	-	0.00%
2016-03-15	0	1.700	1.540	1.710	1.650	1.700	8,000	13,300	1.6625	1.700	1.540	1.710	1.650	1.700	8,000	1.6625	0.59%
2016-03-14	0	1.690	1.580	1.690	-	-	0	0	-	1.690	1.580	1.690	-	-	0	-	-0.59%
2016-03-11	0	1.700	1.530	1.710	-	-	0	0	-	1.700	1.530	1.710	-	-	0	-	0.00%
2016-03-10	0	1.700	1.580	1.750	-	-	0	0	-	1.700	1.580	1.750	-	-	0	-	0.00%
2016-03-09	0	1.700	1.530	1.700	1.700	1.700	6,000	10,200	1.7000	1.700	1.530	1.700	1.700	1.700	6,000	1.7000	6.25%
2016-03-08	0	1.600	1.570	1.790	1.600	1.600	10,000	16,000	1.6000	1.600	1.570	1.790	1.600	1.600	10,000	1.6000	-3.03%
2016-03-07	0	1.650	1.570	1.830	-	-	0	0	-	1.650	1.570	1.830	-	-	0	-	0.00%
2016-03-04	0	1.650	1.640	1.750	-	-	0	0	-	1.650	1.640	1.750	-	-	0	-	0.00%
2016-03-03	0	1.650	1.640	1.780	-	-	0	0	-	1.650	1.640	1.780	-	-	0	-	0.00%
2016-03-02	0	1.650	1.650	1.700	1.650	1.650	20,000	33,000	1.6500	1.650	1.650	1.700	1.650	1.650	20,000	1.6500	0.00%
2016-03-01	0	1.650	1.640	1.710	-	-	0	0	-	1.650	1.640	1.710	-	-	0	-	0.00%
2016-02-29	0	1.650	1.640	1.730	-	-	0	0	-	1.650	1.640	1.730	-	-	0	-	0.00%
2016-02-26	0	1.650	1.630	1.730	1.650	1.650	10,000	16,500	1.6500	1.650	1.630	1.730	1.650	1.650	10,000	1.6500	-0.60%
2016-02-25	0	1.660	1.660	1.730	-	-	0	0	-	1.660	1.660	1.730	-	-	0	-	0.61%
2016-02-24	0	1.650	1.650	1.730	1.650	1.650	30,000	49,500	1.6500	1.650	1.650	1.730	1.650	1.650	30,000	1.6500	-2.94%
2016-02-23	0	1.700	1.700	1.850	1.600	1.600	10,000	16,000	1.6000	1.700	1.700	1.850	1.600	1.600	10,000	1.6000	4.29%
2016-02-22	0	1.630	1.630	1.780	-	-	0	0	-	1.630	1.630	1.780	-	-	0	-	0.62%
2016-02-19	0	1.620	1.620	1.700	1.600	1.640	62,000	100,200	1.6161	1.620	1.620	1.700	1.600	1.640	62,000	1.6161	-1.82%
2016-02-18	0	1.650	1.600	1.650	-	-	0	0	-	1.650	1.600	1.650	-	-	0	-	0.00%
2016-02-17	0	1.650	1.600	1.650	-	-	0	0	-	1.650	1.600	1.650	-	-	0	-	0.00%
2016-02-16	0	1.650	1.500	1.820	-	-	0	0	-	1.650	1.500	1.820	-	-	0	-	0.00%
2016-02-15	0	1.650	1.540	1.850	-	-	0	0	-	1.650	1.540	1.850	-	-	0	-	0.00%
2016-02-12	0	1.650	1.590	1.880	-	-	0	0	-	1.650	1.590	1.880	-	-	0	-	0.00%
2016-02-11	0	1.650	1.580	1.860	-	-	0	0	-	1.650	1.580	1.860	-	-	0	-	0.00%
2016-02-05	0	1.650	1.560	1.850	-	-	0	0	-	1.650	1.560	1.850	-	-	0	-	0.00%
2016-02-04	0	1.650	1.580	1.650	-	-	0	0	-	1.650	1.580	1.650	-	-	0	-	0.00%
2016-02-03	0	1.650	1.580	1.720	1.530	1.650	8,000	12,480	1.5600	1.650	1.580	1.720	1.530	1.650	8,000	1.5600	0.00%
2016-02-02	0	1.650	1.520	1.650	1.500	1.700	22,000	35,400	1.6091	1.650	1.520	1.650	1.500	1.700	22,000	1.6091	3.12%
2016-02-01	0	1.600	1.450	1.650	-	-	0	0	-	1.600	1.450	1.650	-	-	0	-	0.00%
2016-01-29	0	1.600	1.530	1.670	-	-	0	0	-	1.600	1.530	1.670	-	-	0	-	0.00%
2016-01-28	0	1.600	1.390	1.600	-	-	0	0	-	1.600	1.390	1.600	-	-	0	-	0.00%
2016-01-27	0	1.600	1.360	1.720	-	-	0	0	-	1.600	1.360	1.720	-	-	0	-	0.00%
2016-01-26	0	1.600	1.510	1.600	1.530	1.680	272,000	449,180	1.6514	1.600	1.510	1.600	1.530	1.680	272,000	1.6514	-5.88%
2016-01-25	0	1.700	1.570	1.700	1.700	1.700	10,000	17,000	1.7000	1.700	1.570	1.700	1.700	1.700	10,000	1.7000	0.00%
2016-01-22	0	1.700	1.650	1.740	1.650	1.790	34,000	58,700	1.7265	1.700	1.650	1.740	1.650	1.790	34,000	1.7265	11.84%
2016-01-21	0	1.520	1.510	1.620	1.520	1.520	10,000	15,200	1.5200	1.520	1.510	1.620	1.520	1.520	10,000	1.5200	-9.52%
2016-01-20	0	1.680	1.520	1.700	-	-	0	0	-	1.680	1.520	1.700	-	-	0	-	0.00%
2016-01-19	0	1.680	1.550	1.680	1.510	1.690	122,000	185,440	1.5200	1.680	1.550	1.680	1.510	1.690	122,000	1.5200	5.66%
2016-01-18	0	1.590	1.650	1.780	1.590	1.780	10,000	16,280	1.6280	1.590	1.650	1.780	1.590	1.780	10,000	1.6280	-11.67%
2016-01-15	0	1.800	1.700	1.800	-	-	0	0	-	1.800	1.700	1.800	-	-	0	-	0.00%
2016-01-14	0	1.800	1.680	1.850	1.700	1.800	8,000	14,000	1.7500	1.800	1.680	1.850	1.700	1.800	8,000	1.7500	0.56%
2016-01-13	0	1.790	1.710	1.870	-	-	0	0	-	1.790	1.710	1.870	-	-	0	-	0.00%
2016-01-12	0	1.790	1.740	1.800	1.740	1.790	34,000	59,460	1.7488	1.790	1.740	1.800	1.740	1.790	34,000	1.7488	-4.28%
2016-01-11	0	1.870	1.790	1.870	-	-	10,000	18,600	1.8600	1.870	1.790	1.870	-	-	10,000	1.8600	-1.06%
2016-01-08	0	1.890	1.820	1.890	-	-	0	0	-	1.890	1.820	1.890	-	-	0	-	-1.56%
2016-01-07	0	1.920	1.790	1.940	-	-	0	0	-	1.920	1.790	1.940	-	-	0	-	0.00%
2016-01-06	0	1.920	1.870	1.940	-	-	0	0	-	1.920	1.870	1.940	-	-	0	-	0.00%
2016-01-05	0	1.920	1.850	1.920	1.860	1.960	100,000	192,920	1.9292	1.920	1.850	1.920	1.860	1.960	100,000	1.9292	2.67%
2016-01-04	0	1.870	1.750	1.870	1.800	1.880	22,000	40,440	1.8382	1.870	1.750	1.870	1.800	1.880	22,000	1.8382	0.54%
2015-12-31	0	1.860	1.860	1.990	1.860	1.860	14,000	26,040	1.8600	1.860	1.860	1.990	1.860	1.860	14,000	1.8600	0.00%
2015-12-30	0	1.860	1.860	1.900	1.860	1.860	28,000	52,080	1.8600	1.860	1.860	1.900	1.860	1.860	28,000	1.8600	1.64%
2015-12-29	0	1.830	1.810	1.860	1.830	1.890	36,000	67,140	1.8650	1.830	1.810	1.860	1.830	1.890	36,000	1.8650	-3.68%
2015-12-28	0	1.900	1.800	1.900	-	-	2,000	3,460	1.7300	1.900	1.800	1.900	-	-	2,000	1.7300	-2.06%
2015-12-24	0	1.940	1.710	1.950	1.940	1.940	2,000	3,880	1.9400	1.940	1.710	1.950	1.940	1.940	2,000	1.9400	2.11%
2015-12-23	0	1.900	1.770	1.950	1.750	1.900	164,000	293,060	1.7870	1.900	1.770	1.950	1.750	1.900	164,000	1.7870	0.53%
2015-12-22	0	1.890	1.840	1.890	-	-	0	0	-	1.890	1.840	1.890	-	-	0	-	0.00%
2015-12-21	0	1.890	1.850	1.890	1.890	1.940	50,000	94,880	1.8976	1.890	1.850	1.890	1.890	1.940	50,000	1.8976	-2.58%
2015-12-18	0	1.940	1.850	1.980	-	-	0	0	-	1.940	1.850	1.980	-	-	0	-	0.00%
2015-12-17	0	1.940	1.850	1.950	-	-	0	0	-	1.940	1.850	1.950	-	-	0	-	0.00%
2015-12-16	0	1.940	1.850	1.960	-	-	0	0	-	1.940	1.850	1.960	-	-	0	-	0.00%
2015-12-15	0	1.940	1.820	1.970	-	-	0	0	-	1.940	1.820	1.970	-	-	0	-	0.00%
2015-12-14	0	1.940	1.840	1.950	1.940	1.940	2,000	3,880	1.9400	1.940	1.840	1.950	1.940	1.940	2,000	1.9400	2.11%
2015-12-11	0	1.900	1.810	1.900	1.840	1.900	56,000	103,740	1.8525	1.900	1.810	1.900	1.840	1.900	56,000	1.8525	-2.56%
2015-12-10	0	1.950	1.880	2.050	1.940	1.950	62,000	120,820	1.9487	1.950	1.880	2.050	1.940	1.950	62,000	1.9487	1.04%
2015-12-09	0	1.930	1.830	1.950	-	-	0	0	-	1.930	1.830	1.950	-	-	0	-	0.00%
2015-12-08	0	1.930	1.840	1.930	-	-	0	0	-	1.930	1.840	1.930	-	-	0	-	-1.03%
2015-12-07	0	1.950	1.850	1.960	-	-	0	0	-	1.950	1.850	1.960	-	-	0	-	0.00%
2015-12-04	0	1.950	1.830	1.980	-	-	0	0	-	1.950	1.830	1.980	-	-	0	-	0.00%
2015-12-03	0	1.950	1.850	1.980	-	-	0	0	-	1.950	1.850	1.980	-	-	0	-	0.00%
2015-12-02	0	1.950	1.860	1.990	-	-	0	0	-	1.950	1.860	1.990	-	-	0	-	0.00%
2015-12-01	0	1.950	1.870	1.960	1.860	1.950	14,000	26,220	1.8729	1.950	1.870	1.960	1.860	1.950	14,000	1.8729	0.00%
2015-11-30	0	1.950	1.830	1.950	1.890	1.950	22,000	41,800	1.9000	1.950	1.830	1.950	1.890	1.950	22,000	1.9000	0.52%
2015-11-27	0	1.940	1.880	1.950	1.850	1.940	6,000	11,340	1.8900	1.940	1.880	1.950	1.850	1.940	6,000	1.8900	-2.02%
2015-11-26	0	1.980	1.860	1.980	-	-	0	0	-	1.980	1.860	1.980	-	-	0	-	-1.00%
2015-11-25	0	2.000	1.830	2.000	-	-	0	0	-	2.000	1.830	2.000	-	-	0	-	0.00%
2015-11-24	0	2.000	1.840	2.000	-	-	0	0	-	2.000	1.840	2.000	-	-	0	-	0.00%
2015-11-23	0	2.000	1.860	2.000	2.000	2.000	20,000	40,000	2.0000	2.000	1.860	2.000	2.000	2.000	20,000	2.0000	0.00%
2015-11-20	0	2.000	1.950	2.090	1.880	2.100	106,000	221,940	2.0938	2.000	1.950	2.090	1.880	2.100	106,000	2.0938	2.56%
2015-11-19	0	1.950	1.860	2.080	-	-	0	0	-	1.950	1.860	2.080	-	-	0	-	0.00%
2015-11-18	0	1.950	1.870	1.950	-	-	0	0	-	1.950	1.870	1.950	-	-	0	-	-2.01%
2015-11-17	0	1.990	1.870	1.990	1.860	1.990	94,000	175,800	1.8702	1.990	1.870	1.990	1.860	1.990	94,000	1.8702	2.05%
2015-11-16	0	1.950	1.850	2.100	-	-	0	0	-	1.950	1.850	2.100	-	-	0	-	0.00%
2015-11-13	0	1.950	1.850	1.950	-	-	0	0	-	1.950	1.850	1.950	-	-	0	-	-1.52%
2015-11-12	0	1.980	1.840	1.980	-	-	0	0	-	1.980	1.840	1.980	-	-	0	-	0.00%
2015-11-11	0	1.980	1.870	1.980	1.900	1.980	22,000	42,000	1.9091	1.980	1.870	1.980	1.900	1.980	22,000	1.9091	-0.50%
2015-11-10	0	1.990	1.920	1.990	-	-	0	0	-	1.990	1.920	1.990	-	-	0	-	0.00%
2015-11-09	0	1.990	1.900	2.000	-	-	0	0	-	1.990	1.900	2.000	-	-	0	-	0.00%
2015-11-06	0	1.990	1.930	1.990	-	-	0	0	-	1.990	1.930	1.990	-	-	0	-	0.00%
2015-11-05	0	1.990	1.910	1.990	1.990	2.030	38,000	76,000	2.0000	1.990	1.910	1.990	1.990	2.030	38,000	2.0000	0.00%
2015-11-04	0	1.990	1.910	2.000	1.990	1.990	10,000	19,900	1.9900	1.990	1.910	2.000	1.990	1.990	10,000	1.9900	0.00%
2015-11-03	0	1.990	1.890	1.990	1.860	1.990	12,000	22,580	1.8817	1.990	1.890	1.990	1.860	1.990	12,000	1.8817	6.99%
2015-11-02	0	1.860	1.860	2.000	1.830	1.830	10,000	18,300	1.8300	1.860	1.860	2.000	1.830	1.830	10,000	1.8300	-6.53%
2015-10-30	0	1.990	1.990	2.090	-	-	0	0	-	1.990	1.990	2.090	-	-	0	-	0.00%
2015-10-29	0	1.990	1.810	1.990	-	-	0	0	-	1.990	1.810	1.990	-	-	0	-	0.00%
2015-10-28	0	1.990	1.860	2.050	-	-	0	0	-	1.990	1.860	2.050	-	-	0	-	0.00%
2015-10-27	0	1.990	1.830	2.000	-	-	0	0	-	1.990	1.830	2.000	-	-	0	-	0.00%
2015-10-26	0	1.990	1.850	2.030	-	-	0	0	-	1.990	1.850	2.030	-	-	0	-	0.00%
2015-10-23	0	1.990	1.910	2.030	-	-	0	0	-	1.990	1.910	2.030	-	-	0	-	0.00%
2015-10-22	0	1.990	1.910	2.000	-	-	0	0	-	1.990	1.910	2.000	-	-	0	-	0.00%
2015-10-20	0	1.990	1.910	1.990	1.900	1.990	74,000	141,860	1.9170	1.990	1.910	1.990	1.900	1.990	74,000	1.9170	4.74%
2015-10-19	0	1.900	1.900	1.910	1.820	2.000	206,000	393,900	1.9121	1.900	1.900	1.910	1.820	2.000	206,000	1.9121	-3.55%
2015-10-16	0	1.970	1.960	2.000	1.970	2.000	16,000	31,820	1.9888	1.970	1.960	2.000	1.970	2.000	16,000	1.9888	-4.37%
2015-10-15	0	2.060	1.980	2.130	2.000	2.030	16,000	32,300	2.0188	2.060	1.980	2.130	2.000	2.030	16,000	2.0188	0.49%
2015-10-14	0	2.050	2.000	2.050	2.010	2.050	20,000	40,600	2.0300	2.050	2.000	2.050	2.010	2.050	20,000	2.0300	2.50%
2015-10-13	0	2.000	2.000	2.070	2.000	2.080	74,000	152,020	2.0543	2.000	2.000	2.070	2.000	2.080	74,000	2.0543	0.50%
2015-10-12	0	1.990	1.950	2.020	1.990	1.990	10,000	19,900	1.9900	1.990	1.950	2.020	1.990	1.990	10,000	1.9900	0.00%
2015-10-09	0	1.990	1.870	2.050	-	-	0	0	-	1.990	1.870	2.050	-	-	0	-	0.00%
2015-10-08	0	1.990	1.840	2.050	-	-	0	0	-	1.990	1.840	2.050	-	-	0	-	0.00%
2015-10-07	0	1.990	1.830	1.990	1.990	1.990	12,000	23,880	1.9900	1.990	1.830	1.990	1.990	1.990	12,000	1.9900	0.00%
2015-10-06	0	1.990	1.880	2.050	-	-	0	0	-	1.990	1.880	2.050	-	-	0	-	0.00%
2015-10-05	0	1.990	1.910	2.000	1.990	1.990	2,000	3,980	1.9900	1.990	1.910	2.000	1.990	1.990	2,000	1.9900	-0.50%
2015-10-02	0	2.000	1.920	2.020	2.000	2.000	4,000	8,000	2.0000	2.000	1.920	2.020	2.000	2.000	4,000	2.0000	0.00%
2015-09-30	0	2.000	1.840	2.000	-	-	0	0	-	2.000	1.840	2.000	-	-	0	-	-0.50%
2015-09-29	0	2.010	1.830	2.030	2.010	2.010	14,000	28,140	2.0100	2.010	1.830	2.030	2.010	2.010	14,000	2.0100	-1.47%
2015-09-25	0	2.040	1.950	2.040	2.050	2.060	24,000	49,240	2.0517	2.040	1.950	2.040	2.050	2.060	24,000	2.0517	-0.49%
2015-09-24	0	2.050	2.000	2.090	-	-	10,000	21,000	2.1000	2.050	2.000	2.090	-	-	10,000	2.1000	0.00%
2015-09-23	0	2.050	1.990	2.080	-	-	0	0	-	2.050	1.990	2.080	-	-	0	-	0.00%
2015-09-22	0	2.050	1.890	2.110	-	-	0	0	-	2.050	1.890	2.110	-	-	0	-	0.00%
2015-09-21	0	2.050	1.960	2.050	-	-	14,000	28,700	2.0500	2.050	1.960	2.050	-	-	14,000	2.0500	0.00%
2015-09-18	0	2.050	2.040	2.100	-	-	0	0	-	2.050	2.040	2.100	-	-	0	-	0.00%
2015-09-17	0	2.050	2.040	2.080	2.030	2.100	228,000	469,360	2.0586	2.050	2.040	2.080	2.030	2.100	228,000	2.0586	-0.49%
2015-09-16	0	2.060	2.050	2.060	2.010	2.080	90,000	186,320	2.0702	2.060	2.050	2.060	2.010	2.080	90,000	2.0702	-0.96%
2015-09-15	0	2.080	2.080	2.120	2.080	2.100	766,000	1,597,780	2.0859	2.080	2.080	2.120	2.080	2.100	766,000	2.0859	-0.95%
2015-09-14	0	2.100	2.000	2.100	1.990	2.140	1,034,000	2,144,720	2.0742	2.100	2.000	2.100	1.990	2.140	1,034,000	2.0742	5.53%
2015-09-11	0	1.990	1.870	1.990	1.840	2.000	710,000	1,344,980	1.8943	1.990	1.870	1.990	1.840	2.000	710,000	1.8943	11.17%
2015-09-10	0	1.790	1.790	1.800	1.740	1.790	34,000	59,600	1.7529	1.790	1.790	1.800	1.740	1.790	34,000	1.7529	-1.10%
2015-09-09	0	1.810	1.750	1.850	-	-	0	0	-	1.810	1.750	1.850	-	-	0	-	0.00%
2015-09-08	0	1.810	1.770	1.810	1.560	2.090	300,000	517,780	1.7259	1.810	1.770	1.810	1.560	2.090	300,000	1.7259	13.12%
2015-09-07	0	1.600	1.570	1.730	1.600	1.620	68,000	109,500	1.6103	1.600	1.570	1.730	1.600	1.620	68,000	1.6103	-1.23%
2015-09-04	0	1.620	1.570	1.750	-	-	0	0	-	1.620	1.570	1.750	-	-	0	-	0.00%
2015-09-02	0	1.620	1.570	1.740	1.610	1.620	46,000	74,400	1.6174	1.620	1.570	1.740	1.610	1.620	46,000	1.6174	0.00%
2015-09-01	0	1.620	1.550	1.700	1.620	1.660	104,000	171,660	1.6506	1.620	1.550	1.700	1.620	1.660	104,000	1.6506	-1.22%
2015-08-31	0	1.640	1.580	1.760	1.640	1.680	72,000	118,560	1.6467	1.640	1.580	1.760	1.640	1.680	72,000	1.6467	0.00%
2015-08-28	0	1.640	1.640	1.700	-	-	0	0	-	1.640	1.640	1.700	-	-	0	-	3.80%
2015-08-27	0	1.580	1.580	1.790	-	-	0	0	-	1.580	1.580	1.790	-	-	0	-	0.00%
2015-08-26	0	1.580	1.570	1.580	1.580	1.600	76,000	120,620	1.5871	1.580	1.570	1.580	1.580	1.600	76,000	1.5871	-5.95%
2015-08-25	0	1.680	1.550	1.680	1.560	1.690	206,000	347,360	1.6862	1.680	1.550	1.680	1.560	1.690	206,000	1.6862	8.39%
2015-08-24	0	1.550	1.550	1.630	1.500	1.500	8,000	12,000	1.5000	1.550	1.550	1.630	1.500	1.500	8,000	1.5000	-13.41%
2015-08-21	0	1.790	1.540	1.800	1.630	1.800	306,000	544,500	1.7794	1.790	1.540	1.800	1.630	1.800	306,000	1.7794	9.82%
2015-08-20	0	1.630	1.630	1.810	1.500	1.630	26,000	41,600	1.6000	1.630	1.630	1.810	1.500	1.630	26,000	1.6000	-5.78%
2015-08-19	0	1.730	1.680	1.780	1.730	1.730	10,000	17,300	1.7300	1.730	1.680	1.780	1.730	1.730	10,000	1.7300	-2.26%
2015-08-18	0	1.770	1.700	1.820	-	-	0	0	-	1.770	1.700	1.820	-	-	0	-	0.00%
2015-08-17	0	1.770	1.600	1.800	1.770	1.780	104,000	184,120	1.7704	1.770	1.600	1.800	1.770	1.780	104,000	1.7704	-1.67%
2015-08-14	0	1.800	1.780	1.850	1.800	1.800	18,000	32,400	1.8000	1.800	1.780	1.850	1.800	1.800	18,000	1.8000	-1.64%
2015-08-13	0	1.830	1.770	1.830	1.850	1.850	40,000	74,000	1.8500	1.830	1.770	1.830	1.850	1.850	40,000	1.8500	2.81%
2015-08-12	0	1.780	1.750	1.850	1.750	1.800	70,000	124,600	1.7800	1.780	1.750	1.850	1.750	1.800	70,000	1.7800	-1.11%
2015-08-11	0	1.800	1.760	1.800	1.800	1.800	26,000	46,800	1.8000	1.800	1.760	1.800	1.800	1.800	26,000	1.8000	0.00%
2015-08-10	0	1.800	1.800	1.870	-	-	0	0	-	1.800	1.800	1.870	-	-	0	-	0.00%
2015-08-07	0	1.800	1.750	1.800	1.800	1.860	66,000	121,540	1.8415	1.800	1.750	1.800	1.800	1.860	66,000	1.8415	-2.70%
2015-08-06	0	1.850	1.700	1.850	-	-	0	0	-	1.850	1.700	1.850	-	-	0	-	-1.07%
2015-08-05	0	1.870	1.790	1.890	1.870	1.870	84,000	157,080	1.8700	1.870	1.790	1.890	1.870	1.870	84,000	1.8700	0.00%
2015-08-04	0	1.870	1.800	1.910	1.850	1.870	66,000	122,560	1.8570	1.870	1.800	1.910	1.850	1.870	66,000	1.8570	-1.58%
2015-08-03	0	1.900	1.800	1.950	1.800	2.000	148,000	286,320	1.9346	1.900	1.800	1.950	1.800	2.000	148,000	1.9346	2.15%
2015-07-31	0	1.860	1.750	1.980	-	-	0	0	-	1.860	1.750	1.980	-	-	0	-	0.00%
2015-07-30	0	1.860	1.860	1.990	1.850	1.860	24,000	44,500	1.8542	1.860	1.860	1.990	1.850	1.860	24,000	1.8542	0.54%
2015-07-29	0	1.850	1.800	1.970	1.850	1.850	10,000	18,500	1.8500	1.850	1.800	1.970	1.850	1.850	10,000	1.8500	0.00%
2015-07-28	0	1.850	1.800	1.850	1.700	1.850	128,000	233,680	1.8256	1.850	1.800	1.850	1.700	1.850	128,000	1.8256	-2.63%
2015-07-27	0	1.900	1.720	1.900	1.980	2.030	48,000	95,640	1.9925	1.900	1.720	1.900	1.980	2.030	48,000	1.9925	-6.86%
2015-07-24	0	2.040	1.850	2.040	2.040	2.040	34,000	69,360	2.0400	2.040	1.850	2.040	2.040	2.040	34,000	2.0400	1.49%
2015-07-23	0	2.010	1.880	2.010	-	-	0	0	-	2.010	1.880	2.010	-	-	0	-	-0.50%
2015-07-22	0	2.020	1.860	2.020	2.060	2.060	2,000	4,120	2.0600	2.020	1.860	2.020	2.060	2.060	2,000	2.0600	-1.94%
2015-07-21	0	2.060	1.940	2.060	1.990	2.060	112,000	224,560	2.0050	2.060	1.940	2.060	1.990	2.060	112,000	2.0050	4.04%
2015-07-20	0	1.980	1.980	2.050	1.980	1.980	10,000	19,800	1.9800	1.980	1.980	2.050	1.980	1.980	10,000	1.9800	-0.50%
2015-07-17	0	1.990	1.800	1.990	1.980	2.000	84,000	166,700	1.9845	1.990	1.800	1.990	1.980	2.000	84,000	1.9845	9.94%
2015-07-16	0	1.810	1.740	1.820	1.730	1.810	54,000	94,060	1.7419	1.810	1.740	1.820	1.730	1.810	54,000	1.7419	5.85%
2015-07-15	0	1.710	1.710	1.900	1.560	1.560	12,000	22,120	1.8433	1.710	1.710	1.900	1.560	1.560	12,000	1.8433	-0.58%
2015-07-14	0	1.720	1.720	1.890	1.700	1.700	2,000	3,400	1.7000	1.720	1.720	1.890	1.700	1.700	2,000	1.7000	-2.82%
2015-07-13	0	1.770	1.550	1.800	1.770	1.770	10,000	17,700	1.7700	1.770	1.550	1.800	1.770	1.770	10,000	1.7700	0.00%
2015-07-10	0	1.770	1.690	1.770	1.780	1.780	36,000	64,080	1.7800	1.770	1.690	1.770	1.780	1.780	36,000	1.7800	12.03%
2015-07-09	0	1.580	1.550	1.580	1.500	1.600	144,000	226,640	1.5739	1.580	1.550	1.580	1.500	1.600	144,000	1.5739	29.51%
2015-07-08	0	1.220	1.220	1.230	1.200	1.400	472,000	619,020	1.3115	1.220	1.220	1.230	1.200	1.400	472,000	1.3115	-23.75%
2015-07-07	0	1.600	1.530	1.600	1.530	1.620	360,000	557,240	1.5479	1.600	1.530	1.600	1.530	1.620	360,000	1.5479	-2.44%
2015-07-06	0	1.640	1.630	1.640	1.400	1.850	620,000	978,540	1.5783	1.640	1.630	1.640	1.400	1.850	620,000	1.5783	-15.90%
2015-07-03	0	1.950	1.870	1.950	1.850	2.160	800,000	1,603,320	2.0042	1.950	1.870	1.950	1.850	2.160	800,000	2.0042	-12.56%
2015-07-02	0	2.230	2.150	2.240	2.150	2.480	488,000	1,120,320	2.2957	2.230	2.150	2.240	2.150	2.480	488,000	2.2957	0.00%
2015-06-30	0	2.230	2.150	2.350	2.050	2.230	216,000	458,540	2.1229	2.230	2.150	2.350	2.050	2.230	216,000	2.1229	1.36%
2015-06-29	0	2.200	2.190	2.200	2.200	2.350	154,000	347,080	2.2538	2.200	2.190	2.200	2.200	2.350	154,000	2.2538	-8.33%
2015-06-26	0	2.400	2.400	2.420	2.350	2.410	308,000	731,920	2.3764	2.400	2.400	2.420	2.350	2.410	308,000	2.3764	-0.41%
2015-06-25	0	2.410	2.400	2.440	2.400	2.430	152,000	365,960	2.4076	2.410	2.400	2.440	2.400	2.430	152,000	2.4076	0.84%
2015-06-24	0	2.390	2.380	2.400	2.310	2.450	388,000	924,420	2.3825	2.390	2.380	2.400	2.310	2.450	388,000	2.3825	-0.42%
2015-06-23	0	2.400	2.390	2.400	2.400	2.460	348,000	839,960	2.4137	2.400	2.390	2.400	2.400	2.460	348,000	2.4137	-2.04%
2015-06-22	0	2.450	2.400	2.450	2.350	2.450	198,000	474,920	2.3986	2.450	2.400	2.450	2.350	2.450	198,000	2.3986	4.70%
2015-06-19	0	2.340	2.320	2.340	2.330	2.410	482,000	1,145,380	2.3763	2.340	2.320	2.340	2.330	2.410	482,000	2.3763	-0.85%
2015-06-18	0	2.360	2.340	2.360	2.320	2.480	576,000	1,380,900	2.3974	2.360	2.340	2.360	2.320	2.480	576,000	2.3974	-0.42%
2015-06-17	0	2.370	2.360	2.370	2.240	2.500	1,058,114	2,492,071	2.3552	2.370	2.360	2.370	2.240	2.500	1,058,114	2.3552	5.80%
2015-06-16	0	2.240	2.240	2.260	2.090	2.370	1,936,732	4,424,603	2.2846	2.240	2.240	2.260	2.090	2.370	1,936,732	2.2846	5.16%
2015-06-15	0	2.130	2.080	2.140	2.080	2.130	324,000	679,700	2.0978	2.130	2.080	2.140	2.080	2.130	324,000	2.0978	-0.93%
2015-06-12	0	2.150	2.100	2.160	2.070	2.170	280,000	593,720	2.1204	2.150	2.100	2.160	2.070	2.170	280,000	2.1204	0.47%
2015-06-11	0	2.140	2.090	2.140	2.010	2.150	462,000	952,300	2.0613	2.140	2.090	2.140	2.010	2.150	462,000	2.0613	5.94%
2015-06-10	0	2.020	2.000	2.020	1.990	2.160	522,000	1,078,800	2.0667	2.020	2.000	2.020	1.990	2.160	522,000	2.0667	1.51%
2015-06-09	0	1.990	1.990	2.010	1.970	2.080	322,000	646,040	2.0063	1.990	1.990	2.010	1.970	2.080	322,000	2.0063	-1.97%
2015-06-08	0	2.030	1.970	2.040	1.970	2.090	266,000	533,060	2.0040	2.030	1.970	2.040	1.970	2.090	266,000	2.0040	-1.46%
2015-06-05	0	2.060	2.000	2.070	2.000	2.070	330,000	674,320	2.0434	2.060	2.000	2.070	2.000	2.070	330,000	2.0434	-0.96%
2015-06-04	0	2.080	2.080	2.090	1.970	2.160	648,000	1,341,980	2.0710	2.080	2.080	2.090	1.970	2.160	648,000	2.0710	-0.95%
2015-06-03	0	2.100	2.070	2.100	2.080	2.310	1,466,000	3,219,440	2.1961	2.100	2.070	2.100	2.080	2.310	1,466,000	2.1961	0.00%
2015-06-02	0	2.100	2.070	2.100	2.050	2.150	786,000	1,647,040	2.0955	2.100	2.070	2.100	2.050	2.150	786,000	2.0955	5.00%
2015-06-01	0	2.000	1.970	2.000	2.000	2.090	206,000	415,680	2.0179	2.000	1.970	2.000	2.000	2.090	206,000	2.0179	-1.96%
2015-05-29	0	2.040	2.000	2.050	2.000	2.050	410,000	824,040	2.0099	2.040	2.000	2.050	2.000	2.050	410,000	2.0099	2.00%
2015-05-28	0	2.000	1.950	2.000	1.900	2.000	524,000	1,018,880	1.9444	2.000	1.950	2.000	1.900	2.000	524,000	1.9444	0.00%
2015-05-27	0	2.000	1.970	2.000	1.900	2.000	1,512,000	2,907,600	1.9230	2.000	1.970	2.000	1.900	2.000	1,512,000	1.9230	0.00%
2015-05-26	0	2.000	1.990	2.000	1.970	2.060	740,000	1,493,600	2.0184	2.000	1.990	2.000	1.970	2.060	740,000	2.0184	-1.96%
2015-05-22	0	2.040	2.040	2.080	1.880	2.130	2,884,732	5,797,412	2.0097	2.040	2.040	2.080	1.880	2.130	2,884,732	2.0097	8.51%
2015-05-21	0	1.880	1.830	1.890	1.820	1.900	1,076,000	1,961,220	1.8227	1.880	1.830	1.890	1.820	1.900	1,076,000	1.8227	0.00%
2015-05-20	0	1.880	1.890	1.940	1.850	1.950	618,000	1,160,440	1.8777	1.880	1.890	1.940	1.850	1.950	618,000	1.8777	-0.53%
2015-05-19	0	1.890	1.830	1.880	1.830	1.890	48,000	89,840	1.8717	1.890	1.830	1.880	1.830	1.890	48,000	1.8717	0.53%
2015-05-18	0	1.880	1.870	1.880	1.870	1.900	138,000	260,760	1.8896	1.880	1.870	1.880	1.870	1.900	138,000	1.8896	-0.37%
2015-05-15	0	1.910	1.890	1.920	1.830	1.920	486,000	909,860	1.8721	1.887	1.867	1.897	1.808	1.897	491,924	1.8496	2.14%
2015-05-14	0	1.870	1.870	1.910	1.750	1.950	517,067	963,228	1.8629	1.847	1.847	1.887	1.729	1.927	523,369	1.8404	-2.09%
2015-05-13	0	1.910	1.870	1.920	1.850	1.910	78,000	146,460	1.8777	1.887	1.847	1.897	1.828	1.887	78,951	1.8551	0.00%
2015-05-12	0	1.910	1.880	1.920	1.840	1.940	202,000	383,100	1.8965	1.887	1.857	1.897	1.818	1.917	204,462	1.8737	-2.05%
2015-05-11	0	1.950	1.950	1.990	1.920	2.050	1,544,000	3,086,980	1.9993	1.927	1.927	1.966	1.897	2.025	1,562,819	1.9753	0.00%
2015-05-08	0	1.950	1.940	1.980	1.730	2.180	2,944,000	5,927,620	2.0135	1.927	1.917	1.956	1.709	2.154	2,979,883	1.9892	13.37%
2015-05-07	0	1.720	1.700	1.720	1.690	1.730	38,000	65,200	1.7158	1.699	1.680	1.699	1.670	1.709	38,463	1.6951	-4.97%
2015-05-06	0	1.810	1.780	1.820	1.800	1.830	146,000	264,580	1.8122	1.788	1.759	1.798	1.778	1.808	147,780	1.7904	1.69%
2015-05-05	0	1.780	1.710	1.800	1.760	1.820	970,000	1,728,300	1.7818	1.759	1.689	1.778	1.739	1.798	981,823	1.7603	1.14%
2015-05-04	0	1.760	1.760	1.770	1.740	1.820	622,000	1,101,500	1.7709	1.739	1.739	1.749	1.719	1.798	629,581	1.7496	0.57%
2015-04-30	0	1.750	1.720	1.750	1.690	1.800	676,000	1,166,760	1.7260	1.729	1.699	1.729	1.670	1.778	684,240	1.7052	-1.69%
2015-04-29	0	1.780	1.680	1.780	1.640	1.780	666,000	1,107,580	1.6630	1.759	1.660	1.759	1.620	1.759	674,118	1.6430	7.88%
2015-04-28	0	1.650	1.630	1.680	1.610	1.670	102,000	166,540	1.6327	1.630	1.610	1.660	1.591	1.650	103,243	1.6131	1.23%
2015-04-27	0	1.630	1.630	1.680	1.560	1.630	162,000	262,500	1.6204	1.610	1.610	1.660	1.541	1.610	163,975	1.6009	0.00%
2015-04-24	0	1.630	1.630	1.690	1.590	1.830	1,030,490	1,731,553	1.6803	1.610	1.610	1.670	1.571	1.808	1,043,050	1.6601	-0.61%
2015-04-23	0	1.640	1.620	1.640	1.500	1.730	1,382,000	2,205,920	1.5962	1.620	1.600	1.620	1.482	1.709	1,398,845	1.5770	7.19%
2015-04-22	0	1.530	1.500	1.530	1.500	1.530	138,000	209,560	1.5186	1.512	1.482	1.512	1.482	1.512	139,682	1.5003	-0.65%
2015-04-21	0	1.540	1.500	1.540	1.500	1.550	162,000	246,900	1.5241	1.521	1.482	1.521	1.482	1.531	163,975	1.5057	-0.65%
2015-04-20	0	1.550	1.500	1.550	1.440	1.560	130,038	201,635	1.5506	1.531	1.482	1.531	1.423	1.541	131,623	1.5319	0.00%
2015-04-17	0	1.550	1.490	1.550	1.490	1.550	122,000	184,380	1.5113	1.531	1.472	1.531	1.472	1.531	123,487	1.4931	-0.64%
2015-04-16	0	1.560	1.520	1.560	1.490	1.630	610,000	934,860	1.5326	1.541	1.502	1.541	1.472	1.610	617,435	1.5141	4.00%
2015-04-15	0	1.500	1.420	1.480	1.440	1.510	374,000	554,800	1.4834	1.482	1.403	1.462	1.423	1.492	378,559	1.4656	0.00%
2015-04-14	0	1.500	1.490	1.510	1.500	1.500	140,000	210,120	1.5009	1.482	1.472	1.492	1.482	1.482	141,706	1.4828	0.00%
2015-04-13	0	1.500	1.440	1.500	1.400	1.560	324,000	478,500	1.4769	1.482	1.423	1.482	1.383	1.541	327,949	1.4591	3.45%
2015-04-10	0	1.450	1.400	1.450	-	-	0	0	-	1.433	1.383	1.433	-	-	0	-	0.00%
2015-04-09	0	1.450	1.400	1.460	1.400	1.450	108,000	156,500	1.4491	1.433	1.383	1.442	1.383	1.433	109,316	1.4316	0.00%
2015-04-08	0	1.450	1.340	1.450	1.400	1.450	102,000	144,640	1.4180	1.433	1.324	1.433	1.383	1.433	103,243	1.4010	0.00%
2015-04-02	0	1.450	1.450	1.460	1.330	1.450	60,000	86,260	1.4377	1.433	1.433	1.442	1.314	1.433	60,731	1.4204	-0.68%
2015-04-01	0	1.460	1.400	1.460	-	-	0	0	-	1.442	1.383	1.442	-	-	0	-	0.00%
2015-03-31	0	1.460	1.420	1.470	1.440	1.470	134,000	195,060	1.4557	1.442	1.403	1.452	1.423	1.452	135,633	1.4381	-0.68%
2015-03-30	0	1.470	1.470	1.490	1.460	1.480	62,000	90,720	1.4632	1.452	1.452	1.472	1.442	1.462	62,756	1.4456	0.68%
2015-03-27	0	1.460	1.380	1.460	1.330	1.460	14,000	19,400	1.3857	1.442	1.363	1.442	1.314	1.442	14,171	1.3690	3.55%
2015-03-26	0	1.410	1.380	1.430	1.380	1.460	54,000	76,760	1.4215	1.393	1.363	1.413	1.363	1.442	54,658	1.4044	-4.08%
2015-03-25	0	1.470	1.390	1.470	-	-	732	995	1.3593	1.452	1.373	1.452	-	-	741	1.3429	-1.34%
2015-03-24	0	1.490	1.410	1.490	1.490	1.500	54,000	80,500	1.4907	1.472	1.393	1.472	1.472	1.482	54,658	1.4728	-0.67%
2015-03-23	0	1.500	1.420	1.500	1.460	1.510	142,000	212,140	1.4939	1.482	1.403	1.482	1.442	1.492	143,731	1.4760	3.45%
2015-03-20	0	1.450	1.400	1.450	1.450	1.450	24,000	34,580	1.4408	1.433	1.383	1.433	1.433	1.433	24,293	1.4235	0.00%
2015-03-19	0	1.450	1.450	1.480	1.450	1.450	70,891	102,720	1.4490	1.433	1.433	1.462	1.433	1.433	71,755	1.4315	0.00%
2015-03-18	0	1.450	1.420	1.500	1.450	1.550	230,000	342,100	1.4874	1.433	1.403	1.482	1.433	1.531	232,803	1.4695	-3.33%
2015-03-17	0	1.500	1.480	1.500	1.380	1.600	104,000	153,340	1.4744	1.482	1.462	1.482	1.363	1.581	105,268	1.4567	7.91%
2015-03-16	0	1.390	1.390	1.550	-	-	0	0	-	1.373	1.373	1.531	-	-	0	-	0.72%
2015-03-13	0	1.380	1.380	1.450	-	-	0	0	-	1.363	1.363	1.433	-	-	0	-	0.00%
2015-03-12	0	1.380	1.350	1.450	-	-	0	0	-	1.363	1.334	1.433	-	-	0	-	0.00%
2015-03-11	0	1.380	1.310	1.490	1.380	1.380	2,000	2,760	1.3800	1.363	1.294	1.472	1.363	1.363	2,024	1.3634	0.00%
2015-03-10	0	1.380	1.380	1.480	1.360	1.360	18,000	24,480	1.3600	1.363	1.363	1.462	1.344	1.344	18,219	1.3436	1.47%
2015-03-09	0	1.360	1.360	1.380	1.320	1.370	68,000	92,100	1.3544	1.344	1.344	1.363	1.304	1.354	68,829	1.3381	-2.16%
2015-03-06	0	1.390	1.350	1.400	1.280	1.400	34,000	45,700	1.3441	1.373	1.334	1.383	1.265	1.383	34,414	1.3279	-1.42%
2015-03-05	0	1.410	1.320	1.410	-	-	0	0	-	1.393	1.304	1.393	-	-	0	-	0.00%
2015-03-04	0	1.410	1.300	1.410	1.410	1.410	74,000	104,340	1.4100	1.393	1.284	1.393	1.393	1.393	74,902	1.3930	0.00%
2015-03-03	0	1.410	1.360	1.420	1.360	1.410	118,000	163,900	1.3890	1.393	1.344	1.403	1.344	1.393	119,438	1.3723	-1.40%
2015-03-02	0	1.430	1.400	1.430	1.360	1.440	102,359	144,799	1.4146	1.413	1.383	1.413	1.344	1.423	103,607	1.3976	0.00%
2015-02-27	0	1.430	1.390	1.430	1.360	1.450	68,000	97,100	1.4279	1.413	1.373	1.413	1.344	1.433	68,829	1.4107	-2.72%
2015-02-26	0	1.470	1.390	1.470	-	-	0	0	-	1.452	1.373	1.452	-	-	0	-	0.00%
2015-02-25	0	1.470	1.360	1.470	-	-	0	0	-	1.452	1.344	1.452	-	-	0	-	0.00%
2015-02-24	0	1.470	1.360	1.470	-	-	0	0	-	1.452	1.344	1.452	-	-	0	-	0.00%
2015-02-23	0	1.470	1.370	1.470	1.470	1.470	20,000	29,400	1.4700	1.452	1.354	1.452	1.452	1.452	20,244	1.4523	0.68%
2015-02-18	0	1.460	1.400	1.460	1.360	1.470	50,000	70,200	1.4040	1.442	1.383	1.442	1.344	1.452	50,609	1.3871	-0.68%
2015-02-17	0	1.470	1.370	1.470	-	-	0	0	-	1.452	1.354	1.452	-	-	0	-	0.00%
2015-02-16	0	1.470	1.370	1.470	-	-	0	0	-	1.452	1.354	1.452	-	-	0	-	0.00%
2015-02-13	0	1.470	1.450	1.470	-	-	0	0	-	1.452	1.433	1.452	-	-	0	-	0.00%
2015-02-12	0	1.470	1.360	1.470	1.450	1.470	10,000	14,640	1.4640	1.452	1.344	1.452	1.433	1.452	10,122	1.4464	0.00%
2015-02-11	0	1.470	1.360	1.470	-	-	0	0	-	1.452	1.344	1.452	-	-	0	-	0.00%
2015-02-10	0	1.470	1.400	1.470	-	-	0	0	-	1.452	1.383	1.452	-	-	0	-	0.00%
2015-02-09	0	1.470	1.400	1.470	1.470	1.470	20,000	29,400	1.4700	1.452	1.383	1.452	1.452	1.452	20,244	1.4523	-1.34%
2015-02-06	0	1.490	1.410	1.490	-	-	0	0	-	1.472	1.393	1.472	-	-	0	-	0.00%
2015-02-05	0	1.490	1.440	1.490	1.400	1.490	34,000	50,240	1.4776	1.472	1.423	1.472	1.383	1.472	34,414	1.4599	0.00%
2015-02-04	0	1.490	1.460	1.490	1.460	1.500	26,000	38,920	1.4969	1.472	1.442	1.472	1.442	1.482	26,317	1.4789	-0.67%
2015-02-03	0	1.500	1.470	1.500	1.450	1.510	236,732	355,242	1.5006	1.482	1.452	1.482	1.433	1.492	239,617	1.4825	1.35%
2015-02-02	0	1.480	1.400	1.480	1.490	1.490	4,000	5,960	1.4900	1.462	1.383	1.462	1.472	1.472	4,049	1.4721	-0.67%
2015-01-30	0	1.490	1.440	1.520	-	-	0	0	-	1.472	1.423	1.502	-	-	0	-	0.00%
2015-01-29	0	1.490	1.450	1.500	1.490	1.500	110,000	164,560	1.4960	1.472	1.433	1.482	1.472	1.482	111,341	1.4780	3.47%
2015-01-28	0	1.440	1.430	1.490	-	-	0	0	-	1.423	1.413	1.472	-	-	0	-	0.00%
2015-01-27	0	1.440	1.400	1.500	1.400	1.460	125,422	179,999	1.4351	1.423	1.383	1.482	1.383	1.442	126,951	1.4179	0.70%
2015-01-26	0	1.430	1.430	1.450	1.370	1.460	172,000	242,220	1.4083	1.413	1.413	1.433	1.354	1.442	174,096	1.3913	-2.05%
2015-01-23	0	1.460	1.400	1.480	1.450	1.460	100,000	145,100	1.4510	1.442	1.383	1.462	1.433	1.442	101,219	1.4335	-2.67%
2015-01-22	0	1.500	1.450	1.500	-	-	0	0	-	1.482	1.433	1.482	-	-	0	-	0.00%
2015-01-21	0	1.500	1.450	1.500	-	-	120	180	1.5000	1.482	1.433	1.482	-	-	121	1.4819	0.00%
2015-01-20	0	1.500	1.450	1.500	-	-	743	1,055	1.4199	1.482	1.433	1.482	-	-	752	1.4028	0.00%
2015-01-19	0	1.500	1.440	1.510	1.410	1.500	168,000	248,080	1.4767	1.482	1.423	1.492	1.393	1.482	170,048	1.4589	-0.66%
2015-01-16	0	1.510	1.500	1.520	-	-	20,000	30,000	1.5000	1.492	1.482	1.502	-	-	20,244	1.4819	0.00%
2015-01-15	0	1.510	1.470	1.510	1.510	1.510	24,000	36,240	1.5100	1.492	1.452	1.492	1.492	1.492	24,293	1.4918	0.00%
2015-01-14	0	1.510	1.490	1.510	1.490	1.510	20,000	30,000	1.5000	1.492	1.472	1.492	1.472	1.492	20,244	1.4819	-1.31%
2015-01-13	0	1.530	1.480	1.530	1.490	1.530	82,000	123,260	1.5032	1.512	1.462	1.512	1.472	1.512	82,999	1.4851	-1.29%
2015-01-12	0	1.550	1.510	1.550	1.480	1.550	120,000	181,460	1.5122	1.531	1.492	1.531	1.462	1.531	121,463	1.4940	0.00%
2015-01-09	0	1.550	1.520	1.550	1.490	1.550	60,000	92,420	1.5403	1.531	1.502	1.531	1.472	1.531	60,731	1.5218	0.65%
2015-01-08	0	1.540	1.510	1.550	1.490	1.540	42,000	63,960	1.5229	1.521	1.492	1.531	1.472	1.521	42,512	1.5045	0.00%
2015-01-07	0	1.540	1.490	1.540	1.450	1.550	294,000	430,220	1.4633	1.521	1.472	1.521	1.433	1.531	297,583	1.4457	5.48%
2015-01-06	0	1.460	1.460	1.520	1.450	1.460	32,000	46,500	1.4531	1.442	1.442	1.502	1.433	1.442	32,390	1.4356	-6.41%
2015-01-05	0	1.560	1.490	1.560	-	-	0	0	-	1.541	1.472	1.541	-	-	0	-	0.00%
2015-01-02	0	1.560	1.500	1.570	1.550	1.570	104,000	162,000	1.5577	1.541	1.482	1.551	1.531	1.551	105,268	1.5389	-1.27%
2014-12-31	0	1.580	1.530	1.600	1.490	1.580	318,000	486,080	1.5286	1.561	1.512	1.581	1.472	1.561	321,876	1.5101	-3.07%
2014-12-30	0	1.630	1.540	1.640	-	-	0	0	-	1.610	1.521	1.620	-	-	0	-	0.00%
2014-12-29	0	1.630	1.570	1.630	1.550	1.650	18,000	28,680	1.5933	1.610	1.551	1.610	1.531	1.630	18,219	1.5741	1.87%
2014-12-24	0	1.600	1.550	1.650	-	-	0	0	-	1.581	1.531	1.630	-	-	0	-	0.00%
2014-12-23	0	1.600	1.590	1.690	1.600	1.600	10,000	16,000	1.6000	1.581	1.571	1.670	1.581	1.581	10,122	1.5807	-3.61%
2014-12-22	0	1.660	1.600	1.690	1.660	1.660	12,000	20,020	1.6683	1.640	1.581	1.670	1.640	1.640	12,146	1.6482	0.00%
2014-12-19	0	1.660	1.650	1.700	1.660	1.660	8,000	13,280	1.6600	1.640	1.630	1.680	1.640	1.640	8,098	1.6400	0.00%
2014-12-18	0	1.660	1.660	1.750	1.660	1.690	22,000	36,900	1.6773	1.640	1.640	1.729	1.640	1.670	22,268	1.6571	-2.35%
2014-12-17	0	1.700	1.620	1.740	1.600	1.700	118,000	195,700	1.6585	1.680	1.600	1.719	1.581	1.680	119,438	1.6385	2.41%
2014-12-16	0	1.660	1.640	1.720	1.610	1.660	42,000	69,420	1.6529	1.640	1.620	1.699	1.591	1.640	42,512	1.6330	3.75%
2014-12-15	0	1.600	1.590	1.690	1.540	1.700	52,000	84,120	1.6177	1.581	1.571	1.670	1.521	1.680	52,634	1.5982	-5.88%
2014-12-12	0	1.700	1.700	1.720	1.530	1.700	62,000	99,360	1.6026	1.680	1.680	1.699	1.512	1.680	62,756	1.5833	11.11%
2014-12-11	0	1.530	1.500	1.540	-	-	0	0	-	1.512	1.482	1.521	-	-	0	-	0.00%
2014-12-10	0	1.530	1.490	1.550	1.480	1.560	90,000	137,900	1.5322	1.512	1.472	1.531	1.462	1.541	91,097	1.5138	-1.92%
2014-12-09	0	1.560	1.530	1.560	1.560	1.580	24,000	37,600	1.5667	1.541	1.512	1.541	1.541	1.561	24,293	1.5478	-3.11%
2014-12-08	0	1.610	1.580	1.620	1.610	1.610	40,000	64,400	1.6100	1.591	1.561	1.600	1.591	1.591	40,488	1.5906	0.00%
2014-12-05	0	1.610	1.600	1.610	1.550	1.610	54,000	86,660	1.6048	1.591	1.581	1.591	1.531	1.591	54,658	1.5855	2.55%
2014-12-04	0	1.570	1.570	1.600	1.570	1.570	14,000	21,980	1.5700	1.551	1.551	1.581	1.551	1.551	14,171	1.5511	1.29%
2014-12-03	0	1.550	1.520	1.550	1.510	1.630	120,000	187,100	1.5592	1.531	1.502	1.531	1.492	1.610	121,463	1.5404	-6.63%
2014-12-02	0	1.660	1.620	1.680	1.590	1.660	130,000	210,060	1.6158	1.640	1.600	1.660	1.571	1.640	131,585	1.5964	1.84%
2014-12-01	0	1.630	1.630	1.690	1.630	1.720	202,000	340,920	1.6877	1.610	1.610	1.670	1.610	1.699	204,462	1.6674	-8.94%
2014-11-28	0	1.790	1.750	1.790	1.680	1.800	324,000	560,180	1.7290	1.768	1.729	1.768	1.660	1.778	327,949	1.7081	-0.56%
2014-11-27	0	1.800	1.800	1.820	1.770	1.860	128,000	235,880	1.8428	1.778	1.778	1.798	1.749	1.838	129,560	1.8206	-2.70%
2014-11-26	0	1.850	1.810	1.860	1.780	1.860	270,000	489,960	1.8147	1.828	1.788	1.838	1.759	1.838	273,291	1.7928	-0.54%
2014-11-25	0	1.860	1.860	1.890	1.830	1.980	462,000	876,200	1.8965	1.838	1.838	1.867	1.808	1.956	467,631	1.8737	-6.06%
2014-11-24	0	1.980	1.970	1.980	1.920	2.030	212,000	416,440	1.9643	1.956	1.946	1.956	1.897	2.006	214,584	1.9407	1.54%
2014-11-21	0	1.950	1.950	1.960	1.930	2.020	1,076,000	2,125,020	1.9749	1.927	1.927	1.936	1.907	1.996	1,089,115	1.9511	-1.02%
2014-11-20	0	1.970	1.950	1.960	1.840	2.190	3,810,000	7,573,780	1.9879	1.946	1.927	1.936	1.818	2.164	3,856,439	1.9639	7.07%
2014-11-19	0	1.840	1.760	1.840	1.720	1.860	76,000	137,640	1.8111	1.818	1.739	1.818	1.699	1.838	76,926	1.7892	-1.60%
2014-11-18	0	1.870	1.730	1.870	1.780	1.880	310,000	562,400	1.8142	1.847	1.709	1.847	1.759	1.857	313,778	1.7923	8.72%
2014-11-17	0	1.720	1.680	1.740	1.670	1.720	40,000	68,220	1.7055	1.699	1.660	1.719	1.650	1.699	40,488	1.6850	2.38%
2014-11-14	0	1.680	1.560	1.700	-	-	0	0	-	1.660	1.541	1.680	-	-	0	-	0.00%
2014-11-13	0	1.680	1.540	1.730	1.680	1.700	20,000	33,800	1.6900	1.660	1.521	1.709	1.660	1.680	20,244	1.6696	2.44%
2014-11-12	0	1.640	1.560	1.700	-	-	0	0	-	1.620	1.541	1.680	-	-	0	-	0.00%
2014-11-11	0	1.640	1.520	1.700	-	-	0	0	-	1.620	1.502	1.680	-	-	0	-	0.00%
2014-11-10	0	1.640	1.620	1.640	1.640	1.680	196,000	308,580	1.5744	1.620	1.600	1.620	1.620	1.660	198,389	1.5554	2.50%
2014-11-07	0	1.600	1.600	1.640	1.500	1.580	92,000	144,440	1.5700	1.581	1.581	1.620	1.482	1.561	93,121	1.5511	7.38%
2014-11-06	0	1.490	1.470	1.690	-	-	0	0	-	1.472	1.452	1.670	-	-	0	-	0.00%
2014-11-05	0	1.490	1.490	1.620	1.260	1.460	10,000	13,780	1.3780	1.472	1.472	1.600	1.245	1.442	10,122	1.3614	2.05%
2014-11-04	0	1.460	1.460	1.640	1.460	1.460	4,000	5,840	1.4600	1.442	1.442	1.620	1.442	1.442	4,049	1.4424	-4.58%
2014-11-03	0	1.530	1.500	1.550	-	-	0	0	-	1.512	1.482	1.531	-	-	0	-	0.00%
2014-10-31	0	1.530	1.530	1.650	-	-	0	0	-	1.512	1.512	1.630	-	-	0	-	0.00%
2014-10-30	0	1.530	1.510	1.650	-	-	0	0	-	1.512	1.492	1.630	-	-	0	-	0.00%
2014-10-29	0	1.530	1.530	1.620	1.520	1.600	104,000	161,180	1.5498	1.512	1.512	1.600	1.502	1.581	105,268	1.5311	-1.29%
2014-10-28	0	1.550	1.540	1.570	1.520	1.570	98,000	153,680	1.5682	1.531	1.521	1.551	1.502	1.551	99,194	1.5493	1.31%
2014-10-27	0	1.530	1.530	1.650	1.500	1.650	76,000	119,100	1.5671	1.512	1.512	1.630	1.482	1.630	76,926	1.5482	0.66%
2014-10-24	0	1.520	1.520	1.680	1.500	1.520	56,000	85,800	1.5321	1.502	1.502	1.660	1.482	1.502	56,683	1.5137	0.00%
2014-10-23	0	1.520	1.520	1.700	1.450	1.520	60,000	89,480	1.4913	1.502	1.502	1.680	1.433	1.502	60,731	1.4734	-3.80%
2014-10-22	0	1.580	1.560	1.650	1.580	1.580	16,000	25,280	1.5800	1.561	1.541	1.630	1.561	1.561	16,195	1.5610	0.00%
2014-10-21	0	1.580	1.520	1.580	1.500	1.640	74,000	116,120	1.5692	1.561	1.502	1.561	1.482	1.620	74,902	1.5503	4.64%
2014-10-20	0	1.510	1.510	1.590	1.510	1.520	170,000	257,100	1.5124	1.492	1.492	1.571	1.492	1.502	172,072	1.4941	0.00%
2014-10-17	0	1.510	1.510	1.550	1.500	1.500	6,000	9,000	1.5000	1.492	1.492	1.531	1.482	1.482	6,073	1.4819	0.67%
2014-10-16	0	1.500	1.460	1.500	-	-	0	0	-	1.482	1.442	1.482	-	-	0	-	0.00%
2014-10-15	0	1.500	1.460	1.550	1.460	1.500	406,000	603,860	1.4873	1.482	1.442	1.531	1.442	1.482	410,949	1.4694	0.67%
2014-10-14	0	1.490	1.290	1.490	1.490	1.490	100,000	149,000	1.4900	1.472	1.274	1.472	1.472	1.472	101,219	1.4721	7.19%
2014-10-13	0	1.390	1.380	1.450	-	-	0	0	-	1.373	1.363	1.433	-	-	0	-	0.00%
2014-10-10	0	1.390	1.350	1.400	1.390	1.450	94,000	131,180	1.3955	1.373	1.334	1.383	1.373	1.433	95,146	1.3787	-1.42%
2014-10-09	0	1.410	1.410	1.440	-	-	0	0	-	1.393	1.393	1.423	-	-	0	-	0.71%
2014-10-08	0	1.400	1.290	1.400	-	-	0	0	-	1.383	1.274	1.383	-	-	0	-	0.00%
2014-10-07	0	1.400	1.310	1.400	-	-	0	0	-	1.383	1.294	1.383	-	-	0	-	0.00%
2014-10-06	0	1.400	1.270	1.490	-	-	0	0	-	1.383	1.255	1.472	-	-	0	-	0.00%
2014-10-03	0	1.400	1.290	1.400	-	-	0	0	-	1.383	1.274	1.383	-	-	0	-	0.00%
2014-09-30	0	1.400	1.400	1.630	-	-	0	0	-	1.383	1.383	1.610	-	-	0	-	0.00%
2014-09-29	0	1.400	1.250	1.630	-	-	0	0	-	1.383	1.235	1.610	-	-	0	-	0.00%
2014-09-26	0	1.400	1.320	1.500	-	-	0	0	-	1.383	1.304	1.482	-	-	0	-	0.00%
2014-09-25	0	1.400	1.310	1.630	-	-	0	0	-	1.383	1.294	1.610	-	-	0	-	0.00%
2014-09-24	0	1.400	1.290	1.630	1.400	1.400	20,000	28,000	1.4000	1.383	1.274	1.610	1.383	1.383	20,244	1.3831	-3.45%
2014-09-23	0	1.450	1.450	1.520	1.440	1.450	40,000	57,840	1.4460	1.433	1.433	1.502	1.423	1.433	40,488	1.4286	0.00%
2014-09-22	0	1.450	1.400	1.450	-	-	0	0	-	1.433	1.383	1.433	-	-	0	-	0.00%
2014-09-19	0	1.450	1.340	1.490	-	-	0	0	-	1.433	1.324	1.472	-	-	0	-	0.00%
2014-09-18	0	1.450	1.310	1.630	-	-	0	0	-	1.433	1.294	1.610	-	-	0	-	0.00%
2014-09-17	0	1.450	1.290	1.450	1.450	1.450	6,000	8,700	1.4500	1.433	1.274	1.433	1.433	1.433	6,073	1.4325	-3.33%
2014-09-16	0	1.500	1.370	1.500	-	-	0	0	-	1.482	1.354	1.482	-	-	0	-	0.00%
2014-09-15	0	1.500	1.400	1.500	1.480	1.550	4,000	6,060	1.5150	1.482	1.383	1.482	1.462	1.531	4,049	1.4968	8.70%
2014-09-12	0	1.380	1.280	1.450	-	-	0	0	-	1.363	1.265	1.433	-	-	0	-	0.00%
2014-09-11	0	1.380	1.380	1.450	1.270	1.380	22,000	28,160	1.2800	1.363	1.363	1.433	1.255	1.363	22,268	1.2646	-1.43%
2014-09-10	0	1.400	1.240	1.500	-	-	0	0	-	1.383	1.225	1.482	-	-	0	-	0.00%
2014-09-08	0	1.400	1.250	1.560	1.400	1.400	14,000	19,600	1.4000	1.383	1.235	1.541	1.383	1.383	14,171	1.3831	0.00%
2014-09-05	0	1.400	1.320	1.400	-	-	0	0	-	1.383	1.304	1.383	-	-	0	-	0.00%
2014-09-04	0	1.400	1.250	1.400	-	-	0	0	-	1.383	1.235	1.383	-	-	0	-	0.00%
2014-09-03	0	1.400	1.400	1.430	1.400	1.400	2,000	2,800	1.4000	1.383	1.383	1.413	1.383	1.383	2,024	1.3831	-2.10%
2014-09-02	0	1.430	1.370	1.450	1.350	1.460	68,000	95,740	1.4079	1.413	1.354	1.433	1.334	1.442	68,829	1.3910	3.62%
2014-09-01	0	1.380	1.340	1.560	-	-	0	0	-	1.363	1.324	1.541	-	-	0	-	0.00%
2014-08-29	0	1.380	1.270	1.500	-	-	0	0	-	1.363	1.255	1.482	-	-	0	-	0.00%
2014-08-28	0	1.380	1.260	1.450	-	-	0	0	-	1.363	1.245	1.433	-	-	0	-	0.00%
2014-08-27	0	1.380	1.290	1.550	-	-	0	0	-	1.363	1.274	1.531	-	-	0	-	0.00%
2014-08-26	0	1.380	1.270	1.560	-	-	0	0	-	1.363	1.255	1.541	-	-	0	-	0.00%
2014-08-25	0	1.380	1.320	1.380	-	-	0	0	-	1.363	1.304	1.363	-	-	0	-	-0.72%
2014-08-22	0	1.390	1.360	1.500	-	-	0	0	-	1.373	1.344	1.482	-	-	0	-	0.00%
2014-08-21	0	1.390	1.300	1.560	-	-	0	0	-	1.373	1.284	1.541	-	-	0	-	0.00%
2014-08-20	0	1.390	1.350	1.390	-	-	0	0	-	1.373	1.334	1.373	-	-	0	-	0.00%
2014-08-19	0	1.390	1.340	1.390	-	-	0	0	-	1.373	1.324	1.373	-	-	0	-	-0.71%
2014-08-18	0	1.400	1.330	1.400	-	-	0	0	-	1.383	1.314	1.383	-	-	0	-	-0.71%
2014-08-15	0	1.410	1.350	1.410	-	-	0	0	-	1.393	1.334	1.393	-	-	0	-	-0.70%
2014-08-14	0	1.420	1.350	1.420	-	-	0	0	-	1.403	1.334	1.403	-	-	0	-	-1.39%
2014-08-13	0	1.440	1.350	1.440	-	-	0	0	-	1.423	1.334	1.423	-	-	0	-	0.00%
2014-08-12	0	1.440	1.380	1.500	-	-	0	0	-	1.423	1.363	1.482	-	-	0	-	0.00%
2014-08-11	0	1.440	1.300	1.440	-	-	14,000	20,300	1.4500	1.423	1.284	1.423	-	-	14,171	1.4325	-0.69%
2014-08-08	0	1.450	1.420	1.450	1.210	1.450	152,000	207,300	1.3638	1.433	1.403	1.433	1.195	1.433	153,853	1.3474	5.07%
2014-08-07	0	1.380	1.260	1.460	-	-	0	0	-	1.363	1.245	1.442	-	-	0	-	0.00%
2014-08-06	0	1.380	1.230	1.470	-	-	0	0	-	1.363	1.215	1.452	-	-	0	-	0.00%
2014-08-05	0	1.380	1.280	1.460	-	-	0	0	-	1.363	1.265	1.442	-	-	0	-	0.00%
2014-08-04	0	1.380	1.270	1.470	-	-	0	0	-	1.363	1.255	1.452	-	-	0	-	0.00%
2014-08-01	0	1.380	1.270	1.470	-	-	0	0	-	1.363	1.255	1.452	-	-	0	-	0.00%
2014-07-31	0	1.380	1.220	1.490	-	-	0	0	-	1.363	1.205	1.472	-	-	0	-	0.00%
2014-07-30	0	1.380	1.350	1.490	-	-	0	0	-	1.363	1.334	1.472	-	-	0	-	0.00%
2014-07-29	0	1.380	1.380	1.450	1.380	1.450	20,000	28,340	1.4170	1.363	1.363	1.433	1.363	1.433	20,244	1.3999	0.73%
2014-07-28	0	1.370	1.370	1.470	-	-	0	0	-	1.354	1.354	1.452	-	-	0	-	0.00%
2014-07-25	0	1.370	1.360	1.470	-	-	0	0	-	1.354	1.344	1.452	-	-	0	-	0.00%
2014-07-24	0	1.370	1.370	1.440	1.310	1.400	38,000	51,520	1.3558	1.354	1.354	1.423	1.294	1.383	38,463	1.3395	-8.67%
2014-07-23	0	1.500	1.340	1.500	1.500	1.500	8,000	12,000	1.5000	1.482	1.324	1.482	1.482	1.482	8,098	1.4819	0.00%
2014-07-22	0	1.500	1.500	1.600	-	-	0	0	-	1.482	1.482	1.581	-	-	0	-	0.00%
2014-07-21	0	1.500	1.440	1.640	-	-	0	0	-	1.482	1.423	1.620	-	-	0	-	0.00%
2014-07-18	0	1.500	1.400	1.500	1.500	1.500	2,000	3,000	1.5000	1.482	1.383	1.482	1.482	1.482	2,024	1.4819	0.00%
2014-07-17	0	1.500	1.450	1.500	1.550	1.550	2,000	3,100	1.5500	1.482	1.433	1.482	1.531	1.531	2,024	1.5313	2.74%
2014-07-16	0	1.460	1.460	1.550	1.450	1.460	24,000	35,000	1.4583	1.442	1.442	1.531	1.433	1.442	24,293	1.4408	0.69%
2014-07-15	0	1.450	1.380	1.550	-	-	0	0	-	1.433	1.363	1.531	-	-	0	-	0.00%
2014-07-14	0	1.450	1.450	1.500	1.450	1.450	36,000	52,200	1.4500	1.433	1.433	1.482	1.433	1.433	36,439	1.4325	-6.45%
2014-07-11	0	1.550	1.350	1.550	-	-	0	0	-	1.531	1.334	1.531	-	-	0	-	0.00%
2014-07-10	0	1.550	1.410	1.550	1.510	1.580	18,000	27,420	1.5233	1.531	1.393	1.531	1.492	1.561	18,219	1.5050	4.03%
2014-07-09	0	1.490	1.350	1.490	-	-	0	0	-	1.472	1.334	1.472	-	-	0	-	0.00%
2014-07-08	0	1.490	1.400	1.490	1.490	1.550	20,000	30,580	1.5290	1.472	1.383	1.472	1.472	1.531	20,244	1.5106	6.43%
2014-07-07	0	1.400	1.310	1.490	-	-	0	0	-	1.383	1.294	1.472	-	-	0	-	0.00%
2014-07-04	0	1.400	1.310	1.500	-	-	0	0	-	1.383	1.294	1.482	-	-	0	-	0.00%
2014-07-03	0	1.400	1.310	1.450	-	-	0	0	-	1.383	1.294	1.433	-	-	0	-	0.00%
2014-07-02	0	1.400	1.310	1.490	-	-	0	0	-	1.383	1.294	1.472	-	-	0	-	0.00%
2014-06-30	0	1.400	1.350	1.400	1.400	1.450	104,000	148,180	1.4248	1.383	1.334	1.383	1.383	1.433	105,268	1.4077	0.00%
2014-06-27	0	1.400	1.400	1.500	-	-	0	0	-	1.383	1.383	1.482	-	-	0	-	0.00%
2014-06-26	0	1.400	1.400	1.490	-	-	0	0	-	1.383	1.383	1.472	-	-	0	-	0.00%
2014-06-25	0	1.400	1.270	1.400	-	-	0	0	-	1.383	1.255	1.383	-	-	0	-	0.00%
2014-06-24	0	1.400	1.310	1.470	-	-	66,000	92,400	1.4000	1.383	1.294	1.452	-	-	66,804	1.3831	0.00%
2014-06-23	0	1.400	1.350	1.490	-	-	0	0	-	1.383	1.334	1.472	-	-	0	-	0.00%
2014-06-20	0	1.400	1.370	1.440	1.400	1.450	20,000	28,800	1.4400	1.383	1.354	1.423	1.383	1.433	20,244	1.4227	-2.78%
2014-06-19	0	1.440	1.380	1.500	-	-	0	0	-	1.423	1.363	1.482	-	-	0	-	0.00%
2014-06-18	0	1.440	1.410	1.680	-	-	0	0	-	1.423	1.393	1.660	-	-	0	-	0.00%
2014-06-17	0	1.480	1.440	1.600	-	-	0	0	-	1.423	1.384	1.538	-	-	0	-	0.00%
2014-06-16	0	1.480	1.480	1.720	-	-	0	0	-	1.423	1.423	1.653	-	-	0	-	0.00%
2014-06-13	0	1.480	1.380	1.620	-	-	4,000	5,920	1.4800	1.423	1.327	1.557	-	-	4,161	1.4227	0.00%
2014-06-12	0	1.480	1.480	1.500	1.430	1.460	8,000	11,500	1.4375	1.423	1.423	1.442	1.375	1.403	8,322	1.3818	-3.90%
2014-06-11	0	1.540	1.470	1.580	-	-	0	0	-	1.480	1.413	1.519	-	-	0	-	0.00%
2014-06-10	0	1.540	1.540	1.620	1.440	1.440	10,000	14,400	1.4400	1.480	1.480	1.557	1.384	1.384	10,403	1.3842	-3.75%
2014-06-09	0	1.600	1.400	1.600	-	-	0	0	-	1.538	1.346	1.538	-	-	0	-	-1.23%
2014-06-06	0	1.620	1.400	1.620	1.600	1.630	10,000	16,240	1.6240	1.557	1.346	1.557	1.538	1.567	10,403	1.5611	8.00%
2014-06-05	0	1.500	1.320	1.630	-	-	0	0	-	1.442	1.269	1.567	-	-	0	-	0.00%
2014-06-04	0	1.500	1.320	1.550	1.500	1.500	4,000	6,000	1.5000	1.442	1.269	1.490	1.442	1.442	4,161	1.4419	-1.96%
2014-06-03	0	1.530	1.320	1.530	-	-	0	0	-	1.471	1.269	1.471	-	-	0	-	0.00%
2014-05-30	0	1.530	1.320	1.540	1.460	1.530	30,000	45,280	1.5093	1.471	1.269	1.480	1.403	1.471	31,209	1.4509	2.00%
2014-05-29	0	1.500	1.330	1.500	-	-	0	0	-	1.442	1.278	1.442	-	-	0	-	-0.66%
2014-05-28	0	1.510	1.450	1.530	1.400	1.510	110,000	161,540	1.4685	1.451	1.394	1.471	1.346	1.451	114,434	1.4116	3.42%
2014-05-27	0	1.460	1.400	1.480	1.350	1.470	54,000	78,140	1.4470	1.403	1.346	1.423	1.298	1.413	56,176	1.3910	8.96%
2014-05-26	0	1.340	1.340	1.470	-	-	0	0	-	1.288	1.288	1.413	-	-	0	-	3.08%
2014-05-23	0	1.300	1.220	1.460	-	-	0	0	-	1.250	1.173	1.403	-	-	0	-	0.00%
2014-05-22	0	1.300	1.250	1.340	1.250	1.300	8,000	10,200	1.2750	1.250	1.202	1.288	1.202	1.250	8,322	1.2256	4.00%
2014-05-21	0	1.250	1.250	1.400	1.250	1.300	14,000	17,740	1.2671	1.202	1.202	1.346	1.202	1.250	14,564	1.2180	-4.58%
2014-05-20	0	1.310	1.250	1.350	-	-	0	0	-	1.259	1.202	1.298	-	-	0	-	0.00%
2014-05-19	0	1.310	1.250	1.410	-	-	0	0	-	1.259	1.202	1.355	-	-	0	-	0.00%
2014-05-16	0	1.310	1.230	1.410	-	-	0	0	-	1.259	1.182	1.355	-	-	0	-	0.00%
2014-05-15	0	1.310	1.240	1.310	-	-	0	0	-	1.259	1.192	1.259	-	-	0	-	0.00%
2014-05-14	0	1.310	1.280	1.410	-	-	0	0	-	1.259	1.230	1.355	-	-	0	-	0.00%
2014-05-13	0	1.310	1.280	1.330	1.260	1.310	12,000	15,480	1.2900	1.259	1.230	1.278	1.211	1.259	12,484	1.2400	-2.96%
2014-05-12	0	1.350	1.220	1.350	1.350	1.350	6,000	8,100	1.3500	1.298	1.173	1.298	1.298	1.298	6,242	1.2977	0.00%
2014-05-09	0	1.350	1.300	1.350	1.340	1.350	70,000	94,480	1.3497	1.298	1.250	1.298	1.288	1.298	72,821	1.2974	0.00%
2014-05-08	0	1.350	1.190	1.400	-	-	0	0	-	1.298	1.144	1.346	-	-	0	-	0.00%
2014-05-07	0	1.350	1.350	1.370	1.350	1.350	10,000	13,500	1.3500	1.298	1.298	1.317	1.298	1.298	10,403	1.2977	2.27%
2014-05-05	0	1.320	1.230	1.370	1.320	1.330	30,000	39,620	1.3207	1.269	1.182	1.317	1.269	1.278	31,209	1.2695	0.00%
2014-05-02	0	1.320	1.220	1.320	-	-	0	0	-	1.269	1.173	1.269	-	-	0	-	0.00%
2014-04-30	0	1.320	1.250	1.320	-	-	0	0	-	1.269	1.202	1.269	-	-	0	-	0.00%
2014-04-29	0	1.320	1.150	1.320	1.300	1.320	18,000	23,520	1.3067	1.269	1.105	1.269	1.250	1.269	18,725	1.2560	8.20%
2014-04-28	0	1.220	1.220	1.300	1.150	1.320	34,000	41,780	1.2288	1.173	1.173	1.250	1.105	1.269	35,370	1.1812	-11.59%
2014-04-25	0	1.380	1.380	1.450	-	-	0	0	-	1.327	1.327	1.394	-	-	0	-	0.73%
2014-04-24	0	1.370	1.330	1.470	-	-	0	0	-	1.317	1.278	1.413	-	-	0	-	0.00%
2014-04-23	0	1.370	1.330	1.480	-	-	0	0	-	1.317	1.278	1.423	-	-	0	-	0.00%
2014-04-22	0	1.370	1.340	1.470	-	-	0	0	-	1.317	1.288	1.413	-	-	0	-	0.00%
2014-04-17	0	1.370	1.370	1.470	-	-	0	0	-	1.317	1.317	1.413	-	-	0	-	0.00%
2014-04-16	0	1.370	1.340	1.480	-	-	0	0	-	1.317	1.288	1.423	-	-	0	-	0.00%
2014-04-15	0	1.370	1.340	1.440	1.370	1.370	4,000	5,480	1.3700	1.317	1.288	1.384	1.317	1.317	4,161	1.3169	0.74%
2014-04-14	0	1.360	1.360	1.390	1.360	1.370	16,000	21,780	1.3613	1.307	1.307	1.336	1.307	1.317	16,645	1.3085	-7.48%
2014-04-11	0	1.470	1.370	1.530	-	-	0	0	-	1.413	1.317	1.471	-	-	0	-	0.00%
2014-04-10	0	1.470	1.360	1.520	-	-	0	0	-	1.413	1.307	1.461	-	-	0	-	0.00%
2014-04-09	0	1.470	1.360	1.470	1.470	1.480	22,000	32,540	1.4791	1.413	1.307	1.413	1.413	1.423	22,887	1.4218	3.52%
2014-04-08	0	1.420	1.360	1.460	-	-	0	0	-	1.365	1.307	1.403	-	-	0	-	0.00%
2014-04-07	0	1.420	1.420	1.490	1.410	1.410	4,000	5,620	1.4050	1.365	1.365	1.432	1.355	1.355	4,161	1.3506	-2.74%
2014-04-04	0	1.460	1.400	1.590	-	-	0	0	-	1.403	1.346	1.528	-	-	0	-	0.00%
2014-04-03	0	1.460	1.430	1.460	1.420	1.560	200,000	298,540	1.4927	1.403	1.375	1.403	1.365	1.500	208,061	1.4349	8.15%
2014-04-02	0	1.350	1.340	1.430	1.340	1.350	144,000	192,980	1.3401	1.298	1.288	1.375	1.288	1.298	149,804	1.2882	0.00%
2014-04-01	0	1.350	1.160	1.440	-	-	0	0	-	1.298	1.115	1.384	-	-	0	-	0.00%
2014-03-31	0	1.350	-	1.430	-	-	0	0	-	1.298	-	1.375	-	-	0	-	0.00%
2014-03-28	0	1.350	1.350	1.430	1.350	1.350	50,000	67,500	1.3500	1.298	1.298	1.375	1.298	1.298	52,015	1.2977	1.50%
2014-03-27	0	1.330	1.270	1.530	1.330	1.330	8,000	10,640	1.3300	1.278	1.221	1.471	1.278	1.278	8,322	1.2785	-5.00%
2014-03-26	0	1.400	1.350	1.540	-	-	0	0	-	1.346	1.298	1.480	-	-	0	-	0.00%
2014-03-25	0	1.400	1.400	1.540	1.350	1.350	10,000	13,500	1.3500	1.346	1.346	1.480	1.298	1.298	10,403	1.2977	0.00%
2014-03-24	0	1.400	1.350	1.590	-	-	0	0	-	1.346	1.298	1.528	-	-	0	-	0.00%
2014-03-21	0	1.400	1.350	1.470	1.370	1.400	16,000	22,220	1.3888	1.346	1.298	1.413	1.317	1.346	16,645	1.3349	2.94%
2014-03-20	0	1.360	1.350	1.470	1.360	1.360	10,000	14,040	1.4040	1.307	1.298	1.413	1.307	1.307	10,403	1.3496	-5.56%
2014-03-19	0	1.440	1.390	1.490	-	-	0	0	-	1.384	1.336	1.432	-	-	0	-	0.00%
2014-03-18	0	1.440	1.440	1.520	1.380	1.550	104,000	147,580	1.4190	1.384	1.384	1.461	1.327	1.490	108,192	1.3641	5.88%
2014-03-17	0	1.360	1.350	1.360	1.410	1.490	26,000	37,100	1.4269	1.307	1.298	1.307	1.355	1.432	27,048	1.3716	0.00%
2014-03-14	0	1.360	1.330	1.380	1.360	1.470	186,000	256,580	1.3795	1.307	1.278	1.327	1.307	1.413	193,497	1.3260	-9.93%
2014-03-13	0	1.510	1.370	1.510	-	-	0	0	-	1.451	1.317	1.451	-	-	0	-	0.00%
2014-03-12	0	1.510	1.370	1.510	-	-	4,000	6,600	1.6500	1.451	1.317	1.451	-	-	4,161	1.5861	0.00%
2014-03-11	0	1.510	1.370	1.700	-	-	4,000	5,600	1.4000	1.451	1.317	1.634	-	-	4,161	1.3458	0.00%
2014-03-10	0	1.510	1.370	1.700	-	-	0	0	-	1.451	1.317	1.634	-	-	0	-	0.00%
2014-03-07	0	1.510	1.480	1.530	1.510	1.530	10,000	15,140	1.5140	1.451	1.423	1.471	1.451	1.471	10,403	1.4553	-1.95%
2014-03-06	0	1.540	1.520	1.560	1.530	1.550	60,000	94,620	1.5770	1.480	1.461	1.500	1.471	1.490	62,418	1.5159	-3.14%
2014-03-05	0	1.590	1.520	1.590	1.600	1.720	70,000	113,740	1.6249	1.528	1.461	1.528	1.538	1.653	72,821	1.5619	-1.85%
2014-03-04	0	1.620	1.460	1.620	-	-	0	0	-	1.557	1.403	1.557	-	-	0	-	-0.61%
2014-03-03	0	1.630	1.590	1.630	1.490	1.630	1,484,000	2,231,040	1.5034	1.567	1.528	1.567	1.432	1.567	1,543,813	1.4451	8.67%
2014-02-28	0	1.500	1.380	1.500	1.360	1.550	146,000	212,940	1.4585	1.442	1.327	1.442	1.307	1.490	151,885	1.4020	6.38%
2014-02-27	0	1.410	1.410	1.450	-	-	0	0	-	1.355	1.355	1.394	-	-	0	-	2.17%
2014-02-26	0	1.380	1.350	1.400	-	-	0	0	-	1.327	1.298	1.346	-	-	0	-	0.00%
2014-02-25	0	1.380	1.350	1.380	1.390	1.400	10,000	13,960	1.3960	1.327	1.298	1.327	1.336	1.346	10,403	1.3419	0.00%
2014-02-24	0	1.380	1.370	1.420	1.380	1.390	50,000	69,020	1.3804	1.327	1.317	1.365	1.327	1.336	52,015	1.3269	-4.83%
2014-02-21	0	1.450	1.420	1.450	1.440	1.450	136,000	197,420	1.4516	1.394	1.365	1.394	1.384	1.394	141,481	1.3954	0.00%
2014-02-20	0	1.450	1.370	1.450	1.370	1.450	28,000	39,780	1.4207	1.394	1.317	1.394	1.317	1.394	29,129	1.3657	4.32%
2014-02-19	0	1.390	1.370	1.480	-	-	0	0	-	1.336	1.317	1.423	-	-	0	-	0.00%
2014-02-18	0	1.390	1.380	1.430	1.390	1.450	106,000	149,880	1.4140	1.336	1.327	1.375	1.336	1.394	110,272	1.3592	-4.79%
2014-02-17	0	1.460	1.440	1.460	1.350	1.460	66,000	90,600	1.3727	1.403	1.384	1.403	1.298	1.403	68,660	1.3195	-0.68%
2014-02-14	0	1.470	1.420	1.470	1.470	1.470	4,000	5,860	1.4650	1.413	1.365	1.413	1.413	1.413	4,161	1.4082	5.76%
2014-02-13	0	1.390	1.360	1.400	-	-	2,000	2,680	1.3400	1.336	1.307	1.346	-	-	2,081	1.2881	0.00%
2014-02-12	0	1.390	1.370	1.390	1.390	1.390	8,000	11,120	1.3900	1.336	1.317	1.336	1.336	1.336	8,322	1.3361	1.46%
2014-02-11	0	1.370	1.360	1.450	-	-	0	0	-	1.317	1.307	1.394	-	-	0	-	0.00%
2014-02-10	0	1.370	1.360	1.390	-	-	0	0	-	1.317	1.307	1.336	-	-	0	-	0.00%
2014-02-07	0	1.370	1.370	1.460	1.350	1.450	94,000	128,880	1.3711	1.317	1.317	1.403	1.298	1.394	97,789	1.3179	-1.44%
2014-02-06	0	1.390	1.360	1.390	1.320	1.420	60,000	82,420	1.3737	1.336	1.307	1.336	1.269	1.365	62,418	1.3204	2.21%
2014-02-05	0	1.360	1.360	1.390	1.330	1.420	128,000	177,100	1.3836	1.307	1.307	1.336	1.278	1.365	133,159	1.3300	0.00%
2014-02-04	0	1.360	1.320	1.330	1.330	1.450	254,000	362,360	1.4266	1.307	1.269	1.278	1.278	1.394	264,237	1.3713	-8.72%
2014-01-30	0	1.490	1.510	1.540	1.480	1.580	184,000	277,120	1.5061	1.432	1.451	1.480	1.423	1.519	191,416	1.4477	0.68%
2014-01-29	0	1.480	1.440	1.480	1.420	1.520	12,000	17,240	1.4367	1.423	1.384	1.423	1.365	1.461	12,484	1.3810	-2.63%
2014-01-28	0	1.520	1.450	1.520	1.440	1.520	62,000	91,580	1.4771	1.461	1.394	1.461	1.384	1.461	64,499	1.4199	0.00%
2014-01-27	0	1.520	1.460	1.520	1.430	1.520	42,000	62,000	1.4762	1.461	1.403	1.461	1.375	1.461	43,693	1.4190	0.00%
2014-01-24	0	1.520	1.430	1.550	-	-	0	0	-	1.461	1.375	1.490	-	-	0	-	0.00%
2014-01-23	0	1.520	1.520	1.560	1.470	1.560	42,000	62,820	1.4957	1.461	1.461	1.500	1.413	1.500	43,693	1.4378	4.11%
2014-01-22	0	1.460	1.460	1.520	1.440	1.440	10,000	14,400	1.4400	1.403	1.403	1.461	1.384	1.384	10,403	1.3842	-5.81%
2014-01-21	0	1.550	1.460	1.550	-	-	0	0	-	1.490	1.403	1.490	-	-	0	-	0.00%
2014-01-20	0	1.550	1.460	1.550	-	-	0	0	-	1.490	1.403	1.490	-	-	0	-	0.00%
2014-01-17	0	1.550	1.520	1.550	1.520	1.550	96,000	146,300	1.5240	1.490	1.461	1.490	1.461	1.490	99,869	1.4649	2.65%
2014-01-16	0	1.510	1.500	1.530	1.510	1.510	24,000	36,240	1.5100	1.451	1.442	1.471	1.451	1.451	24,967	1.4515	0.00%
2014-01-15	0	1.510	1.510	1.530	1.470	1.510	78,000	117,580	1.5074	1.451	1.451	1.471	1.413	1.451	81,144	1.4490	2.72%
2014-01-14	0	1.470	1.440	1.490	1.440	1.550	180,000	264,280	1.4682	1.413	1.384	1.432	1.384	1.490	187,255	1.4113	-6.96%
2014-01-13	0	1.580	1.460	1.580	-	-	0	0	-	1.519	1.403	1.519	-	-	0	-	0.00%
2014-01-10	0	1.580	1.440	1.580	1.500	1.590	22,000	33,360	1.5164	1.519	1.384	1.519	1.442	1.528	22,887	1.4576	0.00%
2014-01-09	0	1.580	1.530	1.590	1.420	1.790	124,000	194,240	1.5665	1.519	1.471	1.528	1.365	1.721	128,998	1.5058	0.64%
2014-01-08	0	1.570	1.550	1.590	1.570	1.570	14,000	21,980	1.5700	1.509	1.490	1.528	1.509	1.509	14,564	1.5092	-0.63%
2014-01-07	0	1.580	1.500	1.590	1.570	1.580	24,000	37,820	1.5758	1.519	1.442	1.528	1.509	1.519	24,967	1.5148	3.27%
2014-01-06	0	1.530	1.430	1.530	1.540	1.540	30,000	46,200	1.5400	1.471	1.375	1.471	1.480	1.480	31,209	1.4803	-1.29%
2014-01-03	0	1.550	1.430	1.550	1.560	1.560	20,000	31,200	1.5600	1.490	1.375	1.490	1.500	1.500	20,806	1.4996	-0.64%
2014-01-02	0	1.560	1.430	1.560	-	-	0	0	-	1.500	1.375	1.500	-	-	0	-	0.00%
2013-12-31	0	1.560	1.470	1.560	1.580	1.580	4,000	6,320	1.5800	1.500	1.413	1.500	1.519	1.519	4,161	1.5188	1.96%
2013-12-30	0	1.530	1.450	1.540	1.410	1.550	50,000	74,140	1.4828	1.471	1.394	1.480	1.355	1.490	52,015	1.4254	-2.55%
2013-12-27	0	1.570	1.560	1.590	1.550	1.580	224,000	351,400	1.5688	1.509	1.500	1.528	1.490	1.519	233,028	1.5080	-1.26%
2013-12-24	0	1.590	1.470	1.590	1.440	1.670	148,000	218,020	1.4731	1.528	1.413	1.528	1.384	1.605	153,965	1.4160	3.25%
2013-12-23	0	1.540	1.510	1.540	-	-	0	0	-	1.480	1.451	1.480	-	-	0	-	0.00%
2013-12-20	0	1.540	1.530	1.550	1.530	1.540	28,000	43,000	1.5357	1.480	1.471	1.490	1.471	1.480	29,129	1.4762	0.65%
2013-12-19	0	1.530	1.530	1.630	1.530	1.570	66,000	103,260	1.5645	1.471	1.471	1.567	1.471	1.509	68,660	1.5039	-4.38%
2013-12-18	0	1.600	1.550	1.620	-	-	0	0	-	1.538	1.490	1.557	-	-	0	-	0.00%
2013-12-17	0	1.600	1.530	1.600	-	-	0	0	-	1.538	1.471	1.538	-	-	0	-	-0.62%
2013-12-16	0	1.610	1.560	1.610	1.610	1.610	4,000	6,440	1.6100	1.548	1.500	1.548	1.548	1.548	4,161	1.5476	0.00%
2013-12-13	0	1.610	1.540	1.630	1.540	1.630	124,000	200,420	1.6163	1.548	1.480	1.567	1.480	1.567	128,998	1.5537	0.00%
2013-12-12	0	1.610	1.610	1.680	1.610	1.630	60,000	97,280	1.6213	1.548	1.548	1.615	1.548	1.567	62,418	1.5585	-0.62%
2013-12-11	0	1.620	1.620	1.680	-	-	0	0	-	1.557	1.557	1.615	-	-	0	-	0.00%
2013-12-10	0	1.620	1.610	1.680	1.620	1.630	14,000	22,720	1.6229	1.557	1.548	1.615	1.557	1.567	14,564	1.5600	-1.82%
2013-12-09	0	1.650	1.630	1.650	1.630	1.650	80,000	131,020	1.6378	1.586	1.567	1.586	1.567	1.586	83,224	1.5743	0.00%
2013-12-06	0	1.650	1.650	1.720	1.650	1.670	30,000	49,620	1.6540	1.586	1.586	1.653	1.586	1.605	31,209	1.5899	-2.94%
2013-12-05	0	1.700	1.680	1.730	1.660	1.720	46,000	78,340	1.7030	1.634	1.615	1.663	1.596	1.653	47,854	1.6371	1.19%
2013-12-04	0	1.680	1.680	1.710	1.680	1.730	22,000	37,320	1.6964	1.615	1.615	1.644	1.615	1.663	22,887	1.6306	0.60%
2013-12-03	0	1.670	1.670	1.710	1.650	1.650	70,000	115,500	1.6500	1.605	1.605	1.644	1.586	1.586	72,821	1.5861	-1.76%
2013-12-02	0	1.700	1.680	1.710	1.700	1.700	16,000	27,200	1.7000	1.634	1.615	1.644	1.634	1.634	16,645	1.6341	0.00%
2013-11-29	0	1.700	1.680	1.700	1.700	1.700	16,000	27,200	1.7000	1.634	1.615	1.634	1.634	1.634	16,645	1.6341	2.41%
2013-11-28	0	1.660	1.660	1.700	1.660	1.720	24,000	40,280	1.6783	1.596	1.596	1.634	1.596	1.653	24,967	1.6133	-2.35%
2013-11-27	0	1.700	1.700	1.710	-	-	10,000	17,000	1.7000	1.634	1.634	1.644	-	-	10,403	1.6341	1.19%
2013-11-26	0	1.680	1.680	1.700	-	-	0	0	-	1.615	1.615	1.634	-	-	0	-	0.60%
2013-11-25	0	1.670	1.670	1.710	1.670	1.670	2,000	3,340	1.6700	1.605	1.605	1.644	1.605	1.605	2,081	1.6053	-1.76%
2013-11-22	0	1.700	1.700	1.730	1.700	1.700	10,000	17,000	1.7000	1.634	1.634	1.663	1.634	1.634	10,403	1.6341	0.00%
2013-11-21	0	1.700	1.700	1.730	1.700	1.700	20,000	34,000	1.7000	1.634	1.634	1.663	1.634	1.634	20,806	1.6341	-1.73%
2013-11-20	0	1.730	1.700	1.730	1.700	1.730	420,000	720,860	1.7163	1.663	1.634	1.663	1.634	1.663	436,928	1.6498	-1.14%
2013-11-19	0	1.750	1.750	1.770	1.700	1.840	112,000	200,720	1.7921	1.682	1.682	1.701	1.634	1.769	116,514	1.7227	0.00%
2013-11-18	0	1.750	1.690	1.760	-	-	2,000	3,500	1.7500	1.682	1.625	1.692	-	-	2,081	1.6822	0.00%
2013-11-15	0	1.750	1.750	1.790	1.750	1.900	42,000	75,860	1.8062	1.682	1.682	1.721	1.682	1.826	43,693	1.7362	-2.23%
2013-11-14	0	1.790	1.730	1.790	1.650	1.900	162,000	298,740	1.8441	1.721	1.663	1.721	1.586	1.826	168,529	1.7726	4.07%
2013-11-13	0	1.720	1.660	1.720	-	-	0	0	-	1.653	1.596	1.653	-	-	0	-	-0.58%
2013-11-12	0	1.730	1.670	1.730	1.650	1.760	26,000	44,680	1.7185	1.663	1.605	1.663	1.586	1.692	27,048	1.6519	1.17%
2013-11-11	0	1.710	1.670	1.710	1.680	1.720	6,000	10,160	1.6933	1.644	1.605	1.644	1.615	1.653	6,242	1.6277	0.00%
2013-11-08	0	1.710	1.650	1.710	1.740	1.740	10,000	17,400	1.7400	1.644	1.586	1.644	1.673	1.673	10,403	1.6726	1.79%
2013-11-07	0	1.680	1.680	1.710	1.670	1.750	244,000	415,140	1.7014	1.615	1.615	1.644	1.605	1.682	253,834	1.6355	-1.75%
2013-11-06	0	1.710	1.710	1.750	1.700	1.710	10,000	17,020	1.7020	1.644	1.644	1.682	1.634	1.644	10,403	1.6361	0.00%
2013-11-05	0	1.710	1.710	1.750	1.700	1.710	38,000	64,880	1.7074	1.644	1.644	1.682	1.634	1.644	39,532	1.6412	-2.84%
2013-11-04	0	1.760	1.730	1.760	1.700	1.850	64,000	111,100	1.7359	1.692	1.663	1.692	1.634	1.778	66,580	1.6687	-3.30%
2013-11-01	0	1.820	1.720	1.820	1.750	1.840	14,000	25,180	1.7986	1.749	1.653	1.749	1.682	1.769	14,564	1.7289	6.43%
2013-10-31	0	1.710	1.710	1.730	1.700	1.700	24,000	40,800	1.7000	1.644	1.644	1.663	1.634	1.634	24,967	1.6341	-3.93%
2013-10-30	0	1.780	1.700	1.780	1.850	1.850	10,000	18,500	1.8500	1.711	1.634	1.711	1.778	1.778	10,403	1.7783	1.14%
2013-10-29	0	1.760	1.700	1.760	1.700	1.760	32,000	55,240	1.7263	1.692	1.634	1.692	1.634	1.692	33,290	1.6594	1.15%
2013-10-28	0	1.740	1.740	1.750	1.700	1.740	78,000	133,620	1.7131	1.673	1.673	1.682	1.634	1.673	81,144	1.6467	-2.25%
2013-10-25	0	1.780	1.730	1.780	-	-	0	0	-	1.711	1.663	1.711	-	-	0	-	-1.11%
2013-10-24	0	1.800	1.710	1.800	1.710	1.800	60,000	103,420	1.7237	1.730	1.644	1.730	1.644	1.730	62,418	1.6569	3.45%
2013-10-23	0	1.740	1.730	1.740	1.740	1.810	150,000	263,020	1.7535	1.673	1.663	1.673	1.673	1.740	156,046	1.6855	-3.87%
2013-10-22	0	1.810	1.780	1.810	1.740	1.880	228,000	413,180	1.8122	1.740	1.711	1.740	1.673	1.807	237,190	1.7420	-3.21%
2013-10-21	0	1.870	1.780	1.870	1.850	1.890	6,000	11,260	1.8767	1.798	1.711	1.798	1.778	1.817	6,242	1.8040	4.47%
2013-10-18	0	1.790	1.790	1.840	1.790	1.940	86,000	157,740	1.8342	1.721	1.721	1.769	1.721	1.865	89,466	1.7631	-3.24%
2013-10-17	0	1.850	1.790	1.850	1.750	1.910	94,000	174,220	1.8534	1.778	1.721	1.778	1.682	1.836	97,789	1.7816	2.78%
2013-10-16	0	1.800	1.800	1.820	1.770	1.860	120,000	216,660	1.8055	1.730	1.730	1.749	1.701	1.788	124,837	1.7355	-1.10%
2013-10-15	0	1.820	1.810	1.840	1.800	1.840	122,000	221,900	1.8189	1.749	1.740	1.769	1.730	1.769	126,917	1.7484	-2.15%
2013-10-11	0	1.860	1.840	1.870	1.840	1.890	114,000	211,880	1.8586	1.788	1.769	1.798	1.769	1.817	118,595	1.7866	0.54%
2013-10-10	0	1.850	1.850	1.910	1.850	2.000	162,000	305,580	1.8863	1.778	1.778	1.836	1.778	1.923	168,529	1.8132	-2.12%
2013-10-09	0	1.890	1.880	1.900	1.870	2.060	258,000	498,500	1.9322	1.817	1.807	1.826	1.798	1.980	268,399	1.8573	-5.03%
2013-10-08	0	1.990	1.960	1.990	1.970	1.990	218,000	431,460	1.9792	1.913	1.884	1.913	1.894	1.913	226,786	1.9025	1.53%
2013-10-07	0	1.960	1.950	1.960	1.930	2.090	512,000	1,027,120	2.0061	1.884	1.874	1.884	1.855	2.009	532,636	1.9284	1.03%
2013-10-04	0	1.940	1.880	1.940	1.890	1.970	42,000	80,640	1.9200	1.865	1.807	1.865	1.817	1.894	43,693	1.8456	-1.02%
2013-10-03	0	1.960	1.940	1.960	1.910	2.030	274,000	541,020	1.9745	1.884	1.865	1.884	1.836	1.951	285,044	1.8980	0.00%
2013-10-02	0	1.960	1.930	1.960	1.780	2.020	1,866,000	3,571,520	1.9140	1.884	1.855	1.884	1.711	1.942	1,941,209	1.8398	7.69%
2013-09-30	0	1.820	1.820	1.890	1.800	1.850	56,000	102,100	1.8232	1.749	1.749	1.817	1.730	1.778	58,257	1.7526	-1.09%
2013-09-27	0	1.840	1.840	1.880	1.740	1.870	96,000	175,540	1.8285	1.769	1.769	1.807	1.673	1.798	99,869	1.7577	2.79%
2013-09-26	0	1.790	1.790	1.850	1.770	1.840	220,000	398,380	1.8108	1.721	1.721	1.778	1.701	1.769	228,867	1.7407	-0.56%
2013-09-25	0	1.800	1.800	1.850	1.800	1.830	88,000	160,500	1.8239	1.730	1.730	1.778	1.730	1.759	91,547	1.7532	-0.55%
2013-09-24	0	1.810	1.810	1.860	1.760	1.860	144,000	261,380	1.8151	1.740	1.740	1.788	1.692	1.788	149,804	1.7448	-2.16%
2013-09-23	0	1.850	1.850	1.920	1.780	1.930	306,000	572,440	1.8707	1.778	1.778	1.846	1.711	1.855	318,333	1.7982	-1.07%
2013-09-19	0	1.870	1.870	1.900	1.820	1.910	368,000	695,560	1.8901	1.798	1.798	1.826	1.749	1.836	382,832	1.8169	1.08%
2013-09-18	0	1.850	1.850	1.920	1.720	1.920	852,000	1,536,000	1.8028	1.778	1.778	1.846	1.653	1.846	886,340	1.7330	6.94%
2013-09-17	0	1.730	1.730	1.800	1.700	1.810	122,000	211,920	1.7370	1.663	1.663	1.730	1.634	1.740	126,917	1.6697	-1.14%
2013-09-16	0	1.750	1.750	1.870	1.720	1.760	40,000	69,420	1.7355	1.682	1.682	1.798	1.653	1.692	41,612	1.6683	-0.57%
2013-09-13	0	1.760	1.800	1.880	1.690	1.870	272,000	488,300	1.7952	1.692	1.730	1.807	1.625	1.798	282,963	1.7257	-5.88%
2013-09-12	0	1.870	1.860	1.870	1.770	1.920	670,000	1,219,120	1.8196	1.798	1.788	1.798	1.701	1.846	697,004	1.7491	3.89%
2013-09-11	0	1.800	1.770	1.800	1.760	1.810	76,000	136,480	1.7958	1.730	1.701	1.730	1.692	1.740	79,063	1.7262	-0.55%
2013-09-10	0	1.810	1.810	1.840	1.750	1.830	200,000	360,580	1.8029	1.740	1.740	1.769	1.682	1.759	208,061	1.7330	1.12%
2013-09-09	0	1.790	1.790	1.830	1.750	1.900	668,000	1,229,260	1.8402	1.721	1.721	1.759	1.682	1.826	694,924	1.7689	-3.76%
2013-09-06	0	1.860	1.860	1.880	1.650	1.990	1,604,000	2,962,480	1.8469	1.788	1.788	1.807	1.586	1.913	1,668,649	1.7754	13.41%
2013-09-05	0	1.640	1.600	1.650	1.570	1.640	206,000	335,400	1.6282	1.576	1.538	1.586	1.509	1.576	214,303	1.5651	7.89%
2013-09-04	0	1.520	1.520	1.530	1.510	1.540	68,000	103,580	1.5232	1.461	1.461	1.471	1.451	1.480	70,741	1.4642	-1.94%
2013-09-03	0	1.550	1.550	1.580	1.520	1.550	372,000	567,800	1.5263	1.490	1.490	1.519	1.461	1.490	386,993	1.4672	2.65%
2013-09-02	0	1.510	1.480	1.510	1.450	1.520	132,000	193,900	1.4689	1.451	1.423	1.451	1.394	1.461	137,320	1.4120	3.42%
2013-08-30	0	1.460	1.460	1.500	1.400	1.510	302,000	434,720	1.4395	1.403	1.403	1.442	1.346	1.451	314,172	1.3837	-2.67%
2013-08-29	0	1.500	1.460	1.520	1.460	1.500	130,000	192,420	1.4802	1.442	1.403	1.461	1.403	1.442	135,240	1.4228	2.74%
2013-08-28	0	1.460	1.460	1.480	1.450	1.500	96,000	140,860	1.4673	1.403	1.403	1.423	1.394	1.442	99,869	1.4104	-3.95%
2013-08-27	0	1.520	1.520	1.550	1.510	1.600	78,000	120,080	1.5395	1.461	1.461	1.490	1.451	1.538	81,144	1.4798	-2.56%
2013-08-26	0	1.560	1.560	1.590	1.560	1.560	16,000	24,960	1.5600	1.500	1.500	1.528	1.500	1.500	16,645	1.4996	0.00%
2013-08-23	0	1.560	1.550	1.560	1.540	1.590	92,000	143,560	1.5604	1.500	1.490	1.500	1.480	1.528	95,708	1.5000	-2.50%
2013-08-22	0	1.600	1.570	1.620	1.580	1.600	60,000	95,400	1.5900	1.538	1.509	1.557	1.519	1.538	62,418	1.5284	0.00%
2013-08-21	0	1.600	1.570	1.610	1.550	1.600	118,000	184,040	1.5597	1.538	1.509	1.548	1.490	1.538	122,756	1.4992	2.56%
2013-08-20	0	1.560	1.560	1.620	1.550	1.680	252,000	400,360	1.5887	1.500	1.500	1.557	1.490	1.615	262,157	1.5272	-7.14%
2013-08-19	0	1.680	1.680	1.700	1.670	1.740	240,000	407,440	1.6977	1.615	1.615	1.634	1.605	1.673	249,673	1.6319	-2.89%
2013-08-16	0	1.730	1.720	1.750	1.700	1.750	864,000	1,493,720	1.7288	1.663	1.653	1.682	1.634	1.682	898,824	1.6619	-0.57%
2013-08-15	0	1.740	1.730	1.770	1.720	1.840	616,000	1,087,520	1.7655	1.673	1.663	1.701	1.653	1.769	640,828	1.6971	-4.40%
2013-08-13	0	1.820	1.810	1.870	1.820	1.990	130,000	242,640	1.8665	1.749	1.740	1.798	1.749	1.913	135,240	1.7941	-5.21%
2013-08-12	0	1.920	1.860	1.920	1.890	2.000	190,000	361,360	1.9019	1.846	1.788	1.846	1.817	1.923	197,658	1.8282	1.05%
2013-08-09	0	1.900	1.860	1.900	1.900	1.950	256,000	491,540	1.9201	1.826	1.788	1.826	1.826	1.874	266,318	1.8457	0.00%
2013-08-08	0	1.900	1.870	1.900	1.860	1.980	230,000	432,400	1.8800	1.826	1.798	1.826	1.788	1.903	239,270	1.8072	-1.04%
2013-08-07	0	1.920	1.860	1.920	1.860	1.970	88,000	168,320	1.9127	1.846	1.788	1.846	1.788	1.894	91,547	1.8386	0.00%
2013-08-06	0	1.920	1.850	1.950	1.750	1.920	472,000	857,520	1.8168	1.846	1.778	1.874	1.682	1.846	491,024	1.7464	4.92%
2013-08-05	0	1.830	1.830	1.850	1.830	1.860	110,000	202,120	1.8375	1.759	1.759	1.778	1.759	1.788	114,434	1.7663	-1.08%
2013-08-02	0	1.850	1.850	1.880	1.850	1.900	186,000	346,280	1.8617	1.778	1.778	1.807	1.778	1.826	193,497	1.7896	-2.63%
2013-08-01	0	1.900	1.890	1.920	1.850	1.990	510,000	970,760	1.9035	1.826	1.817	1.846	1.778	1.913	530,556	1.8297	3.26%
2013-07-31	0	1.840	1.820	1.850	1.800	1.920	618,000	1,144,820	1.8525	1.769	1.749	1.778	1.730	1.846	642,908	1.7807	-4.17%
2013-07-30	0	1.920	1.920	1.930	1.890	2.080	1,154,000	2,233,080	1.9351	1.846	1.846	1.855	1.817	1.999	1,200,512	1.8601	-6.34%
2013-07-29	0	2.050	2.050	2.130	2.030	2.140	2,732,000	5,805,200	2.1249	1.971	1.971	2.047	1.951	2.057	2,842,113	2.0426	-5.53%
2013-07-26	0	2.170	2.160	2.170	2.150	2.210	734,000	1,593,740	2.1713	2.086	2.076	2.086	2.067	2.124	763,584	2.0872	-1.81%
2013-07-25	0	2.210	2.200	2.230	2.210	2.250	198,000	439,940	2.2219	2.124	2.115	2.144	2.124	2.163	205,980	2.1358	-1.78%
2013-07-24	0	2.250	2.220	2.290	2.250	2.260	162,000	364,600	2.2506	2.163	2.134	2.201	2.163	2.172	168,529	2.1634	-1.75%
2013-07-23	0	2.290	2.290	2.300	2.240	2.330	964,000	2,199,040	2.2812	2.201	2.201	2.211	2.153	2.240	1,002,854	2.1928	2.23%
2013-07-22	0	2.240	2.200	2.240	2.150	2.280	676,000	1,486,180	2.1985	2.153	2.115	2.153	2.067	2.192	703,246	2.1133	-1.75%
2013-07-19	0	2.280	2.280	2.300	2.260	2.410	1,452,000	3,338,280	2.2991	2.192	2.192	2.211	2.172	2.317	1,510,523	2.2100	-5.39%
2013-07-18	0	2.410	2.410	2.430	2.380	2.450	452,000	1,089,300	2.4100	2.317	2.317	2.336	2.288	2.355	470,218	2.3166	-1.23%
2013-07-17	0	2.440	2.420	2.440	2.400	2.550	1,608,000	3,971,900	2.4701	2.345	2.326	2.345	2.307	2.451	1,672,810	2.3744	-0.41%
2013-07-16	0	2.450	2.430	2.460	2.240	2.550	5,100,000	12,530,220	2.4569	2.355	2.336	2.365	2.153	2.451	5,305,556	2.3617	5.15%
2013-07-15	0	2.330	2.320	2.340	2.300	2.480	4,508,000	10,804,740	2.3968	2.240	2.230	2.249	2.211	2.384	4,689,695	2.3039	-4.90%
2013-07-12	0	2.450	2.450	2.460	2.130	2.490	16,352,000	37,978,520	2.3226	2.355	2.355	2.365	2.047	2.394	17,011,068	2.2326	15.02%
2013-07-11	0	2.130	2.130	2.140	2.130	2.230	19,300,000	41,877,880	2.1698	2.047	2.047	2.057	2.047	2.144	20,077,887	2.0858

---

Webb-site Database - Powered By Linux Group

Back to top

---