Prices and Webb-site Total Returns

Yida China Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03639	2014-06-27			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	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	0.057	0.054	0.057	0.057	0.059	638,000	36,794	0.0577	0.057	0.054	0.057	0.057	0.059	638,000	0.0577	0.00%
2026-02-03	0	0.057	0.057	0.063	0.056	0.065	888,000	53,752	0.0605	0.057	0.057	0.063	0.056	0.065	888,000	0.0605	-10.94%
2026-02-02	0	0.064	0.064	0.066	0.062	0.075	434,000	28,010	0.0645	0.064	0.064	0.066	0.062	0.075	434,000	0.0645	-5.88%
2026-01-30	0	0.068	0.064	0.068	0.063	0.078	566,000	37,826	0.0668	0.068	0.064	0.068	0.063	0.078	566,000	0.0668	-1.45%
2026-01-29	0	0.069	0.066	0.069	0.064	0.072	2,532,000	166,222	0.0656	0.069	0.066	0.069	0.064	0.072	2,532,000	0.0656	13.11%
2026-01-28	0	0.061	0.061	0.063	0.058	0.069	1,460,000	92,678	0.0635	0.061	0.061	0.063	0.058	0.069	1,460,000	0.0635	8.93%
2026-01-27	0	0.056	0.053	0.057	0.056	0.060	1,058,000	60,860	0.0575	0.056	0.053	0.057	0.056	0.060	1,058,000	0.0575	-9.68%
2026-01-26	0	0.062	0.056	0.063	0.055	0.062	816,000	47,926	0.0587	0.062	0.056	0.063	0.055	0.062	816,000	0.0587	5.08%
2026-01-23	0	0.059	0.055	0.059	0.054	0.060	1,266,000	70,862	0.0560	0.059	0.055	0.059	0.054	0.060	1,266,000	0.0560	3.51%
2026-01-22	0	0.057	0.057	0.059	0.055	0.059	382,000	22,330	0.0585	0.057	0.057	0.059	0.055	0.059	382,000	0.0585	-1.72%
2026-01-21	0	0.058	0.058	0.061	0.058	0.069	674,000	41,258	0.0612	0.058	0.058	0.061	0.058	0.069	674,000	0.0612	1.75%
2026-01-20	0	0.057	0.057	0.058	0.057	0.063	210,000	12,456	0.0593	0.057	0.057	0.058	0.057	0.063	210,000	0.0593	-3.39%
2026-01-19	0	0.059	0.054	0.059	0.056	0.062	1,544,000	90,682	0.0587	0.059	0.054	0.059	0.056	0.062	1,544,000	0.0587	7.27%
2026-01-16	0	0.055	0.053	0.056	0.051	0.059	848,000	45,810	0.0540	0.055	0.053	0.056	0.051	0.059	848,000	0.0540	3.77%
2026-01-15	0	0.053	0.053	0.055	0.053	0.065	5,516,000	317,730	0.0576	0.053	0.053	0.055	0.053	0.065	5,516,000	0.0576	-15.87%
2026-01-14	0	0.063	0.060	0.063	0.051	0.085	15,864,000	1,058,308	0.0667	0.063	0.060	0.063	0.051	0.085	15,864,000	0.0667	18.87%
2026-01-13	0	0.053	0.052	0.055	0.051	0.056	2,240,000	116,900	0.0522	0.053	0.052	0.055	0.051	0.056	2,240,000	0.0522	6.00%
2026-01-09	0	0.050	0.048	0.052	-	-	0	0	-	0.050	0.048	0.052	-	-	0	-	0.00%
2026-01-08	0	0.050	0.047	0.054	0.050	0.050	2,000	100	0.0500	0.050	0.047	0.054	0.050	0.050	2,000	0.0500	0.00%
2026-01-07	0	0.050	0.050	0.053	0.050	0.050	208,000	10,400	0.0500	0.050	0.050	0.053	0.050	0.050	208,000	0.0500	-7.41%
2026-01-06	0	0.054	0.049	0.054	0.056	0.056	30,000	1,680	0.0560	0.054	0.049	0.054	0.056	0.056	30,000	0.0560	10.20%
2026-01-05	0	0.049	0.046	0.051	0.045	0.049	874,000	39,556	0.0453	0.049	0.046	0.051	0.045	0.049	874,000	0.0453	8.89%
2025-12-31	0	0.045	0.045	0.052	-	-	0	0	-	0.045	0.045	0.052	-	-	0	-	0.00%
2025-12-30	0	0.045	0.045	0.050	0.045	0.046	34,000	1,580	0.0465	0.045	0.045	0.050	0.045	0.046	34,000	0.0465	-2.17%
2025-12-29	0	0.046	0.046	0.047	0.044	0.050	144,000	6,720	0.0467	0.046	0.046	0.047	0.044	0.050	144,000	0.0467	-8.00%
2025-12-24	0	0.050	0.045	0.050	0.042	0.053	120,000	6,186	0.0516	0.050	0.045	0.050	0.042	0.053	120,000	0.0516	13.64%
2025-12-23	0	0.044	0.044	0.049	0.044	0.049	58,000	2,762	0.0476	0.044	0.044	0.049	0.044	0.049	58,000	0.0476	-8.33%
2025-12-22	0	0.048	0.048	0.052	0.048	0.048	188,000	9,636	0.0513	0.048	0.048	0.052	0.048	0.048	188,000	0.0513	-7.69%
2025-12-19	0	0.052	0.051	0.054	0.048	0.058	2,508,000	127,434	0.0508	0.052	0.051	0.054	0.048	0.058	2,508,000	0.0508	-10.34%
2025-12-18	0	0.058	0.058	0.059	0.044	0.070	5,332,000	308,384	0.0578	0.058	0.058	0.059	0.044	0.070	5,332,000	0.0578	31.82%
2025-12-17	0	0.044	0.043	0.045	0.039	0.045	664,000	28,842	0.0434	0.044	0.043	0.045	0.039	0.045	664,000	0.0434	2.33%
2025-12-16	0	0.043	0.043	0.044	0.043	0.047	146,000	6,554	0.0449	0.043	0.043	0.044	0.043	0.047	146,000	0.0449	-6.52%
2025-12-15	0	0.046	0.044	0.048	0.046	0.050	456,000	21,096	0.0463	0.046	0.044	0.048	0.046	0.050	456,000	0.0463	0.00%
2025-12-12	0	0.046	0.045	0.048	0.044	0.047	16,000	736	0.0460	0.046	0.045	0.048	0.044	0.047	16,000	0.0460	0.00%
2025-12-11	0	0.046	0.046	0.047	0.043	0.047	396,000	18,176	0.0459	0.046	0.046	0.047	0.043	0.047	396,000	0.0459	0.00%
2025-12-10	0	0.046	0.046	0.049	0.046	0.049	176,000	8,350	0.0474	0.046	0.046	0.049	0.046	0.049	176,000	0.0474	-2.13%
2025-12-09	0	0.047	0.047	0.052	0.047	0.047	182,000	8,554	0.0470	0.047	0.047	0.052	0.047	0.047	182,000	0.0470	0.00%
2025-12-08	0	0.047	0.047	0.052	0.047	0.053	920,000	45,160	0.0491	0.047	0.047	0.052	0.047	0.053	920,000	0.0491	-4.08%
2025-12-05	0	0.049	0.048	0.052	0.049	0.056	554,000	28,166	0.0508	0.049	0.048	0.052	0.049	0.056	554,000	0.0508	-5.77%
2025-12-04	0	0.052	0.048	0.052	0.047	0.052	272,000	13,186	0.0485	0.052	0.048	0.052	0.047	0.052	272,000	0.0485	6.12%
2025-12-03	0	0.049	0.048	0.054	0.048	0.053	900,000	45,628	0.0507	0.049	0.048	0.054	0.048	0.053	900,000	0.0507	0.00%
2025-12-02	0	0.049	0.047	0.052	0.047	0.054	1,850,000	94,598	0.0511	0.049	0.047	0.052	0.047	0.054	1,850,000	0.0511	-9.26%
2025-12-01	0	0.054	0.054	0.061	-	-	0	0	-	0.054	0.054	0.061	-	-	0	-	0.00%
2025-11-28	0	0.054	0.053	0.059	0.053	0.054	88,000	4,750	0.0540	0.054	0.053	0.059	0.053	0.054	88,000	0.0540	0.00%
2025-11-27	0	0.054	0.054	0.059	0.053	0.053	8,000	424	0.0530	0.054	0.054	0.059	0.053	0.053	8,000	0.0530	0.00%
2025-11-26	0	0.054	0.054	0.057	0.054	0.056	1,324,000	72,576	0.0548	0.054	0.054	0.057	0.054	0.056	1,324,000	0.0548	-1.82%
2025-11-25	0	0.055	0.055	0.059	0.054	0.055	388,000	21,116	0.0544	0.055	0.055	0.059	0.054	0.055	388,000	0.0544	0.00%
2025-11-24	0	0.055	0.056	0.060	0.055	0.069	2,912,000	166,718	0.0573	0.055	0.056	0.060	0.055	0.069	2,912,000	0.0573	-9.84%
2025-11-21	0	0.061	0.062	0.065	0.060	0.072	2,166,000	139,464	0.0644	0.061	0.062	0.065	0.060	0.072	2,166,000	0.0644	-15.28%
2025-11-20	0	0.072	0.066	0.070	0.051	0.092	12,010,000	897,096	0.0747	0.072	0.066	0.070	0.051	0.092	12,010,000	0.0747	35.85%
2025-11-19	0	0.053	0.051	0.058	-	-	0	0	-	0.053	0.051	0.058	-	-	0	-	0.00%
2025-11-18	0	0.053	0.053	0.058	0.053	0.055	1,250,000	66,738	0.0534	0.053	0.053	0.058	0.053	0.055	1,250,000	0.0534	-3.64%
2025-11-17	0	0.055	0.055	0.058	0.054	0.059	842,000	46,798	0.0556	0.055	0.055	0.058	0.054	0.059	842,000	0.0556	0.00%
2025-11-14	0	0.055	0.055	0.059	0.052	0.065	3,476,000	185,900	0.0535	0.055	0.055	0.059	0.052	0.065	3,476,000	0.0535	-6.78%
2025-11-13	0	0.059	0.058	0.059	0.057	0.066	104,000	6,422	0.0618	0.059	0.058	0.059	0.057	0.066	104,000	0.0618	1.72%
2025-11-12	0	0.058	0.058	0.061	0.054	0.072	1,364,000	81,354	0.0596	0.058	0.058	0.061	0.054	0.072	1,364,000	0.0596	-4.92%
2025-11-11	0	0.061	0.064	0.068	0.052	0.075	3,964,000	259,618	0.0655	0.061	0.064	0.068	0.052	0.075	3,964,000	0.0655	19.61%
2025-11-10	0	0.051	0.051	0.057	0.049	0.051	274,000	13,806	0.0504	0.051	0.051	0.057	0.049	0.051	274,000	0.0504	-3.77%
2025-11-07	0	0.053	0.051	0.053	0.050	0.056	48,000	2,578	0.0537	0.053	0.051	0.053	0.050	0.056	48,000	0.0537	6.00%
2025-11-06	0	0.050	0.049	0.050	0.050	0.050	250,000	12,500	0.0500	0.050	0.049	0.050	0.050	0.050	250,000	0.0500	0.00%
2025-11-05	0	0.050	0.047	0.050	0.050	0.051	122,000	6,120	0.0502	0.050	0.047	0.050	0.050	0.051	122,000	0.0502	-1.96%
2025-11-04	0	0.051	0.051	0.056	0.049	0.051	948,000	48,330	0.0510	0.051	0.051	0.056	0.049	0.051	948,000	0.0510	0.00%
2025-11-03	0	0.051	0.049	0.054	0.049	0.054	1,900,000	94,706	0.0498	0.051	0.049	0.054	0.049	0.054	1,900,000	0.0498	-1.92%
2025-10-31	0	0.052	0.052	0.055	0.051	0.053	74,000	3,890	0.0526	0.052	0.052	0.055	0.051	0.053	74,000	0.0526	1.96%
2025-10-30	0	0.051	0.049	0.058	0.049	0.054	1,976,000	104,154	0.0527	0.051	0.049	0.058	0.049	0.054	1,976,000	0.0527	-13.56%
2025-10-28	0	0.059	0.058	0.067	-	-	0	0	-	0.059	0.058	0.067	-	-	0	-	0.00%
2025-10-27	0	0.059	0.059	0.064	0.057	0.060	260,000	15,438	0.0594	0.059	0.059	0.064	0.057	0.060	260,000	0.0594	0.00%
2025-10-24	0	0.059	0.059	0.074	0.059	0.060	160,000	9,536	0.0596	0.059	0.059	0.074	0.059	0.060	160,000	0.0596	-1.67%
2025-10-23	0	0.060	0.060	0.061	0.059	0.062	576,000	35,250	0.0612	0.060	0.060	0.061	0.059	0.062	576,000	0.0612	-7.69%
2025-10-22	0	0.065	0.061	0.065	-	-	0	0	-	0.065	0.061	0.065	-	-	0	-	-1.52%
2025-10-21	0	0.066	0.061	0.066	-	-	0	0	-	0.066	0.061	0.066	-	-	0	-	0.00%
2025-10-20	0	0.066	0.061	0.066	-	-	0	0	-	0.066	0.061	0.066	-	-	0	-	-1.49%
2025-10-17	0	0.067	0.065	0.067	0.067	0.067	4,000	268	0.0670	0.067	0.065	0.067	0.067	0.067	4,000	0.0670	0.00%
2025-10-16	0	0.067	0.065	0.074	-	-	0	0	-	0.067	0.065	0.074	-	-	0	-	0.00%
2025-10-15	0	0.067	0.065	0.074	-	-	0	0	-	0.067	0.065	0.074	-	-	0	-	0.00%
2025-10-14	0	0.067	0.065	0.074	0.063	0.067	144,000	9,448	0.0656	0.067	0.065	0.074	0.063	0.067	144,000	0.0656	-4.29%
2025-10-13	0	0.070	0.066	0.079	-	-	0	0	-	0.070	0.066	0.079	-	-	0	-	0.00%
2025-10-10	0	0.070	0.070	0.079	0.069	0.070	24,000	1,660	0.0692	0.070	0.070	0.079	0.069	0.070	24,000	0.0692	0.00%
2025-10-09	0	0.070	0.068	0.077	0.070	0.070	8,000	560	0.0700	0.070	0.068	0.077	0.070	0.070	8,000	0.0700	0.00%
2025-10-08	0	0.070	0.064	0.078	0.070	0.070	36,000	2,520	0.0700	0.070	0.064	0.078	0.070	0.070	36,000	0.0700	0.00%
2025-10-06	0	0.070	0.070	0.071	0.066	0.070	46,000	3,218	0.0700	0.070	0.070	0.071	0.066	0.070	46,000	0.0700	2.94%
2025-10-03	0	0.068	0.068	0.075	-	-	0	0	-	0.068	0.068	0.075	-	-	0	-	0.00%
2025-10-02	0	0.068	0.068	0.072	0.068	0.068	10,000	680	0.0680	0.068	0.068	0.072	0.068	0.068	10,000	0.0680	-5.56%
2025-09-30	0	0.072	0.071	0.072	0.071	0.072	98,000	6,960	0.0710	0.072	0.071	0.072	0.071	0.072	98,000	0.0710	0.00%
2025-09-29	0	0.072	0.072	0.079	0.067	0.074	1,016,000	68,808	0.0677	0.072	0.072	0.079	0.067	0.074	1,016,000	0.0677	-2.70%
2025-09-26	0	0.074	0.073	0.074	0.073	0.075	54,000	4,010	0.0743	0.074	0.073	0.074	0.073	0.075	54,000	0.0743	-6.33%
2025-09-25	0	0.079	0.074	0.079	0.079	0.079	2,000	158	0.0790	0.079	0.074	0.079	0.079	0.079	2,000	0.0790	6.76%
2025-09-24	0	0.074	0.070	0.078	0.073	0.074	118,000	8,730	0.0740	0.074	0.070	0.078	0.073	0.074	118,000	0.0740	0.00%
2025-09-23	0	0.074	0.073	0.080	0.072	0.077	496,000	37,344	0.0753	0.074	0.073	0.080	0.072	0.077	496,000	0.0753	-5.13%
2025-09-22	0	0.078	0.077	0.079	0.076	0.078	162,000	12,414	0.0766	0.078	0.077	0.079	0.076	0.078	162,000	0.0766	-3.70%
2025-09-19	0	0.081	0.076	0.081	0.081	0.082	26,000	2,130	0.0819	0.081	0.076	0.081	0.081	0.082	26,000	0.0819	6.58%
2025-09-18	0	0.076	0.075	0.082	0.076	0.086	570,000	44,780	0.0786	0.076	0.075	0.082	0.076	0.086	570,000	0.0786	-5.00%
2025-09-17	0	0.080	0.080	0.085	0.077	0.084	432,000	35,906	0.0831	0.080	0.080	0.085	0.077	0.084	432,000	0.0831	0.00%
2025-09-16	0	0.080	0.079	0.085	-	-	0	0	-	0.080	0.079	0.085	-	-	0	-	0.00%
2025-09-15	0	0.080	0.080	0.085	0.080	0.080	74,000	5,920	0.0800	0.080	0.080	0.085	0.080	0.080	74,000	0.0800	0.00%
2025-09-12	0	0.080	0.075	0.081	0.075	0.089	1,262,000	102,844	0.0815	0.080	0.075	0.081	0.075	0.089	1,262,000	0.0815	-3.61%
2025-09-11	0	0.083	0.076	0.089	-	-	0	0	-	0.083	0.076	0.089	-	-	0	-	0.00%
2025-09-10	0	0.083	0.076	0.079	0.076	0.086	52,000	4,052	0.0779	0.083	0.076	0.079	0.076	0.086	52,000	0.0779	5.06%
2025-09-09	0	0.079	0.079	0.090	0.077	0.079	414,000	32,634	0.0788	0.079	0.079	0.090	0.077	0.079	414,000	0.0788	1.28%
2025-09-08	0	0.078	0.078	0.082	0.077	0.084	476,000	39,708	0.0834	0.078	0.078	0.082	0.077	0.084	476,000	0.0834	-8.24%
2025-09-05	0	0.085	0.076	0.085	-	-	0	0	-	0.085	0.076	0.085	-	-	0	-	-3.41%
2025-09-04	0	0.088	0.072	0.088	0.075	0.091	76,000	6,576	0.0865	0.088	0.072	0.088	0.075	0.091	76,000	0.0865	17.33%
2025-09-03	0	0.075	0.075	0.077	0.075	0.076	56,000	4,254	0.0760	0.075	0.075	0.077	0.075	0.076	56,000	0.0760	-3.85%
2025-09-02	0	0.078	0.076	0.078	-	-	0	0	-	0.078	0.076	0.078	-	-	0	-	-1.27%
2025-09-01	0	0.079	0.078	0.079	0.077	0.079	150,000	11,818	0.0788	0.079	0.078	0.079	0.077	0.079	150,000	0.0788	-1.25%
2025-08-29	0	0.080	0.076	0.080	-	-	0	0	-	0.080	0.076	0.080	-	-	0	-	0.00%
2025-08-28	0	0.080	0.080	0.087	0.079	0.082	378,000	30,168	0.0798	0.080	0.080	0.087	0.079	0.082	378,000	0.0798	-5.88%
2025-08-27	0	0.085	0.085	0.096	-	-	0	0	-	0.085	0.085	0.096	-	-	0	-	0.00%
2025-08-26	0	0.085	0.082	0.085	0.085	0.085	60,000	5,100	0.0850	0.085	0.082	0.085	0.085	0.085	60,000	0.0850	0.00%
2025-08-25	0	0.085	0.085	0.089	0.085	0.086	554,000	47,158	0.0851	0.085	0.085	0.089	0.085	0.086	554,000	0.0851	1.19%
2025-08-22	0	0.084	0.084	0.090	0.084	0.090	182,000	15,720	0.0864	0.084	0.084	0.090	0.084	0.090	182,000	0.0864	-5.62%
2025-08-21	0	0.089	0.085	0.092	-	-	306,000	25,710	0.0840	0.089	0.085	0.092	-	-	306,000	0.0840	0.00%
2025-08-20	0	0.089	0.085	0.089	-	-	0	0	-	0.089	0.085	0.089	-	-	0	-	-1.11%
2025-08-19	0	0.090	0.088	0.091	0.087	0.091	528,000	46,090	0.0873	0.090	0.088	0.091	0.087	0.091	528,000	0.0873	-1.10%
2025-08-18	0	0.091	0.091	0.098	0.090	0.091	224,000	20,260	0.0904	0.091	0.091	0.098	0.090	0.091	224,000	0.0904	-1.09%
2025-08-15	0	0.092	0.092	0.096	0.091	0.109	780,000	72,030	0.0923	0.092	0.092	0.096	0.091	0.109	780,000	0.0923	3.37%
2025-08-14	0	0.089	0.087	0.090	0.089	0.092	612,000	54,492	0.0890	0.089	0.087	0.090	0.089	0.092	612,000	0.0890	4.71%
2025-08-13	0	0.085	0.085	0.092	0.085	0.100	392,000	34,530	0.0881	0.085	0.085	0.092	0.085	0.100	392,000	0.0881	-6.59%
2025-08-12	0	0.091	0.087	0.091	0.085	0.108	486,000	43,524	0.0896	0.091	0.087	0.091	0.085	0.108	486,000	0.0896	4.60%
2025-08-11	0	0.087	0.086	0.093	0.086	0.096	602,000	55,258	0.0918	0.087	0.086	0.093	0.086	0.096	602,000	0.0918	-7.45%
2025-08-08	0	0.094	0.091	0.095	0.092	0.097	422,000	40,064	0.0949	0.094	0.091	0.095	0.092	0.097	422,000	0.0949	-3.09%
2025-08-07	0	0.097	0.097	0.098	0.091	0.097	118,000	11,218	0.0951	0.097	0.097	0.098	0.091	0.097	118,000	0.0951	-1.02%
2025-08-06	0	0.098	0.088	0.098	0.087	0.115	424,000	39,108	0.0922	0.098	0.088	0.098	0.087	0.115	424,000	0.0922	2.08%
2025-08-05	0	0.096	0.094	0.100	0.096	0.100	114,000	10,952	0.0961	0.096	0.094	0.100	0.096	0.100	114,000	0.0961	0.00%
2025-08-04	0	0.096	0.096	0.097	0.096	0.119	372,000	36,276	0.0975	0.096	0.096	0.097	0.096	0.119	372,000	0.0975	-4.00%
2025-08-01	0	0.100	0.093	0.100	0.118	0.118	2,000	236	0.1180	0.100	0.093	0.100	0.118	0.118	2,000	0.1180	0.00%
2025-07-31	0	0.100	0.092	0.100	0.100	0.114	76,000	7,632	0.1004	0.100	0.092	0.100	0.100	0.114	76,000	0.1004	5.26%
2025-07-30	0	0.095	0.095	0.105	0.091	0.099	268,000	25,144	0.0938	0.095	0.095	0.105	0.091	0.099	268,000	0.0938	-5.00%
2025-07-29	0	0.100	0.092	0.100	0.099	0.105	456,000	46,282	0.1015	0.100	0.092	0.100	0.099	0.105	456,000	0.1015	-0.99%
2025-07-28	0	0.101	0.101	0.107	0.095	0.097	304,000	29,008	0.0954	0.101	0.101	0.107	0.095	0.097	304,000	0.0954	1.00%
2025-07-25	0	0.100	0.100	0.104	0.100	0.110	2,884,000	309,152	0.1072	0.100	0.100	0.104	0.100	0.110	2,884,000	0.1072	0.00%
2025-07-24	0	0.100	0.090	0.100	0.094	0.100	850,000	83,852	0.0986	0.100	0.090	0.100	0.094	0.100	850,000	0.0986	-0.99%
2025-07-23	0	0.101	0.096	0.100	0.094	0.102	482,000	48,030	0.0996	0.101	0.096	0.100	0.094	0.102	482,000	0.0996	-5.61%
2025-07-22	0	0.107	0.104	0.113	0.098	0.138	3,526,000	366,760	0.1040	0.107	0.104	0.113	0.098	0.138	3,526,000	0.1040	-1.83%
2025-07-21	0	0.109	0.105	0.109	0.086	0.129	4,516,000	484,816	0.1074	0.109	0.105	0.109	0.086	0.129	4,516,000	0.1074	21.11%
2025-07-18	0	0.090	0.089	0.090	0.075	0.090	4,114,000	353,326	0.0859	0.090	0.089	0.090	0.075	0.090	4,114,000	0.0859	20.00%
2025-07-17	0	0.075	0.077	0.082	0.072	0.090	1,338,000	108,556	0.0811	0.075	0.077	0.082	0.072	0.090	1,338,000	0.0811	-8.54%
2025-07-16	0	0.082	0.080	0.082	0.076	0.090	2,468,000	211,120	0.0855	0.082	0.080	0.082	0.076	0.090	2,468,000	0.0855	-1.20%
2025-07-15	0	0.083	0.081	0.085	0.081	0.111	1,962,000	179,696	0.0916	0.083	0.081	0.085	0.081	0.111	1,962,000	0.0916	-12.63%
2025-07-14	0	0.095	0.095	0.097	0.065	0.120	15,446,000	1,510,696	0.0978	0.095	0.095	0.097	0.065	0.120	15,446,000	0.0978	53.23%
2025-07-11	0	0.062	0.062	0.068	0.062	0.067	180,000	11,772	0.0654	0.062	0.062	0.068	0.062	0.067	180,000	0.0654	-8.82%
2025-07-10	0	0.068	0.062	0.068	0.062	0.068	712,000	44,338	0.0623	0.068	0.062	0.068	0.062	0.068	712,000	0.0623	-1.45%
2025-07-09	0	0.069	0.051	0.070	0.069	0.069	152,000	10,488	0.0690	0.069	0.051	0.070	0.069	0.069	152,000	0.0690	1.47%
2025-07-08	0	0.068	0.064	0.068	0.068	0.070	90,000	6,240	0.0693	0.068	0.064	0.068	0.068	0.070	90,000	0.0693	-2.86%
2025-07-07	0	0.070	0.063	0.070	0.070	0.070	196,000	13,720	0.0700	0.070	0.063	0.070	0.070	0.070	196,000	0.0700	2.94%
2025-07-04	0	0.068	0.062	0.068	0.068	0.068	74,000	5,032	0.0680	0.068	0.062	0.068	0.068	0.068	74,000	0.0680	0.00%
2025-07-03	0	0.068	0.064	0.068	0.064	0.068	268,000	18,018	0.0672	0.068	0.064	0.068	0.064	0.068	268,000	0.0672	6.25%
2025-07-02	0	0.064	0.063	0.065	0.061	0.066	188,000	11,880	0.0632	0.064	0.063	0.065	0.061	0.066	188,000	0.0632	6.67%
2025-06-30	0	0.060	0.054	0.060	0.055	0.061	350,000	20,022	0.0572	0.060	0.054	0.060	0.055	0.061	350,000	0.0572	15.38%
2025-06-27	0	0.052	0.052	0.061	0.050	0.050	538,000	26,976	0.0501	0.052	0.052	0.061	0.050	0.050	538,000	0.0501	1.96%
2025-06-26	0	0.051	0.051	0.058	0.051	0.058	1,640,000	87,890	0.0536	0.051	0.051	0.058	0.051	0.058	1,640,000	0.0536	-10.53%
2025-06-25	0	0.057	0.057	0.062	-	-	250,000	14,250	0.0570	0.057	0.057	0.062	-	-	250,000	0.0570	0.00%
2025-06-24	0	0.057	0.057	0.062	0.054	0.060	1,824,000	102,438	0.0562	0.057	0.057	0.062	0.054	0.060	1,824,000	0.0562	-12.31%
2025-06-23	0	0.065	0.060	0.069	-	-	0	0	-	0.065	0.060	0.069	-	-	0	-	0.00%
2025-06-20	0	0.065	0.060	0.065	0.065	0.065	150,000	9,750	0.0650	0.065	0.060	0.065	0.065	0.065	150,000	0.0650	-1.52%
2025-06-19	0	0.066	0.061	0.066	0.069	0.069	4,000	276	0.0690	0.066	0.061	0.066	0.069	0.069	4,000	0.0690	1.54%
2025-06-18	0	0.065	0.062	0.073	-	-	0	0	-	0.065	0.062	0.073	-	-	0	-	0.00%
2025-06-17	0	0.065	0.065	0.071	0.065	0.074	162,000	11,012	0.0680	0.065	0.065	0.071	0.065	0.074	162,000	0.0680	-2.99%
2025-06-16	0	0.067	0.065	0.068	0.058	0.068	1,110,000	69,486	0.0626	0.067	0.065	0.068	0.058	0.068	1,110,000	0.0626	15.52%
2025-06-13	0	0.058	0.058	0.061	0.056	0.061	552,000	31,684	0.0574	0.058	0.058	0.061	0.056	0.061	552,000	0.0574	-9.38%
2025-06-12	0	0.064	0.060	0.064	0.057	0.064	38,000	2,414	0.0635	0.064	0.060	0.064	0.057	0.064	38,000	0.0635	1.59%
2025-06-11	0	0.063	0.058	0.067	0.055	0.063	170,000	10,560	0.0621	0.063	0.058	0.067	0.055	0.063	170,000	0.0621	1.61%
2025-06-10	0	0.062	0.062	0.067	0.062	0.062	74,000	4,588	0.0620	0.062	0.062	0.067	0.062	0.062	74,000	0.0620	0.00%
2025-06-09	0	0.062	0.062	0.065	0.060	0.068	1,026,000	63,990	0.0624	0.062	0.062	0.065	0.060	0.068	1,026,000	0.0624	-6.06%
2025-06-06	0	0.066	0.066	0.080	0.065	0.065	4,000	260	0.0650	0.066	0.066	0.080	0.065	0.065	4,000	0.0650	-1.49%
2025-06-05	0	0.067	0.067	0.068	0.062	0.068	666,000	43,560	0.0654	0.067	0.067	0.068	0.062	0.068	666,000	0.0654	-6.94%
2025-06-04	0	0.072	0.068	0.072	-	-	0	0	-	0.072	0.068	0.072	-	-	0	-	-2.70%
2025-06-03	0	0.074	0.066	0.074	0.074	0.074	360,000	26,640	0.0740	0.074	0.066	0.074	0.074	0.074	360,000	0.0740	5.71%
2025-06-02	0	0.070	0.070	0.080	0.067	0.067	20,000	1,340	0.0670	0.070	0.070	0.080	0.067	0.067	20,000	0.0670	-4.11%
2025-05-30	0	0.073	0.068	0.073	0.073	0.073	144,000	9,842	0.0683	0.073	0.068	0.073	0.073	0.073	144,000	0.0683	0.00%
2025-05-29	0	0.073	0.062	0.073	-	-	0	0	-	0.073	0.062	0.073	-	-	0	-	-1.35%
2025-05-28	0	0.074	0.062	0.074	-	-	0	0	-	0.074	0.062	0.074	-	-	0	-	0.00%
2025-05-27	0	0.074	0.063	0.074	0.074	0.074	272,000	20,128	0.0740	0.074	0.063	0.074	0.074	0.074	272,000	0.0740	0.00%
2025-05-26	0	0.074	0.062	0.074	-	-	0	0	-	0.074	0.062	0.074	-	-	0	-	0.00%
2025-05-23	0	0.074	0.065	0.074	0.076	0.076	14,000	1,064	0.0760	0.074	0.065	0.074	0.076	0.076	14,000	0.0760	5.71%
2025-05-22	0	0.070	0.070	0.076	-	-	0	0	-	0.070	0.070	0.076	-	-	0	-	0.00%
2025-05-21	0	0.070	0.070	0.075	0.070	0.070	82,000	5,740	0.0700	0.070	0.070	0.075	0.070	0.070	82,000	0.0700	0.00%
2025-05-20	0	0.070	0.065	0.076	0.070	0.070	100,000	7,000	0.0700	0.070	0.065	0.076	0.070	0.070	100,000	0.0700	0.00%
2025-05-19	0	0.070	0.070	0.076	0.068	0.068	40,000	2,720	0.0680	0.070	0.070	0.076	0.068	0.068	40,000	0.0680	-9.09%
2025-05-16	0	0.077	0.062	0.077	-	-	0	0	-	0.077	0.062	0.077	-	-	0	-	-1.28%
2025-05-15	0	0.078	0.070	0.078	0.068	0.082	516,000	36,272	0.0703	0.078	0.070	0.078	0.068	0.082	516,000	0.0703	8.33%
2025-05-14	0	0.072	0.068	0.072	0.074	0.075	160,000	11,996	0.0750	0.072	0.068	0.072	0.074	0.075	160,000	0.0750	-4.00%
2025-05-13	0	0.075	0.068	0.075	0.065	0.077	854,000	61,278	0.0718	0.075	0.068	0.075	0.065	0.077	854,000	0.0718	7.14%
2025-05-12	0	0.070	0.066	0.071	0.062	0.080	670,000	46,860	0.0699	0.070	0.066	0.071	0.062	0.080	670,000	0.0699	0.00%
2025-05-09	0	0.070	0.070	0.071	0.070	0.071	102,000	7,220	0.0708	0.070	0.070	0.071	0.070	0.071	102,000	0.0708	-2.78%
2025-05-08	0	0.072	0.060	0.072	0.072	0.072	500,000	36,000	0.0720	0.072	0.060	0.072	0.072	0.072	500,000	0.0720	-1.37%
2025-05-07	0	0.073	0.063	0.073	0.075	0.075	60,000	4,500	0.0750	0.073	0.063	0.073	0.075	0.075	60,000	0.0750	-2.67%
2025-05-06	0	0.075	0.061	0.075	0.075	0.075	20,000	1,500	0.0750	0.075	0.061	0.075	0.075	0.075	20,000	0.0750	-3.85%
2025-05-02	0	0.078	0.061	0.078	-	-	0	0	-	0.078	0.061	0.078	-	-	0	-	0.00%
2025-04-30	0	0.078	0.073	0.084	-	-	0	0	-	0.078	0.073	0.084	-	-	0	-	0.00%
2025-04-29	0	0.078	0.061	0.078	0.078	0.078	56,000	4,368	0.0780	0.078	0.061	0.078	0.078	0.078	56,000	0.0780	1.30%
2025-04-28	0	0.077	0.075	0.083	0.075	0.077	104,000	7,808	0.0751	0.077	0.075	0.083	0.075	0.077	104,000	0.0751	2.67%
2025-04-25	0	0.075	0.075	0.084	0.075	0.084	122,000	9,388	0.0770	0.075	0.075	0.084	0.075	0.084	122,000	0.0770	-10.71%
2025-04-24	0	0.084	0.070	0.082	0.084	0.085	168,000	14,278	0.0850	0.084	0.070	0.082	0.084	0.085	168,000	0.0850	12.00%
2025-04-23	0	0.075	0.065	0.085	0.073	0.075	240,000	17,800	0.0742	0.075	0.065	0.085	0.073	0.075	240,000	0.0742	0.00%
2025-04-22	0	0.075	0.075	0.086	0.075	0.075	132,000	9,900	0.0750	0.075	0.075	0.086	0.075	0.075	132,000	0.0750	-12.79%
2025-04-17	0	0.086	0.080	0.086	0.080	0.092	426,000	36,194	0.0850	0.086	0.080	0.086	0.080	0.092	426,000	0.0850	7.50%
2025-04-16	0	0.080	0.074	0.080	0.073	0.086	260,000	19,086	0.0734	0.080	0.074	0.080	0.073	0.086	260,000	0.0734	0.00%
2025-04-15	0	0.080	0.075	0.086	0.080	0.088	496,000	43,420	0.0875	0.080	0.075	0.086	0.080	0.088	496,000	0.0875	-12.09%
2025-04-14	0	0.091	0.083	0.091	0.080	0.093	590,000	53,658	0.0909	0.091	0.083	0.091	0.080	0.093	590,000	0.0909	-2.15%
2025-04-11	0	0.093	0.088	0.093	-	-	0	0	-	0.093	0.088	0.093	-	-	0	-	0.00%
2025-04-10	0	0.093	0.093	0.095	0.093	0.100	590,000	56,008	0.0949	0.093	0.093	0.095	0.093	0.100	590,000	0.0949	-4.12%
2025-04-09	0	0.097	0.094	0.108	0.092	0.098	1,436,000	135,628	0.0944	0.097	0.094	0.108	0.092	0.098	1,436,000	0.0944	-1.02%
2025-04-08	0	0.098	0.095	0.098	0.093	0.100	2,744,000	259,458	0.0946	0.098	0.095	0.098	0.093	0.100	2,744,000	0.0946	8.89%
2025-04-07	0	0.090	0.076	0.090	0.070	0.118	3,842,000	313,946	0.0817	0.090	0.076	0.090	0.070	0.118	3,842,000	0.0817	-7.22%
2025-04-03	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2024-03-28	0	0.097	0.097	0.099	0.088	0.099	1,112,000	102,920	0.0926	0.097	0.097	0.099	0.088	0.099	1,112,000	0.0926	7.78%
2024-03-27	0	0.090	0.090	0.095	0.089	0.099	2,174,000	202,552	0.0932	0.090	0.090	0.095	0.089	0.099	2,174,000	0.0932	-5.26%
2024-03-26	0	0.095	0.095	0.098	0.091	0.110	1,260,000	127,286	0.1010	0.095	0.095	0.098	0.091	0.110	1,260,000	0.1010	-13.64%
2024-03-25	0	0.110	0.107	0.112	0.106	0.112	92,000	10,044	0.1092	0.110	0.107	0.112	0.106	0.112	92,000	0.1092	-1.79%
2024-03-22	0	0.112	0.107	0.113	0.106	0.113	58,000	6,486	0.1118	0.112	0.107	0.113	0.106	0.113	58,000	0.1118	-0.88%
2024-03-21	0	0.113	0.106	0.113	0.106	0.118	510,000	57,400	0.1125	0.113	0.106	0.113	0.106	0.118	510,000	0.1125	2.73%
2024-03-20	0	0.110	0.106	0.110	-	-	0	0	-	0.110	0.106	0.110	-	-	0	-	-5.17%
2024-03-19	0	0.116	0.106	0.116	-	-	0	0	-	0.116	0.106	0.116	-	-	0	-	-0.85%
2024-03-18	0	0.117	0.105	0.117	0.105	0.117	844,000	92,716	0.1099	0.117	0.105	0.117	0.105	0.117	844,000	0.1099	-2.50%
2024-03-15	0	0.120	0.113	0.121	0.112	0.129	864,000	100,218	0.1160	0.120	0.113	0.121	0.112	0.129	864,000	0.1160	1.69%
2024-03-14	0	0.118	0.117	0.118	0.111	0.138	2,286,000	264,734	0.1158	0.118	0.117	0.118	0.111	0.138	2,286,000	0.1158	-5.60%
2024-03-13	0	0.125	0.119	0.124	0.105	0.125	4,256,000	477,556	0.1122	0.125	0.119	0.124	0.105	0.125	4,256,000	0.1122	9.65%
2024-03-12	0	0.114	0.112	0.116	0.103	0.122	1,602,000	176,294	0.1100	0.114	0.112	0.116	0.103	0.122	1,602,000	0.1100	0.00%
2024-03-11	0	0.114	0.113	0.117	0.103	0.128	2,498,000	282,892	0.1132	0.114	0.113	0.117	0.103	0.128	2,498,000	0.1132	-11.63%
2024-03-08	0	0.129	0.125	0.130	0.123	0.138	178,000	23,464	0.1318	0.129	0.125	0.130	0.123	0.138	178,000	0.1318	4.88%
2024-03-07	0	0.123	0.123	0.124	0.123	0.126	254,000	31,404	0.1236	0.123	0.123	0.124	0.123	0.126	254,000	0.1236	-2.38%
2024-03-06	0	0.126	0.126	0.130	0.126	0.132	320,000	40,792	0.1275	0.126	0.126	0.130	0.126	0.132	320,000	0.1275	-4.55%
2024-03-05	0	0.132	0.129	0.132	0.125	0.132	284,000	36,912	0.1300	0.132	0.129	0.132	0.125	0.132	284,000	0.1300	0.76%
2024-03-04	0	0.131	0.131	0.133	0.129	0.129	170,000	21,930	0.1290	0.131	0.131	0.133	0.129	0.129	170,000	0.1290	-1.50%
2024-03-01	0	0.133	0.129	0.134	0.128	0.136	310,000	40,538	0.1308	0.133	0.129	0.134	0.128	0.136	310,000	0.1308	-2.21%
2024-02-29	0	0.136	0.128	0.136	0.127	0.139	390,000	50,548	0.1296	0.136	0.128	0.136	0.127	0.139	390,000	0.1296	0.00%
2024-02-28	0	0.136	0.132	0.137	0.128	0.137	324,000	43,546	0.1344	0.136	0.132	0.137	0.128	0.137	324,000	0.1344	-1.45%
2024-02-27	0	0.138	0.133	0.138	0.134	0.141	22,000	2,962	0.1346	0.138	0.133	0.138	0.134	0.141	22,000	0.1346	2.99%
2024-02-26	0	0.134	0.133	0.138	0.134	0.142	664,000	90,608	0.1365	0.134	0.133	0.138	0.134	0.142	664,000	0.1365	1.52%
2024-02-23	0	0.132	0.131	0.140	0.130	0.144	390,000	51,204	0.1313	0.132	0.131	0.140	0.130	0.144	390,000	0.1313	-3.65%
2024-02-22	0	0.137	0.137	0.140	0.135	0.144	290,000	39,810	0.1373	0.137	0.137	0.140	0.135	0.144	290,000	0.1373	-2.14%
2024-02-21	0	0.140	0.136	0.140	0.136	0.147	430,000	59,856	0.1392	0.140	0.136	0.140	0.136	0.147	430,000	0.1392	1.45%
2024-02-20	0	0.138	0.122	0.138	-	-	0	0	-	0.138	0.122	0.138	-	-	0	-	0.00%
2024-02-19	0	0.138	0.126	0.140	-	-	0	0	-	0.138	0.126	0.140	-	-	0	-	0.00%
2024-02-16	0	0.138	0.138	0.142	0.134	0.150	396,000	55,942	0.1413	0.138	0.138	0.142	0.134	0.150	396,000	0.1413	-1.43%
2024-02-15	0	0.140	0.130	0.140	0.130	0.142	298,000	39,628	0.1330	0.140	0.130	0.140	0.130	0.142	298,000	0.1330	6.87%
2024-02-14	0	0.131	0.130	0.142	0.123	0.137	342,000	43,616	0.1275	0.131	0.130	0.142	0.123	0.137	342,000	0.1275	-9.03%
2024-02-09	0	0.144	0.128	0.144	-	-	0	0	-	0.144	0.128	0.144	-	-	0	-	-0.69%
2024-02-08	0	0.145	0.137	0.146	0.135	0.145	168,000	22,736	0.1353	0.145	0.137	0.146	0.135	0.145	168,000	0.1353	7.41%
2024-02-07	0	0.135	0.132	0.140	0.133	0.135	286,000	38,360	0.1341	0.135	0.132	0.140	0.133	0.135	286,000	0.1341	-2.88%
2024-02-06	0	0.139	0.130	0.139	0.125	0.140	724,000	93,850	0.1296	0.139	0.130	0.139	0.125	0.140	724,000	0.1296	4.51%
2024-02-05	0	0.133	0.133	0.145	0.128	0.128	18,000	2,304	0.1280	0.133	0.133	0.145	0.128	0.128	18,000	0.1280	-8.28%
2024-02-02	0	0.145	0.127	0.145	0.125	0.155	302,000	42,472	0.1406	0.145	0.127	0.145	0.125	0.155	302,000	0.1406	2.11%
2024-02-01	0	0.142	0.142	0.153	0.133	0.159	36,000	5,114	0.1421	0.142	0.142	0.153	0.133	0.159	36,000	0.1421	-8.97%
2024-01-31	0	0.156	0.133	0.156	0.156	0.156	36,000	5,616	0.1560	0.156	0.133	0.156	0.156	0.156	36,000	0.1560	3.31%
2024-01-30	0	0.151	0.137	0.151	0.135	0.167	404,000	60,642	0.1501	0.151	0.137	0.151	0.135	0.167	404,000	0.1501	-4.43%
2024-01-29	0	0.158	0.153	0.158	0.162	0.162	100,000	16,200	0.1620	0.158	0.153	0.158	0.162	0.162	100,000	0.1620	-2.47%
2024-01-26	0	0.162	0.152	0.163	0.151	0.163	250,000	39,370	0.1575	0.162	0.152	0.163	0.151	0.163	250,000	0.1575	-0.61%
2024-01-25	0	0.163	0.163	0.165	0.153	0.167	924,000	149,668	0.1620	0.163	0.163	0.165	0.153	0.167	924,000	0.1620	3.16%
2024-01-24	0	0.158	0.151	0.160	0.141	0.167	620,000	94,026	0.1517	0.158	0.151	0.160	0.141	0.167	620,000	0.1517	0.00%
2024-01-23	0	0.158	0.144	0.158	0.128	0.164	1,454,000	217,676	0.1497	0.158	0.144	0.158	0.128	0.164	1,454,000	0.1497	11.27%
2024-01-22	0	0.142	0.135	0.143	0.133	0.157	668,000	96,422	0.1443	0.142	0.135	0.143	0.133	0.157	668,000	0.1443	-10.69%
2024-01-19	0	0.159	0.146	0.159	0.145	0.160	112,000	17,230	0.1538	0.159	0.146	0.159	0.145	0.160	112,000	0.1538	2.58%
2024-01-18	0	0.155	0.150	0.158	0.150	0.167	460,000	73,012	0.1587	0.155	0.150	0.158	0.150	0.167	460,000	0.1587	5.44%
2024-01-17	0	0.147	0.145	0.147	0.147	0.167	1,102,000	171,936	0.1560	0.147	0.145	0.147	0.147	0.167	1,102,000	0.1560	-11.98%
2024-01-16	0	0.167	0.158	0.167	0.159	0.168	280,000	45,152	0.1613	0.167	0.158	0.167	0.159	0.168	280,000	0.1613	4.37%
2024-01-15	0	0.160	0.158	0.170	0.160	0.174	280,000	45,168	0.1613	0.160	0.158	0.170	0.160	0.174	280,000	0.1613	-1.84%
2024-01-12	0	0.163	0.163	0.173	0.161	0.175	268,000	45,408	0.1694	0.163	0.163	0.173	0.161	0.175	268,000	0.1694	-6.86%
2024-01-11	0	0.175	0.166	0.175	0.165	0.177	1,498,000	251,758	0.1681	0.175	0.166	0.175	0.165	0.177	1,498,000	0.1681	3.55%
2024-01-10	0	0.169	0.163	0.169	0.163	0.188	814,000	139,428	0.1713	0.169	0.163	0.169	0.163	0.188	814,000	0.1713	0.60%
2024-01-09	0	0.168	0.169	0.179	0.166	0.189	862,000	144,632	0.1678	0.168	0.169	0.179	0.166	0.189	862,000	0.1678	-6.15%
2024-01-08	0	0.179	0.171	0.179	0.169	0.192	944,000	168,330	0.1783	0.179	0.171	0.179	0.169	0.192	944,000	0.1783	2.29%
2024-01-05	0	0.175	0.164	0.175	0.170	0.179	480,000	82,448	0.1718	0.175	0.164	0.175	0.170	0.179	480,000	0.1718	-2.78%
2024-01-04	0	0.180	0.176	0.180	0.177	0.183	242,000	43,002	0.1777	0.180	0.176	0.180	0.177	0.183	242,000	0.1777	-2.17%
2024-01-03	0	0.184	0.180	0.185	0.179	0.195	514,000	94,218	0.1833	0.184	0.180	0.185	0.179	0.195	514,000	0.1833	1.10%
2024-01-02	0	0.182	0.174	0.182	0.179	0.184	116,000	20,990	0.1809	0.182	0.174	0.182	0.179	0.184	116,000	0.1809	-1.09%
2023-12-29	0	0.184	0.178	0.184	0.180	0.210	4,512,000	865,850	0.1919	0.184	0.178	0.184	0.180	0.210	4,512,000	0.1919	0.55%
2023-12-28	0	0.183	0.173	0.183	0.146	0.183	1,232,000	200,318	0.1626	0.183	0.173	0.183	0.146	0.183	1,232,000	0.1626	25.34%
2023-12-27	0	0.146	0.141	0.146	0.139	0.160	1,556,000	237,924	0.1529	0.146	0.141	0.146	0.139	0.160	1,556,000	0.1529	-7.59%
2023-12-22	0	0.158	0.158	0.167	0.115	0.176	1,386,000	221,584	0.1599	0.158	0.158	0.167	0.115	0.176	1,386,000	0.1599	-9.71%
2023-12-21	0	0.175	0.175	0.183	0.175	0.186	906,000	162,136	0.1790	0.175	0.175	0.183	0.175	0.186	906,000	0.1790	-6.91%
2023-12-20	0	0.188	0.174	0.188	0.170	0.188	1,268,000	219,806	0.1733	0.188	0.174	0.188	0.170	0.188	1,268,000	0.1733	5.62%
2023-12-19	0	0.178	0.172	0.179	0.172	0.180	976,000	170,152	0.1743	0.178	0.172	0.179	0.172	0.180	976,000	0.1743	-1.11%
2023-12-18	0	0.180	0.176	0.188	0.175	0.191	492,000	87,626	0.1781	0.180	0.176	0.188	0.175	0.191	492,000	0.1781	-1.64%
2023-12-15	0	0.183	0.183	0.190	0.179	0.200	3,388,000	636,838	0.1880	0.183	0.183	0.190	0.179	0.200	3,388,000	0.1880	2.81%
2023-12-14	0	0.178	0.172	0.178	0.170	0.185	1,082,000	193,034	0.1784	0.178	0.172	0.178	0.170	0.185	1,082,000	0.1784	2.30%
2023-12-13	0	0.174	0.170	0.174	0.170	0.186	1,590,000	277,680	0.1746	0.174	0.170	0.174	0.170	0.186	1,590,000	0.1746	-2.79%
2023-12-12	0	0.179	0.178	0.179	0.173	0.196	2,420,000	447,244	0.1848	0.179	0.178	0.179	0.173	0.196	2,420,000	0.1848	1.13%
2023-12-11	0	0.177	0.168	0.180	0.168	0.184	798,000	139,712	0.1751	0.177	0.168	0.180	0.168	0.184	798,000	0.1751	4.12%
2023-12-08	0	0.170	0.165	0.173	0.160	0.187	2,970,000	517,416	0.1742	0.170	0.165	0.173	0.160	0.187	2,970,000	0.1742	-6.59%
2023-12-07	0	0.182	0.178	0.182	0.170	0.198	5,268,000	957,586	0.1818	0.182	0.178	0.182	0.170	0.198	5,268,000	0.1818	-8.54%
2023-12-06	0	0.199	0.199	0.206	0.198	0.218	5,584,000	1,154,410	0.2067	0.199	0.199	0.206	0.198	0.218	5,584,000	0.2067	0.00%
2023-12-05	0	0.199	0.198	0.199	0.195	0.213	2,644,000	528,232	0.1998	0.199	0.198	0.199	0.195	0.213	2,644,000	0.1998	-3.86%
2023-12-04	0	0.207	0.207	0.216	0.200	0.239	9,848,000	2,158,684	0.2192	0.207	0.207	0.216	0.200	0.239	9,848,000	0.2192	-1.43%
2023-12-01	0	0.210	0.207	0.210	0.170	0.280	55,686,000	13,223,348	0.2375	0.210	0.207	0.210	0.170	0.280	55,686,000	0.2375	11.11%
2023-11-30	0	0.189	0.188	0.189	0.180	0.215	6,818,000	1,313,386	0.1926	0.189	0.188	0.189	0.180	0.215	6,818,000	0.1926	-12.09%
2023-11-29	0	0.215	0.208	0.209	0.200	0.250	9,566,000	2,114,640	0.2211	0.215	0.208	0.209	0.200	0.250	9,566,000	0.2211	-7.73%
2023-11-28	0	0.233	0.232	0.236	0.232	0.290	11,834,000	2,949,596	0.2492	0.233	0.232	0.236	0.232	0.290	11,834,000	0.2492	-12.08%
2023-11-27	0	0.265	0.265	0.270	0.230	0.330	37,852,000	10,569,962	0.2792	0.265	0.265	0.270	0.230	0.330	37,852,000	0.2792	3.92%
2023-11-24	0	0.255	0.250	0.255	0.154	0.275	66,082,000	15,186,420	0.2298	0.255	0.250	0.255	0.154	0.275	66,082,000	0.2298	54.55%
2023-11-23	0	0.165	0.165	0.170	0.120	0.170	18,198,000	2,707,464	0.1488	0.165	0.165	0.170	0.120	0.170	18,198,000	0.1488	41.03%
2023-11-22	0	0.117	0.117	0.124	0.117	0.142	826,000	99,728	0.1207	0.117	0.117	0.124	0.117	0.142	826,000	0.1207	-3.31%
2023-11-21	0	0.121	0.118	0.121	0.118	0.130	2,162,000	269,428	0.1246	0.121	0.118	0.121	0.118	0.130	2,162,000	0.1246	1.68%
2023-11-20	0	0.119	0.115	0.119	0.116	0.124	554,000	66,366	0.1198	0.119	0.115	0.119	0.116	0.124	554,000	0.1198	0.85%
2023-11-17	0	0.118	0.118	0.119	0.114	0.119	698,000	82,094	0.1176	0.118	0.118	0.119	0.114	0.119	698,000	0.1176	1.72%
2023-11-16	0	0.116	0.112	0.116	0.106	0.119	458,000	51,310	0.1120	0.116	0.112	0.116	0.106	0.119	458,000	0.1120	-1.69%
2023-11-15	0	0.118	0.116	0.119	0.115	0.130	4,396,000	526,216	0.1197	0.118	0.116	0.119	0.115	0.130	4,396,000	0.1197	7.27%
2023-11-14	0	0.110	0.110	0.111	0.106	0.115	2,988,000	326,154	0.1092	0.110	0.110	0.111	0.106	0.115	2,988,000	0.1092	-5.17%
2023-11-13	0	0.116	0.116	0.118	0.111	0.148	6,986,000	843,810	0.1208	0.116	0.116	0.118	0.111	0.148	6,986,000	0.1208	-14.71%
2023-11-10	0	0.136	0.129	0.135	0.111	0.152	17,836,000	2,374,170	0.1331	0.136	0.129	0.135	0.111	0.152	17,836,000	0.1331	28.30%
2023-11-09	0	0.106	0.106	0.111	0.104	0.118	600,000	66,132	0.1102	0.106	0.106	0.111	0.104	0.118	600,000	0.1102	-7.02%
2023-11-08	0	0.114	0.110	0.114	0.102	0.116	1,148,000	124,850	0.1088	0.114	0.110	0.114	0.102	0.116	1,148,000	0.1088	3.64%
2023-11-07	0	0.110	0.100	0.112	0.110	0.113	262,000	29,510	0.1126	0.110	0.100	0.112	0.110	0.113	262,000	0.1126	-2.65%
2023-11-06	0	0.113	0.105	0.113	0.104	0.120	610,000	69,492	0.1139	0.113	0.105	0.113	0.104	0.120	610,000	0.1139	0.89%
2023-11-03	0	0.112	0.110	0.113	0.109	0.115	722,000	79,880	0.1106	0.112	0.110	0.113	0.109	0.115	722,000	0.1106	4.67%
2023-11-02	0	0.107	0.107	0.114	0.102	0.118	264,000	28,532	0.1081	0.107	0.107	0.114	0.102	0.118	264,000	0.1081	-2.73%
2023-11-01	0	0.110	0.108	0.110	0.108	0.115	178,000	19,638	0.1103	0.110	0.108	0.110	0.108	0.115	178,000	0.1103	1.85%
2023-10-31	0	0.108	0.102	0.108	0.108	0.112	36,000	3,896	0.1082	0.108	0.102	0.108	0.108	0.112	36,000	0.1082	-3.57%
2023-10-30	0	0.112	0.110	0.112	0.102	0.125	972,000	104,960	0.1080	0.112	0.110	0.112	0.102	0.125	972,000	0.1080	13.13%
2023-10-27	0	0.099	0.098	0.099	0.099	0.107	1,208,000	123,006	0.1018	0.099	0.098	0.099	0.099	0.107	1,208,000	0.1018	-2.94%
2023-10-26	0	0.102	0.102	0.107	0.100	0.112	348,000	35,876	0.1031	0.102	0.102	0.107	0.100	0.112	348,000	0.1031	-1.92%
2023-10-25	0	0.104	0.102	0.111	0.100	0.114	1,032,000	113,214	0.1097	0.104	0.102	0.111	0.100	0.114	1,032,000	0.1097	-7.14%
2023-10-24	0	0.112	0.111	0.112	0.110	0.118	1,370,000	153,896	0.1123	0.112	0.111	0.112	0.110	0.118	1,370,000	0.1123	-1.75%
2023-10-20	0	0.114	0.112	0.114	0.112	0.120	470,000	55,288	0.1176	0.114	0.112	0.114	0.112	0.120	470,000	0.1176	0.88%
2023-10-19	0	0.113	0.110	0.113	0.110	0.120	1,302,000	145,826	0.1120	0.113	0.110	0.113	0.110	0.120	1,302,000	0.1120	0.00%
2023-10-18	0	0.113	0.112	0.117	0.112	0.121	640,000	73,626	0.1150	0.113	0.112	0.117	0.112	0.121	640,000	0.1150	-4.24%
2023-10-17	0	0.118	0.112	0.119	0.112	0.123	744,000	85,806	0.1153	0.118	0.112	0.119	0.112	0.123	744,000	0.1153	1.72%
2023-10-16	0	0.116	0.113	0.119	0.116	0.126	844,000	98,934	0.1172	0.116	0.113	0.119	0.116	0.126	844,000	0.1172	-4.13%
2023-10-13	0	0.121	0.121	0.125	0.120	0.130	1,158,000	140,456	0.1213	0.121	0.121	0.125	0.120	0.130	1,158,000	0.1213	-6.92%
2023-10-12	0	0.130	0.126	0.131	0.125	0.149	3,288,000	436,316	0.1327	0.130	0.126	0.131	0.125	0.149	3,288,000	0.1327	-2.99%
2023-10-11	0	0.134	0.132	0.134	0.110	0.134	5,194,000	658,490	0.1268	0.134	0.132	0.134	0.110	0.134	5,194,000	0.1268	11.67%
2023-10-10	0	0.120	0.116	0.120	0.115	0.125	1,862,000	220,996	0.1187	0.120	0.116	0.120	0.115	0.125	1,862,000	0.1187	1.69%
2023-10-09	0	0.118	0.118	0.120	0.112	0.130	2,580,000	309,598	0.1200	0.118	0.118	0.120	0.112	0.130	2,580,000	0.1200	-7.81%
2023-10-06	0	0.128	0.127	0.128	0.125	0.158	15,676,000	2,105,020	0.1343	0.128	0.127	0.128	0.125	0.158	15,676,000	0.1343	-12.93%
2023-10-05	0	0.147	0.143	0.145	0.140	0.179	34,766,000	5,604,956	0.1612	0.147	0.143	0.145	0.140	0.179	34,766,000	0.1612	5.00%
2023-10-04	0	0.140	0.139	0.144	0.134	0.151	1,294,000	183,100	0.1415	0.140	0.139	0.144	0.134	0.151	1,294,000	0.1415	1.45%
2023-10-03	0	0.138	0.133	0.139	0.130	0.164	2,732,000	369,322	0.1352	0.138	0.133	0.139	0.130	0.164	2,732,000	0.1352	-4.83%
2023-09-29	0	0.145	0.145	0.151	0.140	0.160	1,948,000	288,024	0.1479	0.145	0.145	0.151	0.140	0.160	1,948,000	0.1479	-3.33%
2023-09-28	0	0.150	0.150	0.151	0.130	0.160	2,880,000	414,268	0.1438	0.150	0.150	0.151	0.130	0.160	2,880,000	0.1438	0.00%
2023-09-27	0	0.150	0.150	0.153	0.145	0.182	7,240,000	1,136,048	0.1569	0.150	0.150	0.153	0.145	0.182	7,240,000	0.1569	-11.24%
2023-09-26	0	0.169	0.169	0.171	0.152	0.205	18,342,000	3,370,838	0.1838	0.169	0.169	0.171	0.152	0.205	18,342,000	0.1838	3.05%
2023-09-25	0	0.164	0.153	0.164	0.156	0.194	2,746,000	467,306	0.1702	0.164	0.153	0.164	0.156	0.194	2,746,000	0.1702	-8.38%
2023-09-22	0	0.179	0.174	0.179	0.168	0.209	9,034,000	1,634,382	0.1809	0.179	0.174	0.179	0.168	0.209	9,034,000	0.1809	-14.35%
2023-09-21	0	0.209	0.201	0.209	0.190	0.215	2,788,000	569,270	0.2042	0.209	0.201	0.209	0.190	0.215	2,788,000	0.2042	2.96%
2023-09-20	0	0.203	0.201	0.203	0.195	0.237	5,862,000	1,233,370	0.2104	0.203	0.201	0.203	0.195	0.237	5,862,000	0.2104	-11.74%
2023-09-19	0	0.230	0.223	0.230	0.220	0.250	4,048,000	945,652	0.2336	0.230	0.223	0.230	0.220	0.250	4,048,000	0.2336	0.00%
2023-09-18	0	0.230	0.228	0.230	0.220	0.295	7,918,000	1,950,610	0.2464	0.230	0.228	0.230	0.220	0.295	7,918,000	0.2464	-22.03%
2023-09-15	0	0.295	0.295	0.300	0.275	0.340	11,928,000	3,628,800	0.3042	0.295	0.295	0.300	0.275	0.340	11,928,000	0.3042	3.51%
2023-09-14	0	0.285	0.275	0.285	0.260	0.310	5,044,000	1,402,340	0.2780	0.285	0.275	0.285	0.260	0.310	5,044,000	0.2780	-6.56%
2023-09-13	0	0.305	0.305	0.310	0.290	0.395	11,850,000	3,833,960	0.3235	0.305	0.305	0.310	0.290	0.395	11,850,000	0.3235	-22.78%
2023-09-12	0	0.395	0.390	0.400	0.370	0.500	21,452,000	9,053,600	0.4220	0.395	0.390	0.400	0.370	0.500	21,452,000	0.4220	-9.20%
2023-09-11	0	0.435	0.435	0.440	0.410	0.900	25,716,000	14,154,220	0.5504	0.435	0.435	0.440	0.410	0.900	25,716,000	0.5504	-46.95%
2023-09-07	0	0.820	0.800	0.820	0.480	1.000	36,385,000	28,182,290	0.7746	0.820	0.800	0.820	0.480	1.000	36,385,000	0.7746	95.24%
2023-09-06	0	0.420	0.420	0.440	0.090	0.420	14,431,000	4,229,276	0.2931	0.420	0.420	0.440	0.090	0.420	14,431,000	0.2931	320.00%
2023-09-05	0	0.100	0.081	0.100	-	-	0	0	-	0.100	0.081	0.100	-	-	0	-	0.00%
2023-09-04	0	0.100	0.090	0.107	0.089	0.107	692,000	70,528	0.1019	0.100	0.090	0.107	0.089	0.107	692,000	0.1019	11.11%
2023-08-31	0	0.090	0.087	0.090	0.080	0.090	76,000	6,524	0.0858	0.090	0.087	0.090	0.080	0.090	76,000	0.0858	-9.09%
2023-08-30	0	0.099	0.081	0.100	-	-	0	0	-	0.099	0.081	0.100	-	-	0	-	0.00%
2023-08-29	0	0.099	0.095	0.100	0.080	0.099	152,000	13,474	0.0886	0.099	0.095	0.100	0.080	0.099	152,000	0.0886	-1.00%
2023-08-28	0	0.100	0.086	0.103	0.086	0.108	506,000	46,410	0.0917	0.100	0.086	0.103	0.086	0.108	506,000	0.0917	5.26%
2023-08-25	0	0.095	0.090	0.095	0.081	0.119	1,550,000	144,516	0.0932	0.095	0.090	0.095	0.081	0.119	1,550,000	0.0932	-13.64%
2023-08-24	0	0.110	0.098	0.125	0.098	0.119	115,853	12,228	0.1055	0.110	0.098	0.125	0.098	0.119	115,853	0.1055	-4.35%
2023-08-23	0	0.115	0.110	0.115	0.115	0.115	2,000	230	0.1150	0.115	0.110	0.115	0.115	0.115	2,000	0.1150	7.48%
2023-08-22	0	0.107	0.107	0.120	0.102	0.126	360,000	39,280	0.1091	0.107	0.107	0.120	0.102	0.126	360,000	0.1091	-10.08%
2023-08-21	0	0.119	0.119	0.120	0.116	0.117	8,000	930	0.1163	0.119	0.119	0.120	0.116	0.117	8,000	0.1163	-7.03%
2023-08-18	0	0.128	0.117	0.130	-	-	0	0	-	0.128	0.117	0.130	-	-	0	-	0.00%
2023-08-17	0	0.128	0.118	0.128	0.128	0.128	6,000	768	0.1280	0.128	0.118	0.128	0.128	0.128	6,000	0.1280	0.00%
2023-08-16	0	0.128	0.129	0.130	0.115	0.158	534,000	69,604	0.1303	0.128	0.129	0.130	0.115	0.158	534,000	0.1303	-1.54%
2023-08-15	0	0.130	0.123	0.130	0.114	0.130	138,000	17,228	0.1248	0.130	0.123	0.130	0.114	0.130	138,000	0.1248	-1.52%
2023-08-14	0	0.132	0.122	0.138	0.114	0.132	208,000	24,968	0.1200	0.132	0.122	0.138	0.114	0.132	208,000	0.1200	-4.35%
2023-08-11	0	0.138	0.118	0.150	-	-	0	0	-	0.138	0.118	0.150	-	-	0	-	0.00%
2023-08-10	0	0.138	0.132	0.140	0.120	0.140	154,000	19,782	0.1285	0.138	0.132	0.140	0.120	0.140	154,000	0.1285	-2.13%
2023-08-09	0	0.141	0.134	0.155	0.122	0.152	374,000	47,516	0.1270	0.141	0.134	0.155	0.122	0.152	374,000	0.1270	0.00%
2023-08-08	0	0.141	0.141	0.153	0.133	0.153	370,000	49,848	0.1347	0.141	0.141	0.153	0.133	0.153	370,000	0.1347	-8.44%
2023-08-07	0	0.154	0.110	0.177	-	-	0	0	-	0.154	0.110	0.177	-	-	0	-	0.00%
2023-08-04	0	0.154	0.150	0.154	0.142	0.170	200,000	29,478	0.1474	0.154	0.150	0.154	0.142	0.170	200,000	0.1474	2.67%
2023-08-03	0	0.150	0.146	0.150	0.150	0.155	362,000	54,968	0.1518	0.150	0.146	0.150	0.150	0.155	362,000	0.1518	-7.98%
2023-08-02	0	0.163	0.160	0.170	0.150	0.170	302,000	47,978	0.1589	0.163	0.160	0.170	0.150	0.170	302,000	0.1589	7.24%
2023-08-01	0	0.152	0.151	0.170	0.150	0.170	42,000	6,792	0.1617	0.152	0.151	0.170	0.150	0.170	42,000	0.1617	-11.63%
2023-07-31	0	0.172	0.172	0.190	0.170	0.171	132,000	22,700	0.1720	0.172	0.172	0.190	0.170	0.171	132,000	0.1720	1.18%
2023-07-28	0	0.170	0.156	0.170	0.162	0.172	44,000	7,518	0.1709	0.170	0.156	0.170	0.162	0.172	44,000	0.1709	2.41%
2023-07-27	0	0.166	0.165	0.166	0.160	0.170	200,000	33,156	0.1658	0.166	0.165	0.166	0.160	0.170	200,000	0.1658	0.00%
2023-07-26	0	0.166	0.166	0.171	0.140	0.176	336,000	54,124	0.1611	0.166	0.166	0.171	0.140	0.176	336,000	0.1611	-17.00%
2023-07-25	0	0.200	-	0.200	0.200	0.200	6,000	1,200	0.2000	0.200	-	0.200	0.200	0.200	6,000	0.2000	0.00%
2023-07-24	0	0.200	0.142	0.200	0.200	0.201	22,000	4,418	0.2008	0.200	0.142	0.200	0.200	0.201	22,000	0.2008	-4.76%
2023-07-21	0	0.210	0.202	0.210	-	-	0	0	-	0.210	0.202	0.210	-	-	0	-	-2.33%
2023-07-20	0	0.215	0.202	0.215	-	-	0	0	-	0.215	0.202	0.215	-	-	0	-	0.00%
2023-07-19	0	0.215	0.202	-	-	-	0	0	-	0.215	0.202	-	-	-	0	-	0.00%
2023-07-18	0	0.215	0.202	-	-	-	0	0	-	0.215	0.202	-	-	-	0	-	0.00%
2023-07-14	0	0.215	0.207	0.215	-	-	0	0	-	0.215	0.207	0.215	-	-	0	-	0.00%
2023-07-13	0	0.215	0.207	0.215	-	-	0	0	-	0.215	0.207	0.215	-	-	0	-	-0.92%
2023-07-12	0	0.217	0.200	0.217	-	-	16,000	3,472	0.2170	0.217	0.200	0.217	-	-	16,000	0.2170	-0.46%
2023-07-11	0	0.218	0.154	0.235	-	-	0	0	-	0.218	0.154	0.235	-	-	0	-	0.00%
2023-07-10	0	0.218	0.088	0.225	-	-	0	0	-	0.218	0.088	0.225	-	-	0	-	0.00%
2023-07-07	0	0.218	0.190	0.240	-	-	0	0	-	0.218	0.190	0.240	-	-	0	-	3.81%
2023-07-06	0	0.210	0.210	-	0.190	0.210	48,000	9,350	0.1948	0.210	0.210	-	0.190	0.210	48,000	0.1948	11.11%
2023-07-05	0	0.189	0.135	-	-	-	0	0	-	0.189	0.135	-	-	-	0	-	0.00%
2023-07-04	0	0.189	0.180	0.205	-	-	0	0	-	0.189	0.180	0.205	-	-	0	-	0.00%
2023-07-03	0	0.189	0.181	0.189	0.188	0.189	12,000	2,260	0.1883	0.189	0.181	0.189	0.188	0.189	12,000	0.1883	0.00%
2023-06-30	0	0.189	0.189	0.220	0.106	0.220	6,000	1,030	0.1717	0.189	0.189	0.220	0.106	0.220	6,000	0.1717	-14.09%
2023-06-29	0	0.220	0.180	-	-	-	0	0	-	0.220	0.180	-	-	-	0	-	10.00%
2023-06-28	0	0.200	0.192	0.200	0.200	0.200	154,000	30,800	0.2000	0.200	0.192	0.200	0.200	0.200	154,000	0.2000	-2.44%
2023-06-27	0	0.205	0.200	0.205	0.204	0.205	62,000	12,650	0.2040	0.205	0.200	0.205	0.204	0.205	62,000	0.2040	-2.38%
2023-06-26	0	0.210	0.180	0.210	-	-	0	0	-	0.210	0.180	0.210	-	-	0	-	-4.55%
2023-06-23	0	0.220	0.180	0.220	-	-	0	0	-	0.220	0.180	0.220	-	-	0	-	0.00%
2023-06-21	0	0.220	0.146	0.220	-	-	0	0	-	0.220	0.146	0.220	-	-	0	-	-2.65%
2023-06-20	0	0.226	0.180	0.250	-	-	0	0	-	0.226	0.180	0.250	-	-	0	-	0.00%
2023-06-19	0	0.226	0.220	0.226	-	-	0	0	-	0.226	0.220	0.226	-	-	0	-	0.00%
2023-06-16	0	0.226	0.224	0.250	-	-	0	0	-	0.226	0.224	0.250	-	-	0	-	0.00%
2023-06-15	0	0.226	0.226	0.250	0.225	0.225	38,000	8,570	0.2255	0.226	0.226	0.250	0.225	0.225	38,000	0.2255	0.89%
2023-06-14	0	0.224	0.224	0.260	0.224	0.224	10,000	2,240	0.2240	0.224	0.224	0.260	0.224	0.224	10,000	0.2240	-6.67%
2023-06-13	0	0.240	0.241	0.260	0.228	0.285	166,000	40,306	0.2428	0.240	0.241	0.260	0.228	0.285	166,000	0.2428	-3.61%
2023-06-12	0	0.249	0.196	0.250	0.249	0.249	2,000	498	0.2490	0.249	0.196	0.250	0.249	0.249	2,000	0.2490	3.75%
2023-06-09	0	0.240	0.200	0.240	0.180	0.285	302,000	60,238	0.1995	0.240	0.200	0.240	0.180	0.285	302,000	0.1995	8.11%
2023-06-08	0	0.222	0.210	0.222	0.238	0.238	12,000	2,856	0.2380	0.222	0.210	0.222	0.238	0.238	12,000	0.2380	-6.72%
2023-06-07	0	0.238	0.237	0.238	0.238	0.238	4,000	952	0.2380	0.238	0.237	0.238	0.238	0.238	4,000	0.2380	0.42%
2023-06-06	0	0.237	0.166	0.237	-	-	0	0	-	0.237	0.166	0.237	-	-	0	-	0.00%
2023-06-05	0	0.237	0.200	0.237	0.237	0.237	6,000	1,422	0.2370	0.237	0.200	0.237	0.237	0.237	6,000	0.2370	0.00%
2023-06-02	0	0.237	-	0.237	0.237	0.237	28,000	6,636	0.2370	0.237	-	0.237	0.237	0.237	28,000	0.2370	0.00%
2023-06-01	0	0.237	0.237	0.255	0.237	0.237	30,000	7,110	0.2370	0.237	0.237	0.255	0.237	0.237	30,000	0.2370	0.00%
2023-05-31	0	0.237	0.230	0.240	0.215	0.275	534,000	121,690	0.2279	0.237	0.230	0.240	0.215	0.275	534,000	0.2279	-15.36%
2023-05-30	0	0.280	0.240	0.280	0.230	0.330	670,000	179,212	0.2675	0.280	0.240	0.280	0.230	0.330	670,000	0.2675	0.00%
2023-05-29	0	0.280	0.241	0.270	0.215	0.280	122,000	27,432	0.2249	0.280	0.241	0.270	0.215	0.280	122,000	0.2249	25.56%
2023-05-25	0	0.223	0.214	0.225	0.180	0.223	428,000	87,660	0.2048	0.223	0.214	0.225	0.180	0.223	428,000	0.2048	23.89%
2023-05-24	0	0.180	0.180	0.211	0.166	0.166	2,000	332	0.1660	0.180	0.180	0.211	0.166	0.166	2,000	0.1660	-15.09%
2023-05-23	0	0.212	0.211	0.236	0.210	0.233	94,000	20,672	0.2199	0.212	0.211	0.236	0.210	0.233	94,000	0.2199	0.47%
2023-05-22	0	0.211	0.210	0.230	0.210	0.220	10,000	2,162	0.2162	0.211	0.210	0.230	0.210	0.220	10,000	0.2162	0.48%
2023-05-19	0	0.210	-	0.200	0.210	0.249	62,000	14,694	0.2370	0.210	-	0.200	0.210	0.249	62,000	0.2370	-8.70%
2023-05-18	0	0.230	0.182	0.219	0.175	0.234	94,000	21,798	0.2319	0.230	0.182	0.219	0.175	0.234	94,000	0.2319	-4.17%
2023-05-17	0	0.240	0.228	0.244	0.180	0.250	258,000	63,386	0.2457	0.240	0.228	0.244	0.180	0.250	258,000	0.2457	-11.11%
2023-05-16	0	0.270	0.250	0.280	0.265	0.270	96,000	25,740	0.2681	0.270	0.250	0.280	0.265	0.270	96,000	0.2681	0.00%
2023-05-15	0	0.270	0.250	0.270	0.270	0.275	44,000	12,070	0.2743	0.270	0.250	0.270	0.270	0.275	44,000	0.2743	-1.82%
2023-05-12	0	0.275	0.275	0.280	0.275	0.275	30,000	8,310	0.2770	0.275	0.275	0.280	0.275	0.275	30,000	0.2770	-5.17%
2023-05-11	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2023-05-10	0	0.290	0.275	0.300	-	-	0	0	-	0.290	0.275	0.300	-	-	0	-	0.00%
2023-05-09	0	0.290	0.290	0.300	0.290	0.290	26,000	7,540	0.2900	0.290	0.290	0.300	0.290	0.290	26,000	0.2900	0.00%
2023-05-08	0	0.290	0.290	0.300	0.280	0.290	54,000	15,340	0.2841	0.290	0.290	0.300	0.280	0.290	54,000	0.2841	0.00%
2023-05-05	0	0.290	0.280	0.380	0.290	0.290	10,000	2,900	0.2900	0.290	0.280	0.380	0.290	0.290	10,000	0.2900	0.00%
2023-05-04	0	0.290	0.290	0.320	0.280	0.280	4,000	1,120	0.2800	0.290	0.290	0.320	0.280	0.280	4,000	0.2800	-3.33%
2023-05-03	0	0.300	0.280	0.390	0.300	0.300	6,000	1,800	0.3000	0.300	0.280	0.390	0.300	0.300	6,000	0.3000	0.00%
2023-05-02	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2023-04-28	0	0.300	0.280	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.280	0.300	0.300	0.300	10,000	0.3000	0.00%
2023-04-27	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2023-04-26	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2023-04-25	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2023-04-24	0	0.300	0.300	0.320	-	-	6,000	1,680	0.2800	0.300	0.300	0.320	-	-	6,000	0.2800	3.45%
2023-04-21	0	0.290	0.290	0.320	0.280	0.475	236,000	77,930	0.3302	0.290	0.290	0.320	0.280	0.475	236,000	0.3302	-3.33%
2023-04-20	0	0.300	0.285	0.300	0.280	0.300	158,000	44,280	0.2803	0.300	0.285	0.300	0.280	0.300	158,000	0.2803	7.14%
2023-04-19	0	0.280	0.280	0.285	0.275	0.280	26,000	7,170	0.2758	0.280	0.280	0.285	0.275	0.280	26,000	0.2758	0.00%
2023-04-18	0	0.280	0.280	0.290	0.280	0.290	90,000	25,460	0.2829	0.280	0.280	0.290	0.280	0.290	90,000	0.2829	-1.75%
2023-04-17	0	0.285	0.285	0.295	0.285	0.300	104,000	30,240	0.2908	0.285	0.285	0.295	0.285	0.300	104,000	0.2908	-1.72%
2023-04-14	0	0.290	0.290	0.300	-	-	0	0	-	0.290	0.290	0.300	-	-	0	-	0.00%
2023-04-13	0	0.290	0.290	0.300	0.285	0.300	38,000	11,100	0.2921	0.290	0.290	0.300	0.285	0.300	38,000	0.2921	-3.33%
2023-04-12	0	0.300	0.300	0.320	0.285	0.320	96,000	29,210	0.3043	0.300	0.300	0.320	0.285	0.320	96,000	0.3043	3.45%
2023-04-11	0	0.290	0.290	0.315	0.280	0.300	68,000	19,820	0.2915	0.290	0.290	0.315	0.280	0.300	68,000	0.2915	0.00%
2023-04-06	0	0.290	0.285	0.305	0.290	0.305	12,000	3,510	0.2925	0.290	0.285	0.305	0.290	0.305	12,000	0.2925	1.75%
2023-04-04	0	0.285	0.285	0.300	0.285	0.300	40,000	11,970	0.2993	0.285	0.285	0.300	0.285	0.300	40,000	0.2993	-10.94%
2023-04-03	0	0.320	0.290	0.305	0.275	0.320	134,000	40,440	0.3018	0.320	0.290	0.305	0.275	0.320	134,000	0.3018	3.23%
2023-03-31	0	0.310	0.310	0.350	0.310	0.315	22,000	6,860	0.3118	0.310	0.310	0.350	0.310	0.315	22,000	0.3118	0.00%
2023-03-30	0	0.310	0.300	0.350	0.310	0.310	2,000	620	0.3100	0.310	0.300	0.350	0.310	0.310	2,000	0.3100	1.64%
2023-03-29	0	0.305	0.305	0.350	0.305	0.305	24,000	7,320	0.3050	0.305	0.305	0.350	0.305	0.305	24,000	0.3050	0.00%
2023-03-28	0	0.305	0.305	0.350	0.300	0.305	18,000	5,420	0.3011	0.305	0.305	0.350	0.300	0.305	18,000	0.3011	-10.29%
2023-03-27	0	0.340	0.280	0.345	0.340	0.340	10,000	3,400	0.3400	0.340	0.280	0.345	0.340	0.340	10,000	0.3400	-1.45%
2023-03-24	0	0.345	0.300	0.350	0.335	0.350	90,000	31,050	0.3450	0.345	0.300	0.350	0.335	0.350	90,000	0.3450	1.47%
2023-03-23	0	0.340	0.340	0.400	-	-	0	0	-	0.340	0.340	0.400	-	-	0	-	0.00%
2023-03-22	0	0.340	0.340	0.355	0.335	0.360	118,000	40,880	0.3464	0.340	0.340	0.355	0.335	0.360	118,000	0.3464	1.49%
2023-03-21	0	0.335	0.335	0.350	0.335	0.440	822,000	306,320	0.3727	0.335	0.335	0.350	0.335	0.440	822,000	0.3727	-16.25%
2023-03-20	0	0.400	0.375	0.400	0.385	0.445	454,000	191,790	0.4224	0.400	0.375	0.400	0.385	0.445	454,000	0.4224	0.00%
2023-03-17	0	0.400	0.365	0.400	0.375	0.435	228,000	89,260	0.3915	0.400	0.365	0.400	0.375	0.435	228,000	0.3915	2.56%
2023-03-16	0	0.390	0.345	0.390	0.315	0.400	780,000	282,250	0.3619	0.390	0.345	0.390	0.315	0.400	780,000	0.3619	11.43%
2023-03-15	0	0.350	0.320	0.350	0.285	0.350	710,000	216,780	0.3053	0.350	0.320	0.350	0.285	0.350	710,000	0.3053	22.81%
2023-03-14	0	0.285	0.285	0.295	0.285	0.300	196,000	56,720	0.2894	0.285	0.285	0.295	0.285	0.300	196,000	0.2894	3.64%
2023-03-13	0	0.275	0.275	0.330	0.275	0.310	10,000	3,030	0.3030	0.275	0.275	0.330	0.275	0.310	10,000	0.3030	-9.84%
2023-03-10	0	0.305	0.305	0.340	0.305	0.305	10,000	3,050	0.3050	0.305	0.305	0.340	0.305	0.305	10,000	0.3050	0.00%
2023-03-09	0	0.305	0.305	0.325	0.300	0.330	144,000	44,500	0.3090	0.305	0.305	0.325	0.300	0.330	144,000	0.3090	-3.17%
2023-03-08	0	0.315	0.310	0.315	0.290	0.355	132,000	40,790	0.3090	0.315	0.310	0.315	0.290	0.355	132,000	0.3090	-3.08%
2023-03-07	0	0.325	0.325	0.330	0.285	0.345	94,000	31,810	0.3384	0.325	0.325	0.330	0.285	0.345	94,000	0.3384	-7.14%
2023-03-06	0	0.350	0.340	0.350	0.350	0.355	4,000	1,410	0.3525	0.350	0.340	0.350	0.350	0.355	4,000	0.3525	0.00%
2023-03-03	0	0.350	0.350	0.370	0.345	0.435	972,000	355,290	0.3655	0.350	0.350	0.370	0.345	0.435	972,000	0.3655	-7.89%
2023-03-02	0	0.380	0.355	0.375	0.340	0.440	472,000	172,520	0.3655	0.380	0.355	0.375	0.340	0.440	472,000	0.3655	-2.56%
2023-03-01	0	0.390	0.365	0.390	0.360	0.600	1,994,000	797,080	0.3997	0.390	0.365	0.390	0.360	0.600	1,994,000	0.3997	2.63%
2023-02-28	0	0.380	0.350	0.380	0.350	0.400	284,000	101,270	0.3566	0.380	0.350	0.380	0.350	0.400	284,000	0.3566	5.56%
2023-02-27	0	0.360	0.340	0.360	0.275	0.385	256,000	86,300	0.3371	0.360	0.340	0.360	0.275	0.385	256,000	0.3371	5.88%
2023-02-24	0	0.340	0.335	0.350	0.330	0.350	424,000	148,300	0.3498	0.340	0.335	0.350	0.330	0.350	424,000	0.3498	-4.23%
2023-02-23	0	0.355	0.355	0.370	-	-	0	0	-	0.355	0.355	0.370	-	-	0	-	1.43%
2023-02-22	0	0.350	0.350	0.355	0.330	0.350	230,000	80,450	0.3498	0.350	0.350	0.355	0.330	0.350	230,000	0.3498	0.00%
2023-02-21	0	0.350	0.345	0.360	0.340	0.370	318,000	110,770	0.3483	0.350	0.345	0.360	0.340	0.370	318,000	0.3483	6.06%
2023-02-20	0	0.330	0.330	0.365	0.330	0.330	2,000	660	0.3300	0.330	0.330	0.365	0.330	0.330	2,000	0.3300	-9.59%
2023-02-17	0	0.365	0.350	0.365	0.300	0.440	1,878,000	712,960	0.3796	0.365	0.350	0.365	0.300	0.440	1,878,000	0.3796	8.96%
2023-02-16	0	0.335	0.335	0.375	0.275	0.370	370,000	131,400	0.3551	0.335	0.335	0.375	0.275	0.370	370,000	0.3551	-6.94%
2023-02-15	0	0.360	0.360	0.385	0.340	0.385	174,000	62,730	0.3605	0.360	0.360	0.385	0.340	0.385	174,000	0.3605	-2.70%
2023-02-14	0	0.370	0.365	0.385	0.370	0.385	68,000	25,190	0.3704	0.370	0.365	0.385	0.370	0.385	68,000	0.3704	2.78%
2023-02-13	0	0.360	0.360	0.385	0.360	0.385	98,000	37,080	0.3784	0.360	0.360	0.385	0.360	0.385	98,000	0.3784	-6.49%
2023-02-10	0	0.385	0.385	0.395	0.375	0.400	304,000	118,440	0.3896	0.385	0.385	0.395	0.375	0.400	304,000	0.3896	4.05%
2023-02-09	0	0.370	0.370	0.390	0.335	0.395	364,000	140,970	0.3873	0.370	0.370	0.390	0.335	0.395	364,000	0.3873	-5.13%
2023-02-08	0	0.390	0.390	0.415	0.330	0.415	166,000	65,900	0.3970	0.390	0.390	0.415	0.330	0.415	166,000	0.3970	-6.02%
2023-02-07	0	0.415	0.405	0.430	0.405	0.450	156,000	65,850	0.4221	0.415	0.405	0.430	0.405	0.450	156,000	0.4221	-1.19%
2023-02-06	0	0.420	0.410	0.420	0.410	0.450	234,000	96,550	0.4126	0.420	0.410	0.420	0.410	0.450	234,000	0.4126	5.00%
2023-02-03	0	0.400	0.400	0.430	0.400	0.460	800,000	341,850	0.4273	0.400	0.400	0.430	0.400	0.460	800,000	0.4273	-9.09%
2023-02-02	0	0.440	0.440	0.450	0.420	0.490	490,000	220,400	0.4498	0.440	0.440	0.450	0.420	0.490	490,000	0.4498	-4.35%
2023-02-01	0	0.460	0.460	0.470	0.460	0.500	350,000	166,150	0.4747	0.460	0.460	0.470	0.460	0.500	350,000	0.4747	-6.12%
2023-01-31	0	0.490	0.490	0.500	0.480	0.510	596,000	292,700	0.4911	0.490	0.490	0.500	0.480	0.510	596,000	0.4911	-3.92%
2023-01-30	0	0.510	0.495	0.510	0.500	0.540	374,000	190,020	0.5081	0.510	0.495	0.510	0.500	0.540	374,000	0.5081	-5.56%
2023-01-27	0	0.540	0.510	0.540	0.490	0.560	864,000	470,480	0.5445	0.540	0.510	0.540	0.490	0.560	864,000	0.5445	-3.57%
2023-01-26	0	0.560	0.560	0.590	0.510	0.590	156,000	84,060	0.5388	0.560	0.560	0.590	0.510	0.590	156,000	0.5388	0.00%
2023-01-20	0	0.560	0.540	0.570	0.480	0.640	906,000	506,830	0.5594	0.560	0.540	0.570	0.480	0.640	906,000	0.5594	1.82%
2023-01-19	0	0.550	0.500	0.540	0.500	0.710	418,000	221,940	0.5310	0.550	0.500	0.540	0.500	0.710	418,000	0.5310	7.84%
2023-01-18	0	0.510	0.495	0.510	0.485	0.540	1,132,000	564,970	0.4991	0.510	0.495	0.510	0.485	0.540	1,132,000	0.4991	2.00%
2023-01-17	0	0.500	0.500	0.540	0.450	0.500	72,000	35,680	0.4956	0.500	0.500	0.540	0.450	0.500	72,000	0.4956	-7.41%
2023-01-16	0	0.540	0.540	0.570	0.540	0.550	12,000	6,500	0.5417	0.540	0.540	0.570	0.540	0.550	12,000	0.5417	-1.82%
2023-01-13	0	0.550	0.530	0.580	0.495	0.600	592,000	343,710	0.5806	0.550	0.530	0.580	0.495	0.600	592,000	0.5806	26.44%
2023-01-12	0	0.435	0.435	0.550	0.430	0.570	106,000	56,920	0.5370	0.435	0.435	0.550	0.430	0.570	106,000	0.5370	-25.00%
2023-01-11	0	0.580	0.580	0.620	0.335	0.650	154,000	86,520	0.5618	0.580	0.580	0.620	0.335	0.650	154,000	0.5618	-10.77%
2023-01-10	0	0.650	0.600	0.700	0.650	0.650	22,000	14,300	0.6500	0.650	0.600	0.700	0.650	0.650	22,000	0.6500	0.00%
2023-01-09	0	0.650	0.600	0.650	0.580	0.730	454,000	291,360	0.6418	0.650	0.600	0.650	0.580	0.730	454,000	0.6418	1.56%
2023-01-06	0	0.640	0.600	0.640	0.590	0.640	730,000	450,940	0.6177	0.640	0.600	0.640	0.590	0.640	730,000	0.6177	3.23%
2023-01-05	0	0.620	0.620	0.640	0.610	0.680	154,000	95,920	0.6229	0.620	0.620	0.640	0.610	0.680	154,000	0.6229	-8.82%
2023-01-04	0	0.680	0.620	0.680	0.650	0.680	56,000	37,120	0.6629	0.680	0.620	0.680	0.650	0.680	56,000	0.6629	-1.45%
2023-01-03	0	0.690	0.690	0.720	0.690	0.710	32,000	22,480	0.7025	0.690	0.690	0.720	0.690	0.710	32,000	0.7025	-4.17%
2022-12-30	0	0.720	0.680	0.720	0.680	0.720	98,000	68,560	0.6996	0.720	0.680	0.720	0.680	0.720	98,000	0.6996	5.88%
2022-12-29	0	0.680	0.680	0.690	0.660	0.710	62,000	41,720	0.6729	0.680	0.680	0.690	0.660	0.710	62,000	0.6729	-9.33%
2022-12-28	0	0.750	0.750	0.770	0.710	0.750	12,000	8,840	0.7367	0.750	0.750	0.770	0.710	0.750	12,000	0.7367	-5.06%
2022-12-23	0	0.790	0.780	0.790	0.780	0.790	62,000	48,680	0.7852	0.790	0.780	0.790	0.780	0.790	62,000	0.7852	5.33%
2022-12-22	0	0.750	0.750	0.790	0.750	0.800	46,000	34,800	0.7565	0.750	0.750	0.790	0.750	0.800	46,000	0.7565	-6.25%
2022-12-21	0	0.800	0.730	0.800	0.700	0.810	344,000	265,220	0.7710	0.800	0.730	0.800	0.700	0.810	344,000	0.7710	-1.23%
2022-12-20	0	0.810	0.790	0.870	0.810	0.880	40,000	33,080	0.8270	0.810	0.790	0.870	0.810	0.880	40,000	0.8270	-7.95%
2022-12-19	0	0.880	0.830	0.880	0.880	0.880	30,000	26,400	0.8800	0.880	0.830	0.880	0.880	0.880	30,000	0.8800	-2.22%
2022-12-16	0	0.900	0.890	0.900	0.890	0.950	168,000	153,340	0.9127	0.900	0.890	0.900	0.890	0.950	168,000	0.9127	3.45%
2022-12-15	0	0.870	0.870	0.880	0.830	0.920	308,000	266,420	0.8650	0.870	0.870	0.880	0.830	0.920	308,000	0.8650	0.00%
2022-12-14	0	0.870	0.860	0.870	0.820	0.910	478,000	412,160	0.8623	0.870	0.860	0.870	0.820	0.910	478,000	0.8623	-4.40%
2022-12-13	0	0.910	0.920	0.930	0.900	0.980	310,000	284,560	0.9179	0.910	0.920	0.930	0.900	0.980	310,000	0.9179	-7.14%
2022-12-12	0	0.980	0.980	1.030	0.900	1.140	671,981	679,981	1.0119	0.980	0.980	1.030	0.900	1.140	671,981	1.0119	-4.85%
2022-12-09	0	1.030	1.010	1.030	0.980	1.200	2,386,019	2,551,622	1.0694	1.030	1.010	1.030	0.980	1.200	2,386,019	1.0694	6.19%
2022-12-08	0	0.970	0.970	0.980	0.780	1.280	3,068,000	3,228,100	1.0522	0.970	0.970	0.980	0.780	1.280	3,068,000	1.0522	25.97%
2022-12-07	0	0.770	0.770	0.780	0.770	0.820	260,000	205,720	0.7912	0.770	0.770	0.780	0.770	0.820	260,000	0.7912	-7.23%
2022-12-06	0	0.830	0.830	0.880	0.830	0.900	214,000	183,560	0.8578	0.830	0.830	0.880	0.830	0.900	214,000	0.8578	-11.70%
2022-12-05	0	0.940	0.940	0.950	0.810	0.980	572,000	512,920	0.8967	0.940	0.940	0.950	0.810	0.980	572,000	0.8967	-4.08%
2022-12-02	0	0.980	0.970	0.980	0.950	1.110	508,000	504,900	0.9939	0.980	0.970	0.980	0.950	1.110	508,000	0.9939	-11.71%
2022-12-01	0	1.110	1.100	1.120	1.100	1.260	1,052,416	1,197,085	1.1375	1.110	1.100	1.120	1.100	1.260	1,052,416	1.1375	-11.20%
2022-11-30	0	1.250	1.240	1.250	1.200	1.500	1,904,000	2,420,020	1.2710	1.250	1.240	1.250	1.200	1.500	1,904,000	1.2710	-1.57%
2022-11-29	0	1.270	1.250	1.270	1.170	1.700	1,818,000	2,559,580	1.4079	1.270	1.250	1.270	1.170	1.700	1,818,000	1.4079	7.63%
2022-11-28	0	1.180	1.140	1.180	1.000	1.410	1,950,000	2,306,320	1.1827	1.180	1.140	1.180	1.000	1.410	1,950,000	1.1827	-16.31%
2022-11-25	0	1.410	1.410	1.460	1.300	2.500	5,254,000	10,070,160	1.9167	1.410	1.410	1.460	1.300	2.500	5,254,000	1.9167	-24.19%
2022-11-24	0	1.860	1.850	1.860	0.670	7.010	4,967,600	9,264,866	1.8651	1.860	1.850	1.860	0.670	7.010	4,967,600	1.8651	272.00%
2022-11-23	0	0.500	0.280	0.590	0.495	0.500	36,000	17,990	0.4997	0.500	0.280	0.590	0.495	0.500	36,000	0.4997	226.80%
2022-11-22	0	0.153	0.150	-	-	-	0	0	-	0.153	0.150	-	-	-	0	-	0.00%
2022-11-21	0	0.153	0.140	-	-	-	0	0	-	0.153	0.140	-	-	-	0	-	0.00%
2022-11-18	0	0.153	0.153	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.66%
2022-11-17	0	0.152	0.152	-	-	-	0	0	-	0.152	0.152	-	-	-	0	-	0.66%
2022-11-16	0	0.151	0.154	-	-	-	0	0	-	0.151	0.154	-	-	-	0	-	24.79%
2022-11-15	0	0.121	0.121	-	-	-	0	0	-	0.121	0.121	-	-	-	0	-	0.83%
2022-11-14	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-11-11	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-11-10	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-11-09	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-11-08	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-11-07	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-11-04	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-11-03	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-11-02	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-11-01	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-10-31	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-10-28	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-10-27	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-10-26	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-10-25	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-10-24	0	0.120	0.100	-	-	-	0	0	-	0.120	0.100	-	-	-	0	-	0.00%
2022-10-21	0	0.120	0.100	-	-	-	0	0	-	0.120	0.100	-	-	-	0	-	0.00%
2022-10-20	0	0.120	0.100	-	-	-	0	0	-	0.120	0.100	-	-	-	0	-	0.00%
2022-10-19	0	0.120	0.100	-	-	-	0	0	-	0.120	0.100	-	-	-	0	-	0.00%
2022-10-18	0	0.120	0.100	-	-	-	0	0	-	0.120	0.100	-	-	-	0	-	0.00%
2022-10-17	0	0.120	0.100	-	-	-	0	0	-	0.120	0.100	-	-	-	0	-	0.00%
2022-10-14	0	0.120	0.100	-	-	-	0	0	-	0.120	0.100	-	-	-	0	-	0.00%
2022-10-13	0	0.120	0.100	-	-	-	0	0	-	0.120	0.100	-	-	-	0	-	0.00%
2022-10-12	0	0.120	0.110	-	-	-	0	0	-	0.120	0.110	-	-	-	0	-	0.00%
2022-10-11	0	0.120	0.110	-	-	-	0	0	-	0.120	0.110	-	-	-	0	-	0.00%
2022-10-10	0	0.120	0.110	-	-	-	0	0	-	0.120	0.110	-	-	-	0	-	0.00%
2022-10-07	0	0.120	0.110	-	-	-	0	0	-	0.120	0.110	-	-	-	0	-	0.00%
2022-10-06	0	0.120	0.110	-	-	-	0	0	-	0.120	0.110	-	-	-	0	-	0.00%
2022-10-05	0	0.120	0.110	-	-	-	0	0	-	0.120	0.110	-	-	-	0	-	0.00%
2022-10-03	0	0.120	0.110	-	-	-	0	0	-	0.120	0.110	-	-	-	0	-	0.00%
2022-09-30	0	0.120	0.110	-	-	-	0	0	-	0.120	0.110	-	-	-	0	-	0.00%
2022-09-29	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-09-28	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-09-27	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-09-26	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-09-23	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-09-22	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-09-21	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-09-20	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-09-19	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-09-16	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-09-15	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-09-14	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-09-13	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-09-09	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-09-08	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-09-07	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-09-06	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-09-05	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-09-02	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-09-01	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-08-31	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-08-30	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-08-29	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-08-26	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-08-25	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-08-24	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-08-23	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-08-22	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2022-08-19	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-08-18	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2022-08-17	0	0.120	0.120	-	0.120	0.120	2,000	240	0.1200	0.120	0.120	-	0.120	0.120	2,000	0.1200	-11.11%
2022-08-16	0	0.135	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2022-08-15	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	-10.00%
2022-08-12	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2022-08-11	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2022-08-10	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2022-08-09	0	0.150	0.130	-	-	-	0	0	-	0.150	0.130	-	-	-	0	-	0.00%
2022-08-08	0	0.150	0.130	-	-	-	0	0	-	0.150	0.130	-	-	-	0	-	0.00%
2022-08-05	0	0.150	0.130	-	-	-	0	0	-	0.150	0.130	-	-	-	0	-	0.00%
2022-08-04	0	0.150	0.130	-	-	-	0	0	-	0.150	0.130	-	-	-	0	-	0.00%
2022-08-03	0	0.150	0.130	-	-	-	0	0	-	0.150	0.130	-	-	-	0	-	0.00%
2022-08-02	0	0.150	0.130	-	-	-	0	0	-	0.150	0.130	-	-	-	0	-	0.00%
2022-08-01	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	-11.76%
2022-07-29	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	-10.53%
2022-07-28	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2022-07-27	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-9.52%
2022-07-26	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	-8.70%
2022-07-25	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-8.00%
2022-07-22	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-7.41%
2022-07-21	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2022-07-20	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2022-07-19	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2022-07-18	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-6.90%
2022-07-15	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-9.38%
2022-07-14	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	-8.57%
2022-07-13	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2022-07-12	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2022-07-11	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2022-07-08	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2022-07-07	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2022-07-06	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2022-07-05	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2022-07-04	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	-7.89%
2022-06-30	0	0.380	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2022-06-29	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2022-06-28	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	-9.52%
2022-06-27	0	0.420	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2022-06-24	0	0.420	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2022-06-23	0	0.420	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2022-06-22	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2022-06-21	0	0.420	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2022-06-20	0	0.420	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2022-06-17	0	0.420	0.400	-	-	-	0	0	-	0.420	0.400	-	-	-	0	-	0.00%
2022-06-16	0	0.420	0.400	-	-	-	0	0	-	0.420	0.400	-	-	-	0	-	0.00%
2022-06-15	0	0.420	0.400	-	-	-	0	0	-	0.420	0.400	-	-	-	0	-	0.00%
2022-06-14	0	0.420	0.400	-	-	-	0	0	-	0.420	0.400	-	-	-	0	-	0.00%
2022-06-13	0	0.420	0.400	-	-	-	0	0	-	0.420	0.400	-	-	-	0	-	0.00%
2022-06-10	0	0.420	0.400	-	-	-	0	0	-	0.420	0.400	-	-	-	0	-	0.00%
2022-06-09	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2022-06-08	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2022-06-07	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2022-06-06	0	0.420	0.400	-	-	-	0	0	-	0.420	0.400	-	-	-	0	-	0.00%
2022-06-02	0	0.420	0.400	-	-	-	0	0	-	0.420	0.400	-	-	-	0	-	0.00%
2022-06-01	0	0.420	0.400	0.500	-	-	0	0	-	0.420	0.400	0.500	-	-	0	-	0.00%
2022-05-31	0	0.420	0.400	0.600	-	-	0	0	-	0.420	0.400	0.600	-	-	0	-	0.00%
2022-05-30	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2022-05-27	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2022-05-26	0	0.420	0.400	0.420	0.420	0.420	16,000	6,720	0.4200	0.420	0.400	0.420	0.420	0.420	16,000	0.4200	-4.55%
2022-05-25	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2022-05-24	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2022-05-23	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2022-05-20	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2022-05-19	0	0.440	0.400	-	-	-	0	0	-	0.440	0.400	-	-	-	0	-	0.00%
2022-05-18	0	0.440	0.400	-	0.440	0.440	4,000	1,760	0.4400	0.440	0.400	-	0.440	0.440	4,000	0.4400	0.00%
2022-05-17	0	0.440	0.400	-	-	-	0	0	-	0.440	0.400	-	-	-	0	-	0.00%
2022-05-16	0	0.440	0.400	-	-	-	0	0	-	0.440	0.400	-	-	-	0	-	0.00%
2022-05-13	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2022-05-12	0	0.440	0.400	-	-	-	0	0	-	0.440	0.400	-	-	-	0	-	0.00%
2022-05-11	0	0.440	0.400	-	-	-	0	0	-	0.440	0.400	-	-	-	0	-	0.00%
2022-05-10	0	0.440	0.400	-	-	-	0	0	-	0.440	0.400	-	-	-	0	-	0.00%
2022-05-06	0	0.440	0.400	-	-	-	0	0	-	0.440	0.400	-	-	-	0	-	0.00%
2022-05-05	0	0.440	0.400	0.590	-	-	0	0	-	0.440	0.400	0.590	-	-	0	-	0.00%
2022-05-04	0	0.440	0.400	-	-	-	0	0	-	0.440	0.400	-	-	-	0	-	0.00%
2022-05-03	0	0.440	0.400	-	-	-	0	0	-	0.440	0.400	-	-	-	0	-	0.00%
2022-04-29	0	0.440	0.400	-	-	-	0	0	-	0.440	0.400	-	-	-	0	-	0.00%
2022-04-28	0	0.440	0.400	-	-	-	0	0	-	0.440	0.400	-	-	-	0	-	0.00%
2022-04-27	0	0.440	0.400	-	-	-	0	0	-	0.440	0.400	-	-	-	0	-	0.00%
2022-04-26	0	0.440	0.400	-	-	-	0	0	-	0.440	0.400	-	-	-	0	-	0.00%
2022-04-25	0	0.440	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2022-04-22	0	0.440	0.400	-	-	-	0	0	-	0.440	0.400	-	-	-	0	-	0.00%
2022-04-21	0	0.440	0.400	-	-	-	0	0	-	0.440	0.400	-	-	-	0	-	0.00%
2022-04-20	0	0.440	0.410	-	-	-	0	0	-	0.440	0.410	-	-	-	0	-	0.00%
2022-04-19	0	0.440	0.400	-	-	-	0	0	-	0.440	0.400	-	-	-	0	-	0.00%
2022-04-14	0	0.440	0.350	-	-	-	0	0	-	0.440	0.350	-	-	-	0	-	0.00%
2022-04-13	0	0.440	0.330	-	-	-	0	0	-	0.440	0.330	-	-	-	0	-	0.00%
2022-04-12	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	-13.73%
2022-04-11	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2022-04-08	0	0.510	0.400	0.600	0.510	0.510	2,000	1,020	0.5100	0.510	0.400	0.600	0.510	0.510	2,000	0.5100	0.00%
2022-04-07	0	0.510	-	0.510	-	-	0	0	-	0.510	-	0.510	-	-	0	-	-13.56%
2022-04-06	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2022-04-04	0	0.590	0.430	0.590	-	-	0	0	-	0.590	0.430	0.590	-	-	0	-	0.00%
2022-04-01	0	0.590	-	0.630	-	-	0	0	-	0.590	-	0.630	-	-	0	-	0.00%
2022-03-31	0	0.590	-	0.630	-	-	0	0	-	0.590	-	0.630	-	-	0	-	0.00%
2022-03-30	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2022-03-29	0	0.590	-	0.630	-	-	0	0	-	0.590	-	0.630	-	-	0	-	0.00%
2022-03-28	0	0.590	-	0.630	-	-	0	0	-	0.590	-	0.630	-	-	0	-	0.00%
2022-03-25	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2022-03-24	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2022-03-23	0	0.590	0.110	0.590	-	-	0	0	-	0.590	0.110	0.590	-	-	0	-	0.00%
2022-03-22	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2022-03-21	0	0.590	-	0.630	-	-	0	0	-	0.590	-	0.630	-	-	0	-	0.00%
2022-03-18	0	0.590	-	0.630	-	-	0	0	-	0.590	-	0.630	-	-	0	-	0.00%
2022-03-17	0	0.590	0.250	0.590	-	-	0	0	-	0.590	0.250	0.590	-	-	0	-	0.00%
2022-03-16	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2022-03-15	0	0.590	-	0.630	-	-	0	0	-	0.590	-	0.630	-	-	0	-	0.00%
2022-03-14	0	0.590	0.165	0.630	-	-	0	0	-	0.590	0.165	0.630	-	-	0	-	0.00%
2022-03-11	0	0.590	0.150	0.650	-	-	0	0	-	0.590	0.150	0.650	-	-	0	-	0.00%
2022-03-10	0	0.590	0.110	0.650	-	-	0	0	-	0.590	0.110	0.650	-	-	0	-	0.00%
2022-03-09	0	0.590	-	0.650	-	-	0	0	-	0.590	-	0.650	-	-	0	-	0.00%
2022-03-08	0	0.590	-	0.650	-	-	0	0	-	0.590	-	0.650	-	-	0	-	0.00%
2022-03-07	0	0.590	-	0.650	-	-	0	0	-	0.590	-	0.650	-	-	0	-	0.00%
2022-03-04	0	0.590	-	0.650	-	-	0	0	-	0.590	-	0.650	-	-	0	-	0.00%
2022-03-03	0	0.590	-	0.650	-	-	0	0	-	0.590	-	0.650	-	-	0	-	0.00%
2022-03-02	0	0.590	0.070	0.650	-	-	0	0	-	0.590	0.070	0.650	-	-	0	-	0.00%
2022-03-01	0	0.590	-	0.650	-	-	0	0	-	0.590	-	0.650	-	-	0	-	0.00%
2022-02-28	0	0.590	-	0.650	-	-	0	0	-	0.590	-	0.650	-	-	0	-	0.00%
2022-02-25	0	0.590	0.400	0.650	-	-	0	0	-	0.590	0.400	0.650	-	-	0	-	0.00%
2022-02-24	0	0.590	0.255	0.650	-	-	0	0	-	0.590	0.255	0.650	-	-	0	-	0.00%
2022-02-23	0	0.590	0.500	0.650	-	-	0	0	-	0.590	0.500	0.650	-	-	0	-	0.00%
2022-02-22	0	0.590	0.500	0.650	-	-	0	0	-	0.590	0.500	0.650	-	-	0	-	0.00%
2022-02-21	0	0.590	0.450	0.650	-	-	0	0	-	0.590	0.450	0.650	-	-	0	-	0.00%
2022-02-18	0	0.590	0.445	0.650	-	-	0	0	-	0.590	0.445	0.650	-	-	0	-	0.00%
2022-02-17	0	0.590	0.415	0.590	-	-	0	0	-	0.590	0.415	0.590	-	-	0	-	0.00%
2022-02-16	0	0.590	0.450	0.650	-	-	0	0	-	0.590	0.450	0.650	-	-	0	-	0.00%
2022-02-15	0	0.590	0.450	0.650	-	-	0	0	-	0.590	0.450	0.650	-	-	0	-	0.00%
2022-02-14	0	0.590	0.455	0.650	-	-	0	0	-	0.590	0.455	0.650	-	-	0	-	0.00%
2022-02-11	0	0.590	0.450	0.590	-	-	0	0	-	0.590	0.450	0.590	-	-	0	-	0.00%
2022-02-10	0	0.590	0.590	0.660	0.590	0.600	60,000	35,600	0.5933	0.590	0.590	0.660	0.590	0.600	60,000	0.5933	-10.61%
2022-02-09	0	0.660	0.660	0.700	0.580	0.760	30,000	19,640	0.6547	0.660	0.660	0.700	0.580	0.760	30,000	0.6547	-18.52%
2022-02-08	0	0.810	0.780	0.880	0.700	1.140	102,000	84,520	0.8286	0.810	0.780	0.880	0.700	1.140	102,000	0.8286	-29.57%
2022-02-07	0	1.150	-	1.150	1.150	1.150	4,000	4,600	1.1500	1.150	-	1.150	1.150	1.150	4,000	1.1500	-1.71%
2022-02-04	0	1.170	-	1.170	-	-	0	0	-	1.170	-	1.170	-	-	0	-	-1.68%
2022-01-31	0	1.190	-	1.180	1.190	1.190	4,000	4,760	1.1900	1.190	-	1.180	1.190	1.190	4,000	1.1900	14.42%
2022-01-28	0	1.040	0.255	1.040	0.750	1.160	12,000	10,980	0.9150	1.040	0.255	1.040	0.750	1.160	12,000	0.9150	40.54%
2022-01-27	0	0.740	0.171	0.740	-	-	0	0	-	0.740	0.171	0.740	-	-	0	-	0.00%
2022-01-26	0	0.740	0.151	0.750	-	-	0	0	-	0.740	0.151	0.750	-	-	0	-	0.00%
2022-01-25	0	0.740	0.153	0.740	-	-	0	0	-	0.740	0.153	0.740	-	-	0	-	0.00%
2022-01-24	0	0.740	0.153	0.740	-	-	0	0	-	0.740	0.153	0.740	-	-	0	-	0.00%
2022-01-21	0	0.740	0.151	0.740	-	-	0	0	-	0.740	0.151	0.740	-	-	0	-	0.00%
2022-01-20	0	0.740	0.151	0.750	-	-	0	0	-	0.740	0.151	0.750	-	-	0	-	0.00%
2022-01-19	0	0.740	-	0.750	0.740	0.740	2,000	1,480	0.7400	0.740	-	0.750	0.740	0.740	2,000	0.7400	2.78%
2022-01-18	0	0.720	0.153	0.720	-	-	0	0	-	0.720	0.153	0.720	-	-	0	-	0.00%
2022-01-17	0	0.720	0.250	0.720	-	-	0	0	-	0.720	0.250	0.720	-	-	0	-	-2.70%
2022-01-14	0	0.740	-	0.750	-	-	0	0	-	0.740	-	0.750	-	-	0	-	0.00%
2022-01-13	0	0.740	-	0.750	-	-	0	0	-	0.740	-	0.750	-	-	0	-	0.00%
2022-01-12	0	0.740	-	0.750	-	-	0	0	-	0.740	-	0.750	-	-	0	-	0.00%
2022-01-11	0	0.740	-	0.750	-	-	0	0	-	0.740	-	0.750	-	-	0	-	0.00%
2022-01-10	0	0.740	-	0.750	-	-	0	0	-	0.740	-	0.750	-	-	0	-	0.00%
2022-01-07	0	0.740	-	0.750	-	-	0	0	-	0.740	-	0.750	-	-	0	-	0.00%
2022-01-06	0	0.740	0.069	0.750	0.600	0.740	14,000	8,700	0.6214	0.740	0.069	0.750	0.600	0.740	14,000	0.6214	-3.90%
2022-01-05	0	0.770	0.600	0.770	0.600	0.880	23,568	15,313	0.6497	0.770	0.600	0.770	0.600	0.880	23,568	0.6497	16.67%
2022-01-04	0	0.660	0.600	1.110	-	-	0	0	-	0.660	0.600	1.110	-	-	0	-	0.00%
2022-01-03	0	0.660	-	1.000	-	-	0	0	-	0.660	-	1.000	-	-	0	-	0.00%
2021-12-31	0	0.660	-	2.000	-	-	0	0	-	0.660	-	2.000	-	-	0	-	0.00%
2021-12-30	0	0.660	0.500	2.000	-	-	0	0	-	0.660	0.500	2.000	-	-	0	-	0.00%
2021-12-29	0	0.660	-	0.750	-	-	0	0	-	0.660	-	0.750	-	-	0	-	0.00%
2021-12-28	0	0.660	0.450	0.750	-	-	0	0	-	0.660	0.450	0.750	-	-	0	-	0.00%
2021-12-24	0	0.660	0.450	0.660	-	-	0	0	-	0.660	0.450	0.660	-	-	0	-	0.00%
2021-12-23	0	0.660	0.500	0.660	-	-	0	0	-	0.660	0.500	0.660	-	-	0	-	0.00%
2021-12-22	0	0.660	0.500	0.660	0.660	0.660	2,000	1,320	0.6600	0.660	0.500	0.660	0.660	0.660	2,000	0.6600	4.76%
2021-12-21	0	0.630	0.620	0.630	0.610	0.910	76,000	55,860	0.7350	0.630	0.620	0.630	0.610	0.910	76,000	0.7350	-25.88%
2021-12-20	0	0.850	0.650	0.850	-	-	0	0	-	0.850	0.650	0.850	-	-	0	-	-7.61%
2021-12-17	0	0.920	0.250	1.100	-	-	0	0	-	0.920	0.250	1.100	-	-	0	-	0.00%
2021-12-16	0	0.920	0.570	0.920	0.790	0.930	12,000	10,040	0.8367	0.920	0.570	0.920	0.790	0.930	12,000	0.8367	-1.08%
2021-12-15	0	0.930	0.250	1.100	-	-	0	0	-	0.930	0.250	1.100	-	-	0	-	0.00%
2021-12-14	0	0.930	0.250	1.090	-	-	0	0	-	0.930	0.250	1.090	-	-	0	-	0.00%
2021-12-13	0	0.930	0.250	1.100	-	-	0	0	-	0.930	0.250	1.100	-	-	0	-	0.00%
2021-12-10	0	0.930	0.250	1.100	-	-	0	0	-	0.930	0.250	1.100	-	-	0	-	0.00%
2021-12-09	0	0.930	0.510	0.930	-	-	0	0	-	0.930	0.510	0.930	-	-	0	-	0.00%
2021-12-08	0	0.930	0.560	1.100	-	-	0	0	-	0.930	0.560	1.100	-	-	0	-	0.00%
2021-12-07	0	0.930	0.305	1.100	-	-	0	0	-	0.930	0.305	1.100	-	-	0	-	0.00%
2021-12-06	0	0.930	-	1.100	0.930	0.930	2,000	1,860	0.9300	0.930	-	1.100	0.930	0.930	2,000	0.9300	0.00%
2021-12-03	0	0.930	0.850	1.100	-	-	0	0	-	0.930	0.850	1.100	-	-	0	-	0.00%
2021-12-02	0	0.930	-	1.100	-	-	0	0	-	0.930	-	1.100	-	-	0	-	0.00%
2021-12-01	0	0.930	-	1.100	-	-	0	0	-	0.930	-	1.100	-	-	0	-	0.00%
2021-11-30	0	0.930	-	1.100	-	-	0	0	-	0.930	-	1.100	-	-	0	-	0.00%
2021-11-29	0	0.930	0.850	1.100	0.930	0.930	2,000	1,860	0.9300	0.930	0.850	1.100	0.930	0.930	2,000	0.9300	0.00%
2021-11-26	0	0.930	-	1.100	-	-	0	0	-	0.930	-	1.100	-	-	0	-	0.00%
2021-11-25	0	0.930	-	0.950	-	-	0	0	-	0.930	-	0.950	-	-	0	-	0.00%
2021-11-24	0	0.930	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.00%
2021-11-23	0	0.930	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.00%
2021-11-22	0	0.930	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.00%
2021-11-19	0	0.930	-	-	0.930	0.930	2,000	1,860	0.9300	0.930	-	-	0.930	0.930	2,000	0.9300	0.00%
2021-11-18	0	0.930	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.00%
2021-11-17	0	0.930	-	0.930	-	-	0	0	-	0.930	-	0.930	-	-	0	-	0.00%
2021-11-16	0	0.930	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.00%
2021-11-15	0	0.930	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.00%
2021-11-12	0	0.930	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.00%
2021-11-11	0	0.930	0.800	1.080	0.930	0.930	2,000	1,860	0.9300	0.930	0.800	1.080	0.930	0.930	2,000	0.9300	-15.45%
2021-11-10	0	1.100	0.930	-	-	-	0	0	-	1.100	0.930	-	-	-	0	-	0.00%
2021-11-09	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-11-08	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-11-05	0	1.100	0.930	-	-	-	0	0	-	1.100	0.930	-	-	-	0	-	0.00%
2021-11-04	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-11-03	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-11-02	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-11-01	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-10-29	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-10-28	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-10-27	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-10-26	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-10-25	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-10-22	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-10-21	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-10-20	0	1.100	0.930	-	-	-	0	0	-	1.100	0.930	-	-	-	0	-	0.00%
2021-10-19	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-10-18	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-10-15	0	1.100	0.930	1.210	-	-	0	0	-	1.100	0.930	1.210	-	-	0	-	0.00%
2021-10-12	0	1.100	0.930	1.320	-	-	0	0	-	1.100	0.930	1.320	-	-	0	-	0.00%
2021-10-11	0	1.100	0.930	-	-	-	0	0	-	1.100	0.930	-	-	-	0	-	0.00%
2021-10-08	0	1.100	0.930	1.320	-	-	0	0	-	1.100	0.930	1.320	-	-	0	-	0.00%
2021-10-07	0	1.100	0.930	1.320	-	-	0	0	-	1.100	0.930	1.320	-	-	0	-	0.00%
2021-10-06	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-10-05	0	1.100	0.930	-	-	-	0	0	-	1.100	0.930	-	-	-	0	-	0.00%
2021-10-04	0	1.100	0.950	1.100	-	-	0	0	-	1.100	0.950	1.100	-	-	0	-	0.00%
2021-09-30	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-09-29	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-09-28	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-09-27	0	1.100	0.930	-	-	-	0	0	-	1.100	0.930	-	-	-	0	-	0.00%
2021-09-24	0	1.100	0.930	-	-	-	0	0	-	1.100	0.930	-	-	-	0	-	0.00%
2021-09-23	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-09-21	0	1.100	0.930	-	-	-	0	0	-	1.100	0.930	-	-	-	0	-	0.00%
2021-09-20	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-09-17	0	1.100	0.930	-	-	-	0	0	-	1.100	0.930	-	-	-	0	-	0.00%
2021-09-16	0	1.100	0.930	-	-	-	0	0	-	1.100	0.930	-	-	-	0	-	0.00%
2021-09-15	0	1.100	0.930	-	-	-	0	0	-	1.100	0.930	-	-	-	0	-	0.00%
2021-09-14	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-09-13	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-09-10	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2021-09-09	0	1.100	0.930	-	-	-	0	0	-	1.100	0.930	-	-	-	0	-	0.00%
2021-09-08	0	1.100	0.930	-	-	-	0	0	-	1.100	0.930	-	-	-	0	-	0.00%
2021-09-07	0	1.100	0.930	-	1.100	1.100	2,000	2,200	1.1000	1.100	0.930	-	1.100	1.100	2,000	1.1000	7.84%
2021-09-06	0	1.020	0.930	1.020	-	-	0	0	-	1.020	0.930	1.020	-	-	0	-	0.00%
2021-09-03	0	1.020	0.930	1.100	-	-	0	0	-	1.020	0.930	1.100	-	-	0	-	0.00%
2021-09-02	0	1.020	0.930	1.020	-	-	0	0	-	1.020	0.930	1.020	-	-	0	-	0.00%
2021-09-01	0	1.020	0.930	1.020	-	-	0	0	-	1.020	0.930	1.020	-	-	0	-	0.00%
2021-08-31	0	1.020	0.930	1.100	-	-	0	0	-	1.020	0.930	1.100	-	-	0	-	0.00%
2021-08-30	0	1.020	0.930	1.020	-	-	0	0	-	1.020	0.930	1.020	-	-	0	-	0.00%
2021-08-27	0	1.020	0.930	1.020	-	-	0	0	-	1.020	0.930	1.020	-	-	0	-	0.00%
2021-08-26	0	1.020	0.930	1.200	1.020	1.020	6,000	6,140	1.0233	1.020	0.930	1.200	1.020	1.020	6,000	1.0233	-7.27%
2021-08-25	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	-3.51%
2021-08-24	0	1.140	0.930	1.140	-	-	0	0	-	1.140	0.930	1.140	-	-	0	-	0.00%
2021-08-23	0	1.140	0.810	1.140	1.000	1.140	8,000	8,560	1.0700	1.140	0.810	1.140	1.000	1.140	8,000	1.0700	-4.20%
2021-08-20	0	1.190	0.620	1.190	-	-	0	0	-	1.190	0.620	1.190	-	-	0	-	-0.83%
2021-08-19	0	1.200	0.530	1.200	-	-	0	0	-	1.200	0.530	1.200	-	-	0	-	0.00%
2021-08-18	0	1.200	0.425	1.200	-	-	0	0	-	1.200	0.425	1.200	-	-	0	-	-4.00%
2021-08-17	0	1.250	0.425	1.250	-	-	0	0	-	1.250	0.425	1.250	-	-	0	-	0.00%
2021-08-16	0	1.250	1.240	1.260	1.250	1.250	2,000	2,500	1.2500	1.250	1.240	1.260	1.250	1.250	2,000	1.2500	-6.72%
2021-08-13	0	1.340	1.070	1.340	1.060	1.430	30,000	36,060	1.2020	1.340	1.070	1.340	1.060	1.430	30,000	1.2020	5.51%
2021-08-12	0	1.270	0.530	1.270	1.480	1.500	30,000	44,560	1.4853	1.270	0.530	1.270	1.480	1.500	30,000	1.4853	-1.55%
2021-08-11	0	1.290	1.170	1.300	1.300	1.500	56,000	79,820	1.4254	1.290	1.170	1.300	1.300	1.500	56,000	1.4254	-4.44%
2021-08-10	0	1.350	1.200	1.360	0.990	1.390	186,000	233,740	1.2567	1.350	1.200	1.360	0.990	1.390	186,000	1.2567	32.35%
2021-08-09	0	1.020	-	1.020	1.020	1.020	4,000	4,080	1.0200	1.020	-	1.020	1.020	1.020	4,000	1.0200	0.00%
2021-08-06	0	1.020	-	1.020	-	-	0	0	-	1.020	-	1.020	-	-	0	-	0.00%
2021-08-05	0	1.020	1.020	1.300	1.020	1.020	6,000	6,120	1.0200	1.020	1.020	1.300	1.020	1.020	6,000	1.0200	0.00%
2021-08-04	0	1.020	-	1.000	-	-	0	0	-	1.020	-	1.000	-	-	0	-	0.00%
2021-08-03	0	1.020	-	1.030	-	-	0	0	-	1.020	-	1.030	-	-	0	-	-0.97%
2021-08-02	0	1.030	-	1.020	-	-	0	0	-	1.030	-	1.020	-	-	0	-	-0.96%
2021-07-30	0	1.040	-	1.040	-	-	0	0	-	1.040	-	1.040	-	-	0	-	-0.95%
2021-07-29	0	1.050	-	1.100	-	-	0	0	-	1.050	-	1.100	-	-	0	-	0.00%
2021-07-28	0	1.050	-	1.040	-	-	0	0	-	1.050	-	1.040	-	-	0	-	-1.87%
2021-07-27	0	1.070	-	1.120	-	-	0	0	-	1.070	-	1.120	-	-	0	-	0.00%
2021-07-26	0	1.070	1.010	1.120	1.000	1.070	4,000	4,140	1.0350	1.070	1.010	1.120	1.000	1.070	4,000	1.0350	-10.83%
2021-07-23	0	1.200	-	1.190	-	-	0	0	-	1.200	-	1.190	-	-	0	-	0.00%
2021-07-22	0	1.200	1.070	1.210	1.150	1.300	57,200	69,520	1.2154	1.200	1.070	1.210	1.150	1.300	57,200	1.2154	-9.09%
2021-07-21	0	1.320	-	1.320	1.320	1.320	4,000	5,280	1.3200	1.320	-	1.320	1.320	1.320	4,000	1.3200	-0.75%
2021-07-20	0	1.330	-	1.330	-	-	0	0	-	1.330	-	1.330	-	-	0	-	-0.75%
2021-07-19	0	1.340	-	1.340	-	-	0	0	-	1.340	-	1.340	-	-	0	-	-4.29%
2021-07-16	0	1.400	-	1.400	-	-	0	0	-	1.400	-	1.400	-	-	0	-	-1.41%
2021-07-15	0	1.420	-	1.420	-	-	0	0	-	1.420	-	1.420	-	-	0	-	0.00%
2021-07-14	0	1.420	-	1.420	-	-	0	0	-	1.420	-	1.420	-	-	0	-	-1.39%
2021-07-13	0	1.440	-	1.440	1.320	1.450	82,000	112,120	1.3673	1.440	-	1.440	1.320	1.450	82,000	1.3673	9.09%
2021-07-12	0	1.320	1.150	1.320	-	-	0	0	-	1.320	1.150	1.320	-	-	0	-	0.00%
2021-07-09	0	1.320	0.850	1.320	-	-	0	0	-	1.320	0.850	1.320	-	-	0	-	0.00%
2021-07-08	0	1.320	1.240	1.320	1.200	1.500	401,350	541,659	1.3496	1.320	1.240	1.320	1.200	1.500	401,350	1.3496	-10.81%
2021-07-07	0	1.480	1.310	1.480	-	-	0	0	-	1.480	1.310	1.480	-	-	0	-	-1.33%
2021-07-06	0	1.500	1.500	1.570	1.500	1.650	48,000	74,480	1.5517	1.500	1.500	1.570	1.500	1.650	48,000	1.5517	-20.63%
2021-07-05	0	1.890	-	1.890	-	-	0	0	-	1.890	-	1.890	-	-	0	-	-3.08%
2021-07-02	0	1.950	-	1.950	-	-	0	0	-	1.950	-	1.950	-	-	0	-	-2.50%
2021-06-30	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	-2.44%
2021-06-29	0	2.050	-	2.050	-	-	0	0	-	2.050	-	2.050	-	-	0	-	-2.38%
2021-06-28	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	-2.33%
2021-06-25	0	2.150	-	2.150	-	-	0	0	-	2.150	-	2.150	-	-	0	-	0.00%
2021-06-24	0	2.150	-	2.150	-	-	0	0	-	2.150	-	2.150	-	-	0	-	0.00%
2021-06-23	0	2.150	-	2.150	-	-	0	0	-	2.150	-	2.150	-	-	0	-	0.00%
2021-06-22	0	2.150	1.120	2.150	-	-	0	0	-	2.150	1.120	2.150	-	-	0	-	0.00%
2021-06-21	0	2.150	-	2.150	2.150	2.150	2,000	4,300	2.1500	2.150	-	2.150	2.150	2.150	2,000	2.1500	0.00%
2021-06-18	0	2.150	-	2.150	-	-	0	0	-	2.150	-	2.150	-	-	0	-	0.00%
2021-06-17	0	2.150	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2021-06-16	0	2.150	-	2.150	-	-	0	0	-	2.150	-	2.150	-	-	0	-	0.00%
2021-06-15	0	2.150	-	2.150	-	-	0	0	-	2.150	-	2.150	-	-	0	-	0.00%
2021-06-11	0	2.150	-	2.150	2.150	2.150	2,000	4,300	2.1500	2.150	-	2.150	2.150	2.150	2,000	2.1500	0.00%
2021-06-10	0	2.150	-	2.150	2.150	2.150	4,000	8,600	2.1500	2.150	-	2.150	2.150	2.150	4,000	2.1500	-1.38%
2021-06-09	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-06-08	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-06-07	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-06-04	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-06-03	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-06-02	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-06-01	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-05-31	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-05-28	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-05-27	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-05-26	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-05-25	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-05-24	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-05-21	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-05-20	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-05-18	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-05-17	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-05-14	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-05-13	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-05-12	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-05-11	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-05-10	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-05-07	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-05-06	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-05-05	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-05-04	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-05-03	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-04-30	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-04-29	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-04-28	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-04-27	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-04-26	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-04-23	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-04-22	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-04-21	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-04-20	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-04-19	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-04-16	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-04-15	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-04-14	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-04-13	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-04-12	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-04-09	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-04-08	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-04-07	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-04-01	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-03-31	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-03-30	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-03-29	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-03-26	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-03-25	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-03-24	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-03-23	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-03-22	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-03-19	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-03-18	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-03-17	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-03-16	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-03-15	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-03-12	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-03-11	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-03-10	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-03-09	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-03-08	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-03-05	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-03-04	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-03-03	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-03-02	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-03-01	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-02-26	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-02-25	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-02-24	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-02-23	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-02-22	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-02-19	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-02-18	0	2.180	-	2.200	-	-	0	0	-	2.180	-	2.200	-	-	0	-	0.00%
2021-02-17	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-02-16	0	2.180	-	2.180	2.180	2.180	27,000	58,890	2.1811	2.180	-	2.180	2.180	2.180	27,000	2.1811	1.40%
2021-02-11	0	2.150	-	2.180	-	-	0	0	-	2.150	-	2.180	-	-	0	-	0.00%
2021-02-10	0	2.150	-	2.180	-	-	0	0	-	2.150	-	2.180	-	-	0	-	0.00%
2021-02-09	0	2.150	-	2.150	-	-	0	0	-	2.150	-	2.150	-	-	0	-	0.00%
2021-02-08	0	2.150	-	2.150	-	-	0	0	-	2.150	-	2.150	-	-	0	-	0.00%
2021-02-05	0	2.150	-	2.180	-	-	0	0	-	2.150	-	2.180	-	-	0	-	0.00%
2021-02-04	0	2.150	-	2.300	-	-	0	0	-	2.150	-	2.300	-	-	0	-	0.00%
2021-02-03	0	2.150	-	2.160	-	-	0	0	-	2.150	-	2.160	-	-	0	-	0.00%
2021-02-02	0	2.150	-	2.160	-	-	0	0	-	2.150	-	2.160	-	-	0	-	0.00%
2021-02-01	0	2.150	-	2.160	-	-	0	0	-	2.150	-	2.160	-	-	0	-	0.00%
2021-01-29	0	2.150	-	2.150	-	-	0	0	-	2.150	-	2.150	-	-	0	-	0.00%
2021-01-28	0	2.150	-	2.150	-	-	0	0	-	2.150	-	2.150	-	-	0	-	0.00%
2021-01-27	0	2.150	-	2.150	-	-	0	0	-	2.150	-	2.150	-	-	0	-	-0.46%
2021-01-26	0	2.160	-	2.160	-	-	0	0	-	2.160	-	2.160	-	-	0	-	0.00%
2021-01-25	0	2.160	-	2.180	-	-	0	0	-	2.160	-	2.180	-	-	0	-	0.00%
2021-01-22	0	2.160	-	2.180	-	-	0	0	-	2.160	-	2.180	-	-	0	-	0.00%
2021-01-21	0	2.160	-	2.180	-	-	0	0	-	2.160	-	2.180	-	-	0	-	0.00%
2021-01-20	0	2.160	-	-	-	-	0	0	-	2.160	-	-	-	-	0	-	0.00%
2021-01-19	0	2.160	-	2.160	-	-	0	0	-	2.160	-	2.160	-	-	0	-	0.00%
2021-01-18	0	2.160	-	2.180	-	-	0	0	-	2.160	-	2.180	-	-	0	-	0.00%
2021-01-15	0	2.160	-	-	-	-	0	0	-	2.160	-	-	-	-	0	-	0.00%
2021-01-14	0	2.160	-	2.180	-	-	0	0	-	2.160	-	2.180	-	-	0	-	0.00%
2021-01-13	0	2.160	-	2.220	-	-	0	0	-	2.160	-	2.220	-	-	0	-	0.00%
2021-01-12	0	2.160	-	2.180	-	-	0	0	-	2.160	-	2.180	-	-	0	-	0.00%
2021-01-11	0	2.160	-	2.180	-	-	0	0	-	2.160	-	2.180	-	-	0	-	0.00%
2021-01-08	0	2.160	-	2.180	-	-	0	0	-	2.160	-	2.180	-	-	0	-	0.00%
2021-01-07	0	2.160	-	2.160	-	-	0	0	-	2.160	-	2.160	-	-	0	-	-0.92%
2021-01-06	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2021-01-05	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2021-01-04	0	2.180	-	2.260	-	-	0	0	-	2.180	-	2.260	-	-	0	-	0.00%
2020-12-31	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2020-12-30	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-12-29	0	2.180	-	2.200	-	-	0	0	-	2.180	-	2.200	-	-	0	-	0.00%
2020-12-28	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-12-24	0	2.180	-	2.240	-	-	0	0	-	2.180	-	2.240	-	-	0	-	0.00%
2020-12-23	0	2.180	-	2.200	-	-	0	0	-	2.180	-	2.200	-	-	0	-	0.00%
2020-12-22	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2020-12-21	0	2.180	-	2.220	-	-	0	0	-	2.180	-	2.220	-	-	0	-	0.00%
2020-12-18	0	2.180	-	2.280	-	-	0	0	-	2.180	-	2.280	-	-	0	-	0.00%
2020-12-17	0	2.180	-	2.200	-	-	0	0	-	2.180	-	2.200	-	-	0	-	0.00%
2020-12-16	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-12-15	0	2.180	-	2.220	-	-	0	0	-	2.180	-	2.220	-	-	0	-	0.00%
2020-12-14	0	2.180	-	2.200	-	-	0	0	-	2.180	-	2.200	-	-	0	-	0.00%
2020-12-11	0	2.180	-	2.220	-	-	0	0	-	2.180	-	2.220	-	-	0	-	0.00%
2020-12-10	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-12-09	0	2.180	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2020-12-08	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	-0.91%
2020-12-07	0	2.200	-	2.220	-	-	0	0	-	2.200	-	2.220	-	-	0	-	0.00%
2020-12-04	0	2.200	-	2.220	-	-	0	0	-	2.200	-	2.220	-	-	0	-	0.00%
2020-12-03	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	0.00%
2020-12-02	0	2.200	1.240	2.260	-	-	0	0	-	2.200	1.240	2.260	-	-	0	-	0.00%
2020-12-01	0	2.200	1.200	2.200	2.180	2.220	60,000	130,880	2.1813	2.200	1.200	2.200	2.180	2.220	60,000	2.1813	2.80%
2020-11-30	0	2.140	-	-	-	-	0	0	-	2.140	-	-	-	-	0	-	0.00%
2020-11-27	0	2.140	-	-	-	-	0	0	-	2.140	-	-	-	-	0	-	0.00%
2020-11-26	0	2.140	-	2.240	-	-	0	0	-	2.140	-	2.240	-	-	0	-	0.00%
2020-11-25	0	2.140	-	-	-	-	0	0	-	2.140	-	-	-	-	0	-	0.00%
2020-11-24	0	2.140	-	2.340	-	-	0	0	-	2.140	-	2.340	-	-	0	-	0.00%
2020-11-23	0	2.140	-	2.240	-	-	0	0	-	2.140	-	2.240	-	-	0	-	0.00%
2020-11-20	0	2.140	-	-	-	-	0	0	-	2.140	-	-	-	-	0	-	0.00%
2020-11-19	0	2.140	-	2.460	-	-	0	0	-	2.140	-	2.460	-	-	0	-	0.00%
2020-11-18	0	2.140	-	2.600	-	-	0	0	-	2.140	-	2.600	-	-	0	-	0.00%
2020-11-17	0	2.140	-	2.500	-	-	0	0	-	2.140	-	2.500	-	-	0	-	0.00%
2020-11-16	0	2.140	-	2.450	-	-	0	0	-	2.140	-	2.450	-	-	0	-	0.00%
2020-11-13	0	2.140	-	2.340	-	-	0	0	-	2.140	-	2.340	-	-	0	-	0.00%
2020-11-12	0	2.140	-	-	-	-	0	0	-	2.140	-	-	-	-	0	-	0.00%
2020-11-11	0	2.140	-	2.340	-	-	0	0	-	2.140	-	2.340	-	-	0	-	0.00%
2020-11-10	0	2.140	-	2.340	-	-	0	0	-	2.140	-	2.340	-	-	0	-	0.00%
2020-11-09	0	2.140	-	2.340	-	-	0	0	-	2.140	-	2.340	-	-	0	-	0.00%
2020-11-06	0	2.140	-	-	-	-	0	0	-	2.140	-	-	-	-	0	-	0.00%
2020-11-05	0	2.140	-	2.800	-	-	0	0	-	2.140	-	2.800	-	-	0	-	0.00%
2020-11-04	0	2.140	-	2.500	-	-	0	0	-	2.140	-	2.500	-	-	0	-	0.00%
2020-11-03	0	2.140	-	2.190	-	-	0	0	-	2.140	-	2.190	-	-	0	-	0.00%
2020-11-02	0	2.140	-	2.180	-	-	0	0	-	2.140	-	2.180	-	-	0	-	0.00%
2020-10-30	0	2.140	-	-	-	-	0	0	-	2.140	-	-	-	-	0	-	0.00%
2020-10-29	0	2.140	-	-	-	-	0	0	-	2.140	-	-	-	-	0	-	0.00%
2020-10-28	0	2.140	-	2.160	-	-	0	0	-	2.140	-	2.160	-	-	0	-	0.00%
2020-10-27	0	2.140	-	-	-	-	0	0	-	2.140	-	-	-	-	0	-	0.00%
2020-10-23	0	2.140	-	-	-	-	0	0	-	2.140	-	-	-	-	0	-	0.00%
2020-10-22	0	2.140	-	-	-	-	0	0	-	2.140	-	-	-	-	0	-	0.00%
2020-10-21	0	2.140	-	2.150	-	-	0	0	-	2.140	-	2.150	-	-	0	-	0.00%
2020-10-20	0	2.140	-	2.220	-	-	0	0	-	2.140	-	2.220	-	-	0	-	0.00%
2020-10-19	0	2.140	-	2.140	-	-	0	0	-	2.140	-	2.140	-	-	0	-	-0.47%
2020-10-16	0	2.150	1.910	2.200	-	-	0	0	-	2.150	1.910	2.200	-	-	0	-	0.00%
2020-10-15	0	2.150	1.910	-	-	-	0	0	-	2.150	1.910	-	-	-	0	-	0.00%
2020-10-14	0	2.150	1.910	2.250	-	-	0	0	-	2.150	1.910	2.250	-	-	0	-	0.00%
2020-10-12	0	2.150	1.910	-	-	-	0	0	-	2.150	1.910	-	-	-	0	-	0.00%
2020-10-09	0	2.150	1.910	2.280	-	-	0	0	-	2.150	1.910	2.280	-	-	0	-	0.00%
2020-10-08	0	2.150	1.910	-	-	-	0	0	-	2.150	1.910	-	-	-	0	-	0.00%
2020-10-07	0	2.150	1.910	2.340	-	-	0	0	-	2.150	1.910	2.340	-	-	0	-	0.00%
2020-10-06	0	2.150	1.910	-	-	-	650	1,371	2.1092	2.150	1.910	-	-	-	650	2.1092	0.00%
2020-10-05	0	2.150	1.910	-	-	-	0	0	-	2.150	1.910	-	-	-	0	-	0.00%
2020-09-30	0	2.150	1.910	2.260	-	-	0	0	-	2.150	1.910	2.260	-	-	0	-	0.00%
2020-09-29	0	2.150	1.910	2.250	-	-	0	0	-	2.150	1.910	2.250	-	-	0	-	0.00%
2020-09-28	0	2.150	1.910	2.280	-	-	0	0	-	2.150	1.910	2.280	-	-	0	-	0.00%
2020-09-25	0	2.150	1.910	2.300	-	-	0	0	-	2.150	1.910	2.300	-	-	0	-	0.00%
2020-09-24	0	2.150	1.910	2.300	-	-	0	0	-	2.150	1.910	2.300	-	-	0	-	0.00%
2020-09-23	0	2.150	1.910	2.250	-	-	0	0	-	2.150	1.910	2.250	-	-	0	-	0.00%
2020-09-22	0	2.150	1.910	2.300	-	-	0	0	-	2.150	1.910	2.300	-	-	0	-	0.00%
2020-09-21	0	2.150	1.910	2.320	-	-	0	0	-	2.150	1.910	2.320	-	-	0	-	0.00%
2020-09-18	0	2.150	1.910	2.320	-	-	0	0	-	2.150	1.910	2.320	-	-	0	-	0.00%
2020-09-17	0	2.150	1.910	2.340	-	-	0	0	-	2.150	1.910	2.340	-	-	0	-	0.00%
2020-09-16	0	2.150	1.910	2.340	-	-	0	0	-	2.150	1.910	2.340	-	-	0	-	0.00%
2020-09-15	0	2.150	1.910	2.280	2.150	2.150	4,000	8,600	2.1500	2.150	1.910	2.280	2.150	2.150	4,000	2.1500	0.00%
2020-09-14	0	2.150	2.150	-	-	-	0	0	-	2.150	2.150	-	-	-	0	-	0.00%
2020-09-11	0	2.150	2.150	-	-	-	0	0	-	2.150	2.150	-	-	-	0	-	0.00%
2020-09-10	0	2.150	2.150	-	2.140	2.150	20,000	42,840	2.1420	2.150	2.150	-	2.140	2.150	20,000	2.1420	0.47%
2020-09-09	0	2.140	1.760	2.140	-	-	0	0	-	2.140	1.760	2.140	-	-	0	-	0.00%
2020-09-08	0	2.140	1.760	2.140	-	-	0	0	-	2.140	1.760	2.140	-	-	0	-	0.00%
2020-09-07	0	2.140	1.760	2.150	-	-	0	0	-	2.140	1.760	2.150	-	-	0	-	0.00%
2020-09-04	0	2.140	1.750	2.170	2.140	2.140	2,000	4,280	2.1400	2.140	1.750	2.170	2.140	2.140	2,000	2.1400	1.42%
2020-09-03	0	2.110	1.750	2.110	2.130	2.130	2,000	4,260	2.1300	2.110	1.750	2.110	2.130	2.130	2,000	2.1300	0.48%
2020-09-02	0	2.100	1.750	2.100	-	-	0	0	-	2.100	1.750	2.100	-	-	0	-	-1.87%
2020-09-01	0	2.140	1.750	2.140	2.000	2.140	14,000	28,380	2.0271	2.140	1.750	2.140	2.000	2.140	14,000	2.0271	4.39%
2020-08-31	0	2.050	1.760	2.050	-	-	0	0	-	2.050	1.760	2.050	-	-	0	-	0.00%
2020-08-28	0	2.050	1.750	2.050	-	-	0	0	-	2.050	1.750	2.050	-	-	0	-	0.00%
2020-08-27	0	2.050	1.900	2.050	2.050	2.050	2,000	4,100	2.0500	2.050	1.900	2.050	2.050	2.050	2,000	2.0500	7.89%
2020-08-26	0	1.900	1.820	1.900	1.900	1.900	2,000	3,800	1.9000	1.900	1.820	1.900	1.900	1.900	2,000	1.9000	4.40%
2020-08-25	0	1.820	1.650	2.050	-	-	0	0	-	1.820	1.650	2.050	-	-	0	-	0.00%
2020-08-24	0	1.820	1.650	2.050	-	-	0	0	-	1.820	1.650	2.050	-	-	0	-	0.00%
2020-08-21	0	1.820	1.650	2.050	-	-	0	0	-	1.820	1.650	2.050	-	-	0	-	0.00%
2020-08-20	0	1.820	1.820	2.050	-	-	0	0	-	1.820	1.820	2.050	-	-	0	-	0.55%
2020-08-19	0	1.810	1.650	-	-	-	0	0	-	1.810	1.650	-	-	-	0	-	0.00%
2020-08-18	0	1.810	1.650	2.070	-	-	0	0	-	1.810	1.650	2.070	-	-	0	-	0.00%
2020-08-17	0	1.810	1.810	2.070	1.810	1.930	8,000	15,140	1.8925	1.810	1.810	2.070	1.810	1.930	8,000	1.8925	-12.98%
2020-08-14	0	2.080	1.900	2.140	-	-	0	0	-	2.080	1.900	2.140	-	-	0	-	0.00%
2020-08-13	0	2.080	1.900	2.130	-	-	0	0	-	2.080	1.900	2.130	-	-	0	-	0.00%
2020-08-12	0	2.080	1.900	2.130	-	-	0	0	-	2.080	1.900	2.130	-	-	0	-	0.00%
2020-08-11	0	2.080	1.900	2.140	-	-	0	0	-	2.080	1.900	2.140	-	-	0	-	0.00%
2020-08-10	0	2.080	1.900	2.140	-	-	0	0	-	2.080	1.900	2.140	-	-	0	-	0.00%
2020-08-07	0	2.080	1.900	2.140	-	-	0	0	-	2.080	1.900	2.140	-	-	0	-	0.00%
2020-08-06	0	2.080	1.900	2.140	-	-	0	0	-	2.080	1.900	2.140	-	-	0	-	0.00%
2020-08-05	0	2.080	1.900	2.140	-	-	0	0	-	2.080	1.900	2.140	-	-	0	-	0.00%
2020-08-04	0	2.080	1.900	2.140	-	-	0	0	-	2.080	1.900	2.140	-	-	0	-	0.00%
2020-08-03	0	2.080	1.900	2.140	-	-	0	0	-	2.080	1.900	2.140	-	-	0	-	0.00%
2020-07-31	0	2.080	1.900	2.140	-	-	0	0	-	2.080	1.900	2.140	-	-	0	-	0.00%
2020-07-30	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-07-29	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-07-28	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-07-27	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-07-24	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-07-23	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-07-22	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-07-21	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-07-20	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-07-17	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-07-16	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-07-15	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-07-14	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-07-13	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-07-10	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-07-09	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-07-08	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-07-07	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-07-06	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-07-03	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-07-02	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-06-30	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-06-29	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-06-26	0	2.080	1.850	2.150	-	-	0	0	-	2.080	1.850	2.150	-	-	0	-	0.00%
2020-06-24	0	2.080	1.900	2.080	1.660	2.170	678,000	1,298,800	1.9156	2.080	1.900	2.080	1.660	2.170	678,000	1.9156	-3.70%
2020-06-23	0	2.160	1.700	2.170	-	-	0	0	-	2.160	1.700	2.170	-	-	0	-	0.00%
2020-06-22	0	2.160	1.700	2.170	-	-	0	0	-	2.160	1.700	2.170	-	-	0	-	0.00%
2020-06-19	0	2.160	1.700	2.160	-	-	0	0	-	2.160	1.700	2.160	-	-	0	-	0.00%
2020-06-18	0	2.160	1.840	2.170	-	-	0	0	-	2.160	1.840	2.170	-	-	0	-	0.00%
2020-06-17	0	2.160	1.700	2.170	-	-	0	0	-	2.160	1.700	2.170	-	-	0	-	0.00%
2020-06-16	0	2.160	1.700	2.170	-	-	0	0	-	2.160	1.700	2.170	-	-	0	-	0.00%
2020-06-15	0	2.160	1.700	2.160	-	-	0	0	-	2.160	1.700	2.160	-	-	0	-	0.00%
2020-06-12	0	2.160	1.700	2.160	-	-	0	0	-	2.160	1.700	2.160	-	-	0	-	-0.46%
2020-06-11	0	2.170	1.700	2.170	-	-	0	0	-	2.170	1.700	2.170	-	-	0	-	0.00%
2020-06-10	0	2.170	1.760	2.170	-	-	0	0	-	2.170	1.760	2.170	-	-	0	-	0.00%
2020-06-09	0	2.170	1.700	2.180	-	-	0	0	-	2.170	1.700	2.180	-	-	0	-	0.00%
2020-06-08	0	2.170	1.700	2.180	-	-	0	0	-	2.170	1.700	2.180	-	-	0	-	0.00%
2020-06-05	0	2.170	1.810	2.180	-	-	0	0	-	2.170	1.810	2.180	-	-	0	-	0.00%
2020-06-04	0	2.170	1.810	2.180	-	-	0	0	-	2.170	1.810	2.180	-	-	0	-	0.00%
2020-06-03	0	2.170	1.810	2.180	-	-	0	0	-	2.170	1.810	2.180	-	-	0	-	0.00%
2020-06-02	0	2.170	1.810	2.180	-	-	0	0	-	2.170	1.810	2.180	-	-	0	-	0.00%
2020-06-01	0	2.170	1.810	2.180	-	-	0	0	-	2.170	1.810	2.180	-	-	0	-	0.00%
2020-05-29	0	2.170	1.700	2.180	-	-	0	0	-	2.170	1.700	2.180	-	-	0	-	0.00%
2020-05-28	0	2.170	1.700	2.180	-	-	0	0	-	2.170	1.700	2.180	-	-	0	-	0.00%
2020-05-27	0	2.170	1.700	2.180	-	-	0	0	-	2.170	1.700	2.180	-	-	0	-	0.00%
2020-05-26	0	2.170	1.700	2.180	-	-	0	0	-	2.170	1.700	2.180	-	-	0	-	0.00%
2020-05-25	0	2.170	1.700	2.180	-	-	0	0	-	2.170	1.700	2.180	-	-	0	-	0.00%
2020-05-22	0	2.170	1.700	2.180	-	-	0	0	-	2.170	1.700	2.180	-	-	0	-	0.00%
2020-05-21	0	2.170	1.700	2.180	-	-	0	0	-	2.170	1.700	2.180	-	-	0	-	0.00%
2020-05-20	0	2.170	1.760	2.180	-	-	0	0	-	2.170	1.760	2.180	-	-	0	-	0.00%
2020-05-19	0	2.170	1.700	2.180	-	-	0	0	-	2.170	1.700	2.180	-	-	0	-	0.00%
2020-05-18	0	2.170	1.700	2.180	-	-	0	0	-	2.170	1.700	2.180	-	-	0	-	0.00%
2020-05-15	0	2.170	1.700	2.180	-	-	0	0	-	2.170	1.700	2.180	-	-	0	-	0.00%
2020-05-14	0	2.170	1.700	2.180	-	-	0	0	-	2.170	1.700	2.180	-	-	0	-	0.00%
2020-05-13	0	2.170	1.700	2.170	-	-	0	0	-	2.170	1.700	2.170	-	-	0	-	0.00%
2020-05-12	0	2.170	1.770	2.170	-	-	0	0	-	2.170	1.770	2.170	-	-	0	-	0.00%
2020-05-11	0	2.170	1.700	2.180	-	-	0	0	-	2.170	1.700	2.180	-	-	0	-	0.00%
2020-05-08	0	2.170	0.350	2.170	-	-	2,000	3,700	1.8500	2.170	0.350	2.170	-	-	2,000	1.8500	0.00%
2020-05-07	0	2.170	1.850	2.170	-	-	0	0	-	2.170	1.850	2.170	-	-	0	-	0.00%
2020-05-06	0	2.170	1.850	2.170	-	-	0	0	-	2.170	1.850	2.170	-	-	0	-	0.00%
2020-05-05	0	2.170	1.850	2.170	-	-	0	0	-	2.170	1.850	2.170	-	-	0	-	0.00%
2020-05-04	0	2.170	1.850	2.170	-	-	0	0	-	2.170	1.850	2.170	-	-	0	-	0.00%
2020-04-29	0	2.170	1.850	2.170	-	-	0	0	-	2.170	1.850	2.170	-	-	0	-	0.00%
2020-04-28	0	2.170	1.850	2.170	-	-	0	0	-	2.170	1.850	2.170	-	-	0	-	0.00%
2020-04-27	0	2.170	1.850	-	-	-	0	0	-	2.170	1.850	-	-	-	0	-	0.00%
2020-04-24	0	2.170	1.850	-	-	-	0	0	-	2.170	1.850	-	-	-	0	-	0.00%
2020-04-23	0	2.170	1.850	-	-	-	0	0	-	2.170	1.850	-	-	-	0	-	0.00%
2020-04-22	0	2.170	1.850	-	-	-	0	0	-	2.170	1.850	-	-	-	0	-	0.00%
2020-04-21	0	2.170	1.850	-	-	-	0	0	-	2.170	1.850	-	-	-	0	-	0.00%
2020-04-20	0	2.170	1.850	2.170	-	-	0	0	-	2.170	1.850	2.170	-	-	0	-	0.00%
2020-04-17	0	2.170	1.850	2.170	-	-	0	0	-	2.170	1.850	2.170	-	-	0	-	0.00%
2020-04-16	0	2.170	1.850	-	-	-	0	0	-	2.170	1.850	-	-	-	0	-	0.00%
2020-04-15	0	2.170	1.850	2.170	-	-	0	0	-	2.170	1.850	2.170	-	-	0	-	0.00%
2020-04-14	0	2.170	1.850	2.170	-	-	0	0	-	2.170	1.850	2.170	-	-	0	-	0.00%
2020-04-09	0	2.170	1.850	-	-	-	0	0	-	2.170	1.850	-	-	-	0	-	0.00%
2020-04-08	0	2.170	1.850	2.170	-	-	0	0	-	2.170	1.850	2.170	-	-	0	-	0.00%
2020-04-07	0	2.170	0.305	-	-	-	0	0	-	2.170	0.305	-	-	-	0	-	0.00%
2020-04-06	0	2.170	0.305	2.170	-	-	0	0	-	2.170	0.305	2.170	-	-	0	-	0.00%
2020-04-03	0	2.170	0.305	2.170	-	-	0	0	-	2.170	0.305	2.170	-	-	0	-	0.00%
2020-04-02	0	2.170	0.305	-	-	-	0	0	-	2.170	0.305	-	-	-	0	-	0.00%
2020-04-01	0	2.170	0.305	-	-	-	0	0	-	2.170	0.305	-	-	-	0	-	0.00%
2020-03-31	0	2.170	0.305	2.400	-	-	0	0	-	2.170	0.305	2.400	-	-	0	-	0.00%
2020-03-30	0	2.170	0.310	-	-	-	0	0	-	2.170	0.310	-	-	-	0	-	0.00%
2020-03-27	0	2.170	0.310	2.340	-	-	0	0	-	2.170	0.310	2.340	-	-	0	-	0.00%
2020-03-26	0	2.170	0.305	2.180	-	-	0	0	-	2.170	0.305	2.180	-	-	0	-	0.00%
2020-03-25	0	2.170	0.315	2.180	-	-	0	0	-	2.170	0.315	2.180	-	-	0	-	0.00%
2020-03-24	0	2.170	0.300	2.170	-	-	0	0	-	2.170	0.300	2.170	-	-	0	-	0.00%
2020-03-23	0	2.170	0.250	2.180	-	-	0	0	-	2.170	0.250	2.180	-	-	0	-	0.00%
2020-03-20	0	2.170	0.250	2.170	-	-	0	0	-	2.170	0.250	2.170	-	-	0	-	0.00%
2020-03-19	0	2.170	-	2.170	-	-	0	0	-	2.170	-	2.170	-	-	0	-	-0.46%
2020-03-18	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-03-17	0	2.180	0.260	2.180	-	-	0	0	-	2.180	0.260	2.180	-	-	0	-	0.00%
2020-03-16	0	2.180	0.255	2.180	-	-	0	0	-	2.180	0.255	2.180	-	-	0	-	0.00%
2020-03-13	0	2.180	0.550	2.180	-	-	0	0	-	2.180	0.550	2.180	-	-	0	-	0.00%
2020-03-12	0	2.180	0.550	2.180	-	-	0	0	-	2.180	0.550	2.180	-	-	0	-	0.00%
2020-03-11	0	2.180	0.260	2.180	-	-	0	0	-	2.180	0.260	2.180	-	-	0	-	0.00%
2020-03-10	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-03-09	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-03-06	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-03-05	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-03-04	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-03-03	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-03-02	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-02-28	0	2.180	1.760	2.180	-	-	0	0	-	2.180	1.760	2.180	-	-	0	-	0.00%
2020-02-27	0	2.180	1.760	2.180	-	-	0	0	-	2.180	1.760	2.180	-	-	0	-	0.00%
2020-02-26	0	2.180	1.760	2.180	-	-	12,000	26,160	2.1800	2.180	1.760	2.180	-	-	12,000	2.1800	0.00%
2020-02-25	0	2.180	1.760	2.180	-	-	0	0	-	2.180	1.760	2.180	-	-	0	-	0.00%
2020-02-24	0	2.180	1.760	2.180	-	-	0	0	-	2.180	1.760	2.180	-	-	0	-	0.00%
2020-02-21	0	2.180	1.760	2.180	-	-	0	0	-	2.180	1.760	2.180	-	-	0	-	0.00%
2020-02-20	0	2.180	0.280	2.180	-	-	0	0	-	2.180	0.280	2.180	-	-	0	-	0.00%
2020-02-19	0	2.180	0.340	2.180	-	-	0	0	-	2.180	0.340	2.180	-	-	0	-	0.00%
2020-02-18	0	2.180	0.330	2.180	-	-	0	0	-	2.180	0.330	2.180	-	-	0	-	0.00%
2020-02-17	0	2.180	0.325	2.180	-	-	0	0	-	2.180	0.325	2.180	-	-	0	-	0.00%
2020-02-14	0	2.180	0.390	2.180	-	-	0	0	-	2.180	0.390	2.180	-	-	0	-	0.00%
2020-02-13	0	2.180	0.460	2.180	-	-	0	0	-	2.180	0.460	2.180	-	-	0	-	0.00%
2020-02-12	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-02-11	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-02-10	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-02-07	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-02-06	0	2.180	0.450	2.180	-	-	0	0	-	2.180	0.450	2.180	-	-	0	-	0.00%
2020-02-05	0	2.180	0.610	2.180	-	-	0	0	-	2.180	0.610	2.180	-	-	0	-	0.00%
2020-02-04	0	2.180	0.650	2.180	-	-	0	0	-	2.180	0.650	2.180	-	-	0	-	0.00%
2020-02-03	0	2.180	0.630	2.180	-	-	0	0	-	2.180	0.630	2.180	-	-	0	-	0.00%
2020-01-31	0	2.180	0.700	2.180	-	-	0	0	-	2.180	0.700	2.180	-	-	0	-	0.00%
2020-01-30	0	2.180	0.750	2.180	-	-	0	0	-	2.180	0.750	2.180	-	-	0	-	0.00%
2020-01-29	0	2.180	0.730	2.180	-	-	0	0	-	2.180	0.730	2.180	-	-	0	-	0.00%
2020-01-24	0	2.180	0.800	2.180	-	-	0	0	-	2.180	0.800	2.180	-	-	0	-	0.00%
2020-01-23	0	2.180	1.030	2.180	-	-	0	0	-	2.180	1.030	2.180	-	-	0	-	0.00%
2020-01-22	0	2.180	1.030	2.180	-	-	0	0	-	2.180	1.030	2.180	-	-	0	-	0.00%
2020-01-21	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-01-20	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-01-17	0	2.180	-	2.180	2.180	2.180	2,000	4,360	2.1800	2.180	-	2.180	2.180	2.180	2,000	2.1800	0.00%
2020-01-16	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-01-15	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-01-14	0	2.180	1.010	2.180	-	-	0	0	-	2.180	1.010	2.180	-	-	0	-	0.00%
2020-01-13	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-01-10	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-01-09	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-01-08	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-01-07	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-01-06	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-01-03	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2020-01-02	0	2.180	1.900	2.180	2.000	2.180	28,000	56,360	2.0129	2.180	1.900	2.180	2.000	2.180	28,000	2.0129	0.00%
2019-12-31	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2019-12-30	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2019-12-27	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2019-12-24	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2019-12-23	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2019-12-20	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2019-12-19	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2019-12-18	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2019-12-17	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2019-12-16	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2019-12-13	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	0.00%
2019-12-12	0	2.180	-	2.200	-	-	0	0	-	2.180	-	2.200	-	-	0	-	0.00%
2019-12-11	0	2.180	1.030	2.200	-	-	0	0	-	2.180	1.030	2.200	-	-	0	-	0.00%
2019-12-10	0	2.180	-	2.180	-	-	0	0	-	2.180	-	2.180	-	-	0	-	-0.91%
2019-12-09	0	2.200	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2019-12-06	0	2.200	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2019-12-05	0	2.200	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2019-12-04	0	2.200	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2019-12-03	0	2.200	0.250	-	-	-	0	0	-	2.200	0.250	-	-	-	0	-	0.00%
2019-12-02	0	2.200	0.250	-	-	-	0	0	-	2.200	0.250	-	-	-	0	-	0.00%
2019-11-29	0	2.200	0.275	-	-	-	0	0	-	2.200	0.275	-	-	-	0	-	0.00%
2019-11-28	0	2.200	0.295	-	-	-	0	0	-	2.200	0.295	-	-	-	0	-	0.00%
2019-11-27	0	2.200	0.250	-	-	-	0	0	-	2.200	0.250	-	-	-	0	-	0.00%
2019-11-26	0	2.200	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2019-11-25	0	2.200	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2019-11-22	0	2.200	-	-	-	-	0	0	-	2.200	-	-	-	-	0	-	0.00%
2019-11-21	0	2.200	2.200	-	-	-	0	0	-	2.200	2.200	-	-	-	0	-	10.00%
2019-11-20	0	2.000	1.900	2.000	1.750	2.000	8,000	14,500	1.8125	2.000	1.900	2.000	1.750	2.000	8,000	1.8125	5.26%
2019-11-19	0	1.900	1.750	1.900	-	-	0	0	-	1.900	1.750	1.900	-	-	0	-	0.00%
2019-11-18	0	1.900	1.750	-	-	-	0	0	-	1.900	1.750	-	-	-	0	-	0.00%
2019-11-15	0	1.900	1.750	-	-	-	0	0	-	1.900	1.750	-	-	-	0	-	0.00%
2019-11-14	0	1.900	1.750	-	-	-	0	0	-	1.900	1.750	-	-	-	0	-	0.00%
2019-11-13	0	1.900	1.750	-	-	-	0	0	-	1.900	1.750	-	-	-	0	-	0.00%
2019-11-12	0	1.900	1.750	1.950	-	-	0	0	-	1.900	1.750	1.950	-	-	0	-	0.00%
2019-11-11	0	1.900	1.750	-	1.900	1.900	4,000	7,600	1.9000	1.900	1.750	-	1.900	1.900	4,000	1.9000	0.00%
2019-11-08	0	1.900	1.750	1.900	-	-	0	0	-	1.900	1.750	1.900	-	-	0	-	0.00%
2019-11-07	0	1.900	1.750	1.900	-	-	0	0	-	1.900	1.750	1.900	-	-	0	-	-5.00%
2019-11-06	0	2.000	1.750	2.000	-	-	0	0	-	2.000	1.750	2.000	-	-	0	-	0.00%
2019-11-05	0	2.000	1.750	2.000	-	-	0	0	-	2.000	1.750	2.000	-	-	0	-	0.00%
2019-11-04	0	2.000	0.280	2.000	-	-	0	0	-	2.000	0.280	2.000	-	-	0	-	0.00%
2019-11-01	0	2.000	0.265	2.000	2.000	2.000	6,000	12,000	2.0000	2.000	0.265	2.000	2.000	2.000	6,000	2.0000	0.00%
2019-10-31	0	2.000	2.000	-	-	-	0	0	-	2.000	2.000	-	-	-	0	-	0.00%
2019-10-30	0	2.000	2.000	-	-	-	0	0	-	2.000	2.000	-	-	-	0	-	0.00%
2019-10-29	0	2.000	2.000	-	-	-	0	0	-	2.000	2.000	-	-	-	0	-	0.00%
2019-10-28	0	2.000	1.900	-	-	-	12,000	24,000	2.0000	2.000	1.900	-	-	-	12,000	2.0000	0.00%
2019-10-25	0	2.000	-	2.000	2.010	2.010	32,000	62,120	1.9413	2.000	-	2.000	2.010	2.010	32,000	1.9413	11.11%
2019-10-24	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2019-10-23	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2019-10-22	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2019-10-21	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2019-10-18	0	1.800	1.010	2.000	-	-	0	0	-	1.800	1.010	2.000	-	-	0	-	0.00%
2019-10-17	0	1.800	1.010	-	-	-	0	0	-	1.800	1.010	-	-	-	0	-	0.00%
2019-10-16	0	1.800	-	2.000	-	-	0	0	-	1.800	-	2.000	-	-	0	-	0.00%
2019-10-15	0	1.800	1.180	2.000	1.800	1.800	4,000	7,200	1.8000	1.800	1.180	2.000	1.800	1.800	4,000	1.8000	-10.00%
2019-10-14	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2019-10-11	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2019-10-10	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2019-10-09	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2019-10-08	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2019-10-04	0	2.000	1.000	-	-	-	0	0	-	2.000	1.000	-	-	-	0	-	0.00%
2019-10-03	0	2.000	1.000	-	-	-	0	0	-	2.000	1.000	-	-	-	0	-	0.00%
2019-10-02	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2019-09-30	0	2.000	1.000	-	-	-	0	0	-	2.000	1.000	-	-	-	0	-	0.00%
2019-09-27	0	2.000	1.000	-	-	-	0	0	-	2.000	1.000	-	-	-	0	-	0.00%
2019-09-26	0	2.000	1.000	-	-	-	0	0	-	2.000	1.000	-	-	-	0	-	0.00%
2019-09-25	0	2.000	1.000	-	-	-	0	0	-	2.000	1.000	-	-	-	0	-	0.00%
2019-09-24	0	2.000	1.000	-	-	-	0	0	-	2.000	1.000	-	-	-	0	-	0.00%
2019-09-23	0	2.000	1.000	-	-	-	0	0	-	2.000	1.000	-	-	-	0	-	0.00%
2019-09-20	0	2.000	1.000	-	-	-	0	0	-	2.000	1.000	-	-	-	0	-	0.00%
2019-09-19	0	2.000	1.000	-	-	-	0	0	-	2.000	1.000	-	-	-	0	-	0.00%
2019-09-18	0	2.000	1.000	2.000	-	-	0	0	-	2.000	1.000	2.000	-	-	0	-	0.00%
2019-09-17	0	2.000	1.000	2.020	-	-	0	0	-	2.000	1.000	2.020	-	-	0	-	0.00%
2019-09-16	0	2.000	1.000	-	-	-	0	0	-	2.000	1.000	-	-	-	0	-	0.00%
2019-09-13	0	2.000	1.000	-	-	-	0	0	-	2.000	1.000	-	-	-	0	-	0.00%
2019-09-12	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2019-09-11	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2019-09-10	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2019-09-09	0	2.000	1.000	2.100	-	-	0	0	-	2.000	1.000	2.100	-	-	0	-	0.00%
2019-09-06	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2019-09-05	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2019-09-04	0	2.000	1.000	2.100	-	-	0	0	-	2.000	1.000	2.100	-	-	0	-	0.00%
2019-09-03	0	2.000	1.000	-	-	-	0	0	-	2.000	1.000	-	-	-	0	-	0.00%
2019-09-02	0	2.000	-	2.000	2.000	2.000	26,000	52,000	2.0000	2.000	-	2.000	2.000	2.000	26,000	2.0000	0.00%
2019-08-30	0	2.000	2.000	-	-	-	0	0	-	2.000	2.000	-	-	-	0	-	0.00%
2019-08-29	0	2.000	2.000	-	-	-	0	0	-	2.000	2.000	-	-	-	0	-	0.00%
2019-08-28	0	2.000	2.000	-	-	-	0	0	-	2.000	2.000	-	-	-	0	-	0.00%
2019-08-27	0	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2019-08-26	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2019-08-23	0	2.000	1.000	-	-	-	0	0	-	2.000	1.000	-	-	-	0	-	0.00%
2019-08-22	0	2.000	1.000	2.000	-	-	20,000	40,000	2.0000	2.000	1.000	2.000	-	-	20,000	2.0000	-4.76%
2019-08-21	0	2.100	1.000	-	-	-	0	0	-	2.100	1.000	-	-	-	0	-	0.00%
2019-08-20	0	2.100	1.000	2.500	2.100	2.100	10,000	21,000	2.1000	2.100	1.000	2.500	2.100	2.100	10,000	2.1000	5.00%
2019-08-19	0	2.000	1.210	2.180	2.000	2.000	144,000	288,000	2.0000	2.000	1.210	2.180	2.000	2.000	144,000	2.0000	-8.26%
2019-08-16	0	2.180	2.000	2.260	-	-	0	0	-	2.180	2.000	2.260	-	-	0	-	0.00%
2019-08-15	0	2.180	1.000	2.180	2.180	2.180	2,000	4,360	2.1800	2.180	1.000	2.180	2.180	2.180	2,000	2.1800	12.37%
2019-08-14	0	1.940	1.000	2.200	1.940	1.940	2,000	3,880	1.9400	1.940	1.000	2.200	1.940	1.940	2,000	1.9400	-3.00%
2019-08-13	0	2.000	1.600	2.230	-	-	0	0	-	2.000	1.600	2.230	-	-	0	-	0.00%
2019-08-12	0	2.000	1.540	2.360	2.000	2.190	12,000	24,780	2.0650	2.000	1.540	2.360	2.000	2.190	12,000	2.0650	-8.68%
2019-08-09	0	2.190	2.010	2.200	2.200	2.250	4,000	8,900	2.2250	2.190	2.010	2.200	2.200	2.250	4,000	2.2250	15.26%
2019-08-08	0	1.900	-	2.300	-	-	0	0	-	1.900	-	2.300	-	-	0	-	0.00%
2019-08-07	0	1.900	1.530	1.900	-	-	4,000	7,600	1.9000	1.900	1.530	1.900	-	-	4,000	1.9000	-9.52%
2019-08-06	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	-5.83%
2019-08-05	0	2.230	-	2.290	-	-	0	0	-	2.230	-	2.290	-	-	0	-	0.00%
2019-08-02	0	2.230	-	2.290	-	-	0	0	-	2.230	-	2.290	-	-	0	-	0.00%
2019-08-01	0	2.230	-	2.300	-	-	0	0	-	2.230	-	2.300	-	-	0	-	0.00%
2019-07-31	0	2.230	-	2.260	-	-	0	0	-	2.230	-	2.260	-	-	0	-	0.00%
2019-07-30	0	2.230	-	2.300	-	-	0	0	-	2.230	-	2.300	-	-	0	-	0.00%
2019-07-29	0	2.230	-	2.300	-	-	0	0	-	2.230	-	2.300	-	-	0	-	0.00%
2019-07-26	0	2.230	-	2.230	-	-	0	0	-	2.230	-	2.230	-	-	0	-	-0.45%
2019-07-25	0	2.240	-	2.300	-	-	0	0	-	2.240	-	2.300	-	-	0	-	0.00%
2019-07-24	0	2.240	-	2.500	-	-	0	0	-	2.240	-	2.500	-	-	0	-	0.00%
2019-07-23	0	2.240	-	2.320	-	-	0	0	-	2.240	-	2.320	-	-	0	-	0.00%
2019-07-22	0	2.240	-	2.400	-	-	0	0	-	2.240	-	2.400	-	-	0	-	0.00%
2019-07-19	0	2.240	-	2.300	-	-	0	0	-	2.240	-	2.300	-	-	0	-	0.00%
2019-07-18	0	2.240	-	2.270	-	-	0	0	-	2.240	-	2.270	-	-	0	-	0.00%
2019-07-17	0	2.240	-	2.240	-	-	0	0	-	2.240	-	2.240	-	-	0	-	-2.61%
2019-07-16	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2019-07-15	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2019-07-12	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2019-07-11	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2019-07-10	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2019-07-09	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2019-07-08	0	2.300	2.000	2.300	-	-	0	0	-	2.300	2.000	2.300	-	-	0	-	0.00%
2019-07-05	0	2.300	2.000	2.300	-	-	0	0	-	2.300	2.000	2.300	-	-	0	-	0.00%
2019-07-04	0	2.300	2.000	2.300	-	-	0	0	-	2.300	2.000	2.300	-	-	0	-	0.00%
2019-07-03	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2019-07-02	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2019-06-28	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2019-06-27	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2019-06-26	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2019-06-25	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2019-06-24	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2019-06-21	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2019-06-20	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2019-06-19	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2019-06-18	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2019-06-17	0	2.300	1.970	2.300	-	-	0	0	-	2.300	1.970	2.300	-	-	0	-	0.00%
2019-06-14	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2019-06-13	0	2.300	2.000	2.300	-	-	0	0	-	2.300	2.000	2.300	-	-	0	-	0.00%
2019-06-12	0	2.300	1.020	2.300	-	-	0	0	-	2.300	1.020	2.300	-	-	0	-	0.00%
2019-06-11	0	2.300	-	2.300	2.000	2.300	14,000	29,240	2.0886	2.300	-	2.300	2.000	2.300	14,000	2.0886	0.00%
2019-06-10	0	2.300	2.000	2.870	-	-	0	0	-	2.300	2.000	2.870	-	-	0	-	0.00%
2019-06-06	0	2.300	2.000	2.870	-	-	0	0	-	2.300	2.000	2.870	-	-	0	-	0.00%
2019-06-05	0	2.300	2.000	2.870	-	-	0	0	-	2.300	2.000	2.870	-	-	0	-	0.00%
2019-06-04	0	2.300	2.000	2.870	-	-	0	0	-	2.300	2.000	2.870	-	-	0	-	0.00%
2019-06-03	0	2.300	2.000	2.870	-	-	0	0	-	2.300	2.000	2.870	-	-	0	-	0.00%
2019-05-31	0	2.300	2.000	2.500	-	-	0	0	-	2.300	2.000	2.500	-	-	0	-	0.00%
2019-05-30	0	2.300	2.060	2.870	-	-	0	0	-	2.300	2.060	2.870	-	-	0	-	0.00%
2019-05-29	0	2.300	2.100	2.300	2.000	2.500	32,000	71,140	2.2231	2.300	2.100	2.300	2.000	2.500	32,000	2.2231	-1.71%
2019-05-28	0	2.340	2.000	2.920	-	-	0	0	-	2.340	2.000	2.920	-	-	0	-	0.00%
2019-05-27	0	2.340	2.000	2.920	-	-	0	0	-	2.340	2.000	2.920	-	-	0	-	0.00%
2019-05-24	0	2.340	2.000	2.920	-	-	0	0	-	2.340	2.000	2.920	-	-	0	-	0.00%
2019-05-23	0	2.340	2.000	2.920	-	-	0	0	-	2.340	2.000	2.920	-	-	0	-	0.00%
2019-05-22	0	2.340	2.000	2.920	-	-	0	0	-	2.340	2.000	2.920	-	-	0	-	0.00%
2019-05-21	0	2.340	2.000	2.340	-	-	0	0	-	2.340	2.000	2.340	-	-	0	-	0.00%
2019-05-20	0	2.340	2.000	2.340	-	-	0	0	-	2.340	2.000	2.340	-	-	0	-	0.00%
2019-05-17	0	2.340	2.000	2.920	-	-	0	0	-	2.340	2.000	2.920	-	-	0	-	0.00%
2019-05-16	0	2.340	2.000	2.340	-	-	0	0	-	2.340	2.000	2.340	-	-	0	-	0.00%
2019-05-15	0	2.340	2.000	3.280	-	-	0	0	-	2.340	2.000	3.280	-	-	0	-	0.00%
2019-05-14	0	2.340	2.000	3.280	-	-	0	0	-	2.340	2.000	3.280	-	-	0	-	0.00%
2019-05-10	0	2.340	2.150	3.280	-	-	0	0	-	2.340	2.150	3.280	-	-	0	-	0.00%
2019-05-09	0	2.340	2.150	3.050	-	-	0	0	-	2.340	2.150	3.050	-	-	0	-	0.00%
2019-05-08	0	2.340	2.150	2.920	-	-	0	0	-	2.340	2.150	2.920	-	-	0	-	0.00%
2019-05-07	0	2.340	2.150	2.340	-	-	0	0	-	2.340	2.150	2.340	-	-	0	-	0.00%
2019-05-06	0	2.340	2.150	2.340	-	-	0	0	-	2.340	2.150	2.340	-	-	0	-	0.00%
2019-05-03	0	2.340	2.150	2.920	-	-	0	0	-	2.340	2.150	2.920	-	-	0	-	0.00%
2019-05-02	0	2.340	2.150	2.340	-	-	0	0	-	2.340	2.150	2.340	-	-	0	-	0.00%
2019-04-30	0	2.340	2.200	2.920	-	-	0	0	-	2.340	2.200	2.920	-	-	0	-	0.00%
2019-04-29	0	2.340	2.150	2.340	-	-	0	0	-	2.340	2.150	2.340	-	-	0	-	0.00%
2019-04-26	0	2.340	2.150	2.900	-	-	0	0	-	2.340	2.150	2.900	-	-	0	-	0.00%
2019-04-25	0	2.340	2.150	2.500	-	-	0	0	-	2.340	2.150	2.500	-	-	0	-	0.00%
2019-04-24	0	2.340	2.150	2.700	-	-	0	0	-	2.340	2.150	2.700	-	-	0	-	0.00%
2019-04-23	0	2.340	2.150	2.700	-	-	0	0	-	2.340	2.150	2.700	-	-	0	-	0.00%
2019-04-18	0	2.340	2.150	2.700	-	-	0	0	-	2.340	2.150	2.700	-	-	0	-	0.00%
2019-04-17	0	2.340	2.150	2.340	-	-	0	0	-	2.340	2.150	2.340	-	-	0	-	0.00%
2019-04-16	0	2.340	2.150	2.450	2.200	2.340	8,000	18,340	2.2925	2.340	2.150	2.450	2.200	2.340	8,000	2.2925	0.00%
2019-04-15	0	2.340	2.340	2.700	-	-	0	0	-	2.340	2.340	2.700	-	-	0	-	0.00%
2019-04-12	0	2.340	2.150	2.370	-	-	0	0	-	2.340	2.150	2.370	-	-	0	-	0.00%
2019-04-11	0	2.340	2.340	2.650	-	-	0	0	-	2.340	2.340	2.650	-	-	0	-	0.00%
2019-04-10	0	2.340	2.150	2.500	-	-	0	0	-	2.340	2.150	2.500	-	-	0	-	0.00%
2019-04-09	0	2.340	2.150	2.340	-	-	0	0	-	2.340	2.150	2.340	-	-	0	-	0.00%
2019-04-08	0	2.340	2.150	2.340	-	-	0	0	-	2.340	2.150	2.340	-	-	0	-	0.00%
2019-04-04	0	2.340	2.150	2.340	-	-	0	0	-	2.340	2.150	2.340	-	-	0	-	0.00%
2019-04-03	0	2.340	2.150	2.700	-	-	0	0	-	2.340	2.150	2.700	-	-	0	-	0.00%
2019-04-02	0	2.340	2.150	2.500	-	-	0	0	-	2.340	2.150	2.500	-	-	0	-	0.00%
2019-04-01	0	2.340	2.150	2.450	-	-	0	0	-	2.340	2.150	2.450	-	-	0	-	0.00%
2019-03-29	0	2.340	2.150	2.510	-	-	0	0	-	2.340	2.150	2.510	-	-	0	-	0.00%
2019-03-28	0	2.340	2.150	2.400	-	-	0	0	-	2.340	2.150	2.400	-	-	0	-	0.00%
2019-03-27	0	2.340	2.150	2.580	-	-	0	0	-	2.340	2.150	2.580	-	-	0	-	0.00%
2019-03-26	0	2.340	2.150	2.340	-	-	0	0	-	2.340	2.150	2.340	-	-	0	-	0.00%
2019-03-25	0	2.340	2.150	2.500	-	-	0	0	-	2.340	2.150	2.500	-	-	0	-	0.00%
2019-03-22	0	2.340	2.150	2.700	-	-	0	0	-	2.340	2.150	2.700	-	-	0	-	0.00%
2019-03-21	0	2.340	2.150	2.660	-	-	0	0	-	2.340	2.150	2.660	-	-	0	-	0.00%
2019-03-20	0	2.340	2.150	2.700	-	-	0	0	-	2.340	2.150	2.700	-	-	0	-	0.00%
2019-03-19	0	2.340	2.150	2.650	-	-	0	0	-	2.340	2.150	2.650	-	-	0	-	0.00%
2019-03-18	0	2.340	2.150	2.690	-	-	0	0	-	2.340	2.150	2.690	-	-	0	-	0.00%
2019-03-15	0	2.340	2.150	2.620	-	-	0	0	-	2.340	2.150	2.620	-	-	0	-	0.00%
2019-03-14	0	2.340	2.150	2.580	-	-	0	0	-	2.340	2.150	2.580	-	-	0	-	0.00%
2019-03-13	0	2.340	2.150	2.600	-	-	0	0	-	2.340	2.150	2.600	-	-	0	-	0.00%
2019-03-12	0	2.340	2.150	2.600	-	-	6	15	2.5000	2.340	2.150	2.600	-	-	6	2.5000	0.00%
2019-03-11	0	2.340	2.170	2.460	2.150	2.340	6,000	13,640	2.2733	2.340	2.170	2.460	2.150	2.340	6,000	2.2733	-0.43%
2019-03-08	0	2.350	2.150	2.600	-	-	6	15	2.5000	2.350	2.150	2.600	-	-	6	2.5000	0.00%
2019-03-07	0	2.350	2.150	2.400	-	-	0	0	-	2.350	2.150	2.400	-	-	0	-	0.00%
2019-03-06	0	2.350	2.150	2.550	-	-	0	0	-	2.350	2.150	2.550	-	-	0	-	0.00%
2019-03-05	0	2.350	2.140	2.550	-	-	0	0	-	2.350	2.140	2.550	-	-	0	-	0.00%
2019-03-04	0	2.350	2.140	2.560	-	-	0	0	-	2.350	2.140	2.560	-	-	0	-	0.00%
2019-03-01	0	2.350	2.150	2.580	-	-	0	0	-	2.350	2.150	2.580	-	-	0	-	0.00%
2019-02-28	0	2.350	2.190	2.600	-	-	0	0	-	2.350	2.190	2.600	-	-	0	-	0.00%
2019-02-27	0	2.350	2.000	2.500	-	-	0	0	-	2.350	2.000	2.500	-	-	0	-	0.00%
2019-02-26	0	2.350	2.150	2.530	-	-	0	0	-	2.350	2.150	2.530	-	-	0	-	0.00%
2019-02-25	0	2.350	2.150	2.550	-	-	0	0	-	2.350	2.150	2.550	-	-	0	-	0.00%
2019-02-22	0	2.350	2.150	2.560	-	-	0	0	-	2.350	2.150	2.560	-	-	0	-	0.00%
2019-02-21	0	2.350	2.150	2.580	-	-	0	0	-	2.350	2.150	2.580	-	-	0	-	0.00%
2019-02-20	0	2.350	2.140	2.420	-	-	0	0	-	2.350	2.140	2.420	-	-	0	-	0.00%
2019-02-19	0	2.350	2.150	2.410	2.350	2.350	2,000	4,700	2.3500	2.350	2.150	2.410	2.350	2.350	2,000	2.3500	0.00%
2019-02-18	0	2.350	2.150	2.350	-	-	0	0	-	2.350	2.150	2.350	-	-	0	-	0.00%
2019-02-15	0	2.350	2.160	2.410	-	-	0	0	-	2.350	2.160	2.410	-	-	0	-	0.00%
2019-02-14	0	2.350	2.150	2.430	-	-	0	0	-	2.350	2.150	2.430	-	-	0	-	0.00%
2019-02-13	0	2.350	2.150	2.350	2.150	2.350	4,000	9,000	2.2500	2.350	2.150	2.350	2.150	2.350	4,000	2.2500	0.00%
2019-02-12	0	2.350	2.190	2.360	2.170	2.350	6,000	13,420	2.2367	2.350	2.190	2.360	2.170	2.350	6,000	2.2367	-0.84%
2019-02-11	0	2.370	2.170	2.550	-	-	0	0	-	2.370	2.170	2.550	-	-	0	-	0.00%
2019-02-08	0	2.370	2.170	2.380	2.370	2.370	2,000	4,740	2.3700	2.370	2.170	2.380	2.370	2.370	2,000	2.3700	1.28%
2019-02-04	0	2.340	2.330	2.340	2.340	2.340	12,000	28,080	2.3400	2.340	2.330	2.340	2.340	2.340	12,000	2.3400	-7.51%
2019-02-01	0	2.530	2.330	2.600	-	-	0	0	-	2.530	2.330	2.600	-	-	0	-	0.00%
2019-01-31	0	2.530	2.380	2.530	-	-	0	0	-	2.530	2.380	2.530	-	-	0	-	-1.94%
2019-01-30	0	2.580	1.600	2.580	-	-	0	0	-	2.580	1.600	2.580	-	-	0	-	0.00%
2019-01-29	0	2.580	2.380	2.580	-	-	0	0	-	2.580	2.380	2.580	-	-	0	-	0.00%
2019-01-28	0	2.580	2.380	2.580	-	-	0	0	-	2.580	2.380	2.580	-	-	0	-	0.00%
2019-01-25	0	2.580	2.380	2.580	-	-	0	0	-	2.580	2.380	2.580	-	-	0	-	0.00%
2019-01-24	0	2.580	2.380	2.580	-	-	0	0	-	2.580	2.380	2.580	-	-	0	-	0.00%
2019-01-23	0	2.580	2.390	2.580	-	-	0	0	-	2.580	2.390	2.580	-	-	0	-	0.00%
2019-01-22	0	2.580	2.380	2.580	-	-	0	0	-	2.580	2.380	2.580	-	-	0	-	0.00%
2019-01-21	0	2.580	2.390	2.580	-	-	0	0	-	2.580	2.390	2.580	-	-	0	-	0.00%
2019-01-18	0	2.580	2.380	-	-	-	0	0	-	2.580	2.380	-	-	-	0	-	0.00%
2019-01-17	0	2.580	2.380	-	-	-	0	0	-	2.580	2.380	-	-	-	0	-	0.00%
2019-01-16	0	2.580	2.380	3.200	-	-	0	0	-	2.580	2.380	3.200	-	-	0	-	0.00%
2019-01-15	0	2.580	2.390	-	-	-	0	0	-	2.580	2.390	-	-	-	0	-	0.00%
2019-01-14	0	2.580	2.380	3.000	-	-	0	0	-	2.580	2.380	3.000	-	-	0	-	0.00%
2019-01-11	0	2.580	2.390	2.620	-	-	0	0	-	2.580	2.390	2.620	-	-	0	-	0.00%
2019-01-10	0	2.580	2.380	2.600	-	-	0	0	-	2.580	2.380	2.600	-	-	0	-	0.00%
2019-01-09	0	2.580	2.390	2.600	-	-	0	0	-	2.580	2.390	2.600	-	-	0	-	0.00%
2019-01-08	0	2.580	2.390	2.590	-	-	0	0	-	2.580	2.390	2.590	-	-	0	-	0.00%
2019-01-07	0	2.580	2.370	3.000	-	-	0	0	-	2.580	2.370	3.000	-	-	0	-	0.00%
2019-01-04	0	2.580	2.380	2.870	-	-	0	0	-	2.580	2.380	2.870	-	-	0	-	0.00%
2019-01-03	0	2.580	2.400	2.640	-	-	0	0	-	2.580	2.400	2.640	-	-	0	-	0.00%
2019-01-02	0	2.580	2.320	2.580	2.410	2.580	28,000	71,060	2.5379	2.580	2.320	2.580	2.410	2.580	28,000	2.5379	10.73%
2018-12-31	0	2.330	2.320	2.570	2.330	2.400	28,000	66,000	2.3571	2.330	2.320	2.570	2.330	2.400	28,000	2.3571	-10.38%
2018-12-28	0	2.600	1.540	2.850	-	-	0	0	-	2.600	1.540	2.850	-	-	0	-	0.00%
2018-12-27	0	2.600	1.530	2.750	-	-	0	0	-	2.600	1.530	2.750	-	-	0	-	0.00%
2018-12-24	0	2.600	1.750	2.750	-	-	0	0	-	2.600	1.750	2.750	-	-	0	-	0.00%
2018-12-21	0	2.600	2.100	2.650	-	-	0	0	-	2.600	2.100	2.650	-	-	0	-	0.00%
2018-12-20	0	2.600	2.310	2.610	2.600	2.650	16,000	41,700	2.6063	2.600	2.310	2.610	2.600	2.650	16,000	2.6063	-1.89%
2018-12-19	0	2.650	2.150	2.650	-	-	0	0	-	2.650	2.150	2.650	-	-	0	-	0.00%
2018-12-18	0	2.650	2.360	2.750	-	-	0	0	-	2.650	2.360	2.750	-	-	0	-	0.00%
2018-12-17	0	2.650	2.320	2.750	-	-	0	0	-	2.650	2.320	2.750	-	-	0	-	0.00%
2018-12-14	0	2.650	2.140	2.750	-	-	0	0	-	2.650	2.140	2.750	-	-	0	-	0.00%
2018-12-13	0	2.650	2.400	2.650	-	-	0	0	-	2.650	2.400	2.650	-	-	0	-	-1.49%
2018-12-12	0	2.690	2.200	2.920	-	-	0	0	-	2.690	2.200	2.920	-	-	0	-	0.00%
2018-12-11	0	2.690	2.160	2.720	2.690	2.690	8,000	21,640	2.7050	2.690	2.160	2.720	2.690	2.690	8,000	2.7050	1.13%
2018-12-10	0	2.660	2.360	2.730	-	-	0	0	-	2.660	2.360	2.730	-	-	0	-	0.00%
2018-12-07	0	2.660	2.170	2.680	-	-	0	0	-	2.660	2.170	2.680	-	-	0	-	0.00%
2018-12-06	0	2.660	2.460	2.660	2.640	2.680	16,000	42,380	2.6488	2.660	2.460	2.660	2.640	2.680	16,000	2.6488	-1.12%
2018-12-05	0	2.690	2.450	2.690	-	-	0	0	-	2.690	2.450	2.690	-	-	0	-	-0.74%
2018-12-04	0	2.710	2.470	2.710	2.450	2.730	38,000	96,040	2.5274	2.710	2.470	2.710	2.450	2.730	38,000	2.5274	-0.73%
2018-12-03	0	2.730	2.330	2.750	-	-	0	0	-	2.730	2.330	2.750	-	-	0	-	0.00%
2018-11-30	0	2.730	2.410	2.750	-	-	0	0	-	2.730	2.410	2.750	-	-	0	-	0.00%
2018-11-29	0	2.730	2.400	2.750	-	-	0	0	-	2.730	2.400	2.750	-	-	0	-	0.00%
2018-11-28	0	2.730	2.490	2.730	2.650	2.740	6,000	16,080	2.6800	2.730	2.490	2.730	2.650	2.740	6,000	2.6800	-0.73%
2018-11-27	0	2.750	2.360	2.750	-	-	0	0	-	2.750	2.360	2.750	-	-	0	-	0.00%
2018-11-26	0	2.750	2.250	2.750	-	-	0	0	-	2.750	2.250	2.750	-	-	0	-	0.00%
2018-11-23	0	2.750	2.270	2.840	-	-	0	0	-	2.750	2.270	2.840	-	-	0	-	0.00%
2018-11-22	0	2.750	2.250	2.750	-	-	0	0	-	2.750	2.250	2.750	-	-	0	-	0.00%
2018-11-21	0	2.750	2.740	2.830	2.250	2.750	82,000	207,280	2.5278	2.750	2.740	2.830	2.250	2.750	82,000	2.5278	0.36%
2018-11-20	0	2.740	2.250	2.830	-	-	0	0	-	2.740	2.250	2.830	-	-	0	-	0.00%
2018-11-19	0	2.740	2.240	2.830	-	-	0	0	-	2.740	2.240	2.830	-	-	0	-	0.00%
2018-11-16	0	2.740	2.150	2.830	-	-	0	0	-	2.740	2.150	2.830	-	-	0	-	0.00%
2018-11-15	0	2.740	2.270	2.740	-	-	0	0	-	2.740	2.270	2.740	-	-	0	-	0.00%
2018-11-14	0	2.740	2.270	2.820	-	-	0	0	-	2.740	2.270	2.820	-	-	0	-	0.00%
2018-11-13	0	2.740	2.310	2.830	-	-	0	0	-	2.740	2.310	2.830	-	-	0	-	0.00%
2018-11-12	0	2.740	2.270	2.810	-	-	0	0	-	2.740	2.270	2.810	-	-	0	-	0.00%
2018-11-09	0	2.740	2.250	2.830	-	-	0	0	-	2.740	2.250	2.830	-	-	0	-	0.00%
2018-11-08	0	2.740	2.310	2.750	-	-	0	0	-	2.740	2.310	2.750	-	-	0	-	0.00%
2018-11-07	0	2.740	2.250	2.830	-	-	0	0	-	2.740	2.250	2.830	-	-	0	-	0.00%
2018-11-06	0	2.740	2.270	2.840	-	-	0	0	-	2.740	2.270	2.840	-	-	0	-	0.00%
2018-11-05	0	2.740	2.430	2.810	-	-	0	0	-	2.740	2.430	2.810	-	-	0	-	0.00%
2018-11-02	0	2.740	2.250	2.740	-	-	0	0	-	2.740	2.250	2.740	-	-	0	-	0.00%
2018-11-01	0	2.740	2.250	2.860	-	-	0	0	-	2.740	2.250	2.860	-	-	0	-	0.00%
2018-10-31	0	2.740	2.450	2.860	-	-	0	0	-	2.740	2.450	2.860	-	-	0	-	0.00%
2018-10-30	0	2.740	2.270	2.860	-	-	0	0	-	2.740	2.270	2.860	-	-	0	-	0.00%
2018-10-29	0	2.740	2.250	2.860	-	-	0	0	-	2.740	2.250	2.860	-	-	0	-	0.00%
2018-10-26	0	2.740	2.250	2.860	-	-	0	0	-	2.740	2.250	2.860	-	-	0	-	0.00%
2018-10-25	0	2.740	2.240	2.860	-	-	0	0	-	2.740	2.240	2.860	-	-	0	-	0.00%
2018-10-24	0	2.740	2.250	2.860	-	-	0	0	-	2.740	2.250	2.860	-	-	0	-	0.00%
2018-10-23	0	2.740	2.250	2.860	-	-	0	0	-	2.740	2.250	2.860	-	-	0	-	0.00%
2018-10-22	0	2.740	2.290	2.740	-	-	0	0	-	2.740	2.290	2.740	-	-	0	-	-0.36%
2018-10-19	0	2.750	2.260	2.750	2.750	2.750	4,000	11,000	2.7500	2.750	2.260	2.750	2.750	2.750	4,000	2.7500	0.00%
2018-10-18	0	2.750	2.250	2.750	2.760	2.760	2,000	5,520	2.7600	2.750	2.250	2.750	2.760	2.760	2,000	2.7600	1.85%
2018-10-16	0	2.700	2.250	2.810	-	-	0	0	-	2.700	2.250	2.810	-	-	0	-	0.00%
2018-10-15	0	2.700	2.260	2.810	-	-	0	0	-	2.700	2.260	2.810	-	-	0	-	0.00%
2018-10-12	0	2.700	2.320	2.700	-	-	0	0	-	2.700	2.320	2.700	-	-	0	-	0.00%
2018-10-11	0	2.700	2.260	2.810	-	-	0	0	-	2.700	2.260	2.810	-	-	0	-	0.00%
2018-10-10	0	2.700	2.260	2.810	-	-	0	0	-	2.700	2.260	2.810	-	-	0	-	0.00%
2018-10-09	0	2.700	2.260	2.810	-	-	0	0	-	2.700	2.260	2.810	-	-	0	-	0.00%
2018-10-08	0	2.700	2.260	2.810	-	-	0	0	-	2.700	2.260	2.810	-	-	0	-	0.00%
2018-10-05	0	2.700	2.260	2.810	-	-	0	0	-	2.700	2.260	2.810	-	-	0	-	0.00%
2018-10-04	0	2.700	2.260	2.810	-	-	0	0	-	2.700	2.260	2.810	-	-	0	-	0.00%
2018-10-03	0	2.700	2.040	2.810	-	-	0	0	-	2.700	2.040	2.810	-	-	0	-	0.00%
2018-10-02	0	2.700	2.400	2.810	-	-	0	0	-	2.700	2.400	2.810	-	-	0	-	0.00%
2018-09-28	0	2.700	2.300	2.810	-	-	0	0	-	2.700	2.300	2.810	-	-	0	-	0.00%
2018-09-27	0	2.700	2.700	2.800	-	-	0	0	-	2.700	2.700	2.800	-	-	0	-	0.37%
2018-09-26	0	2.690	2.360	2.690	2.690	2.690	10,000	26,900	2.6900	2.690	2.360	2.690	2.690	2.690	10,000	2.6900	4.26%
2018-09-24	0	2.580	2.250	2.690	-	-	0	0	-	2.580	2.250	2.690	-	-	0	-	0.00%
2018-09-21	0	2.580	2.400	2.580	-	-	0	0	-	2.580	2.400	2.580	-	-	0	-	-2.64%
2018-09-20	0	2.650	2.400	2.650	-	-	0	0	-	2.650	2.400	2.650	-	-	0	-	0.00%
2018-09-19	0	2.650	2.400	2.690	-	-	0	0	-	2.650	2.400	2.690	-	-	0	-	0.00%
2018-09-18	0	2.650	2.400	2.650	2.450	2.650	8,000	20,000	2.5000	2.650	2.400	2.650	2.450	2.650	8,000	2.5000	0.00%
2018-09-17	0	2.650	2.300	2.690	-	-	0	0	-	2.650	2.300	2.690	-	-	0	-	0.00%
2018-09-14	0	2.650	2.400	2.650	-	-	0	0	-	2.650	2.400	2.650	-	-	0	-	0.00%
2018-09-13	0	2.650	2.400	2.690	-	-	0	0	-	2.650	2.400	2.690	-	-	0	-	0.00%
2018-09-12	0	2.650	2.400	2.690	-	-	0	0	-	2.650	2.400	2.690	-	-	0	-	0.00%
2018-09-11	0	2.650	2.400	2.690	-	-	0	0	-	2.650	2.400	2.690	-	-	0	-	0.00%
2018-09-10	0	2.650	2.400	2.690	-	-	0	0	-	2.650	2.400	2.690	-	-	0	-	0.00%
2018-09-07	0	2.650	2.420	2.690	-	-	0	0	-	2.650	2.420	2.690	-	-	0	-	0.00%
2018-09-06	0	2.650	2.310	2.690	-	-	0	0	-	2.650	2.310	2.690	-	-	0	-	0.00%
2018-09-05	0	2.650	2.320	2.690	-	-	0	0	-	2.650	2.320	2.690	-	-	0	-	0.00%
2018-09-04	0	2.650	2.310	2.690	-	-	0	0	-	2.650	2.310	2.690	-	-	0	-	0.00%
2018-09-03	0	2.650	2.340	2.690	-	-	0	0	-	2.650	2.340	2.690	-	-	0	-	0.00%
2018-08-31	0	2.650	1.150	2.650	-	-	0	0	-	2.650	1.150	2.650	-	-	0	-	0.00%
2018-08-30	0	2.650	0.810	2.650	-	-	0	0	-	2.650	0.810	2.650	-	-	0	-	0.00%
2018-08-29	0	2.650	2.320	2.650	-	-	0	0	-	2.650	2.320	2.650	-	-	0	-	0.00%
2018-08-28	0	2.650	2.320	2.650	-	-	0	0	-	2.650	2.320	2.650	-	-	0	-	0.00%
2018-08-27	0	2.650	0.820	2.650	-	-	0	0	-	2.650	0.820	2.650	-	-	0	-	0.00%
2018-08-24	0	2.650	2.320	2.680	-	-	0	0	-	2.650	2.320	2.680	-	-	0	-	0.00%
2018-08-23	0	2.650	2.320	2.680	-	-	0	0	-	2.650	2.320	2.680	-	-	0	-	0.00%
2018-08-22	0	2.650	0.740	2.650	-	-	0	0	-	2.650	0.740	2.650	-	-	0	-	0.00%
2018-08-21	0	2.650	2.320	2.690	-	-	0	0	-	2.650	2.320	2.690	-	-	0	-	0.00%
2018-08-20	0	2.650	2.320	2.690	-	-	0	0	-	2.650	2.320	2.690	-	-	0	-	0.00%
2018-08-17	0	2.650	2.040	2.650	-	-	0	0	-	2.650	2.040	2.650	-	-	0	-	0.00%
2018-08-16	0	2.650	2.320	2.690	-	-	0	0	-	2.650	2.320	2.690	-	-	0	-	0.00%
2018-08-15	0	2.650	2.320	2.690	-	-	0	0	-	2.650	2.320	2.690	-	-	0	-	0.00%
2018-08-14	0	2.650	2.320	2.690	-	-	0	0	-	2.650	2.320	2.690	-	-	0	-	0.00%
2018-08-13	0	2.650	2.320	2.690	-	-	0	0	-	2.650	2.320	2.690	-	-	0	-	0.00%
2018-08-10	0	2.650	2.320	2.690	-	-	0	0	-	2.650	2.320	2.690	-	-	0	-	0.00%
2018-08-09	0	2.650	2.520	2.690	2.400	2.650	6,000	14,900	2.4833	2.650	2.520	2.690	2.400	2.650	6,000	2.4833	0.00%
2018-08-08	0	2.650	2.350	2.690	-	-	0	0	-	2.650	2.350	2.690	-	-	0	-	0.00%
2018-08-07	0	2.650	2.350	2.690	-	-	0	0	-	2.650	2.350	2.690	-	-	0	-	0.00%
2018-08-06	0	2.650	2.320	2.690	-	-	0	0	-	2.650	2.320	2.690	-	-	0	-	0.00%
2018-08-03	0	2.650	2.320	2.690	-	-	0	0	-	2.650	2.320	2.690	-	-	0	-	0.00%
2018-08-02	0	2.650	2.350	2.690	-	-	0	0	-	2.650	2.350	2.690	-	-	0	-	0.00%
2018-08-01	0	2.650	2.310	2.690	-	-	0	0	-	2.650	2.310	2.690	-	-	0	-	0.00%
2018-07-31	0	2.650	-	2.840	-	-	0	0	-	2.650	-	2.840	-	-	0	-	0.00%
2018-07-30	0	2.650	2.020	2.840	-	-	0	0	-	2.650	2.020	2.840	-	-	0	-	0.00%
2018-07-27	0	2.650	2.360	2.690	-	-	0	0	-	2.650	2.360	2.690	-	-	0	-	0.00%
2018-07-26	0	2.650	2.320	2.690	-	-	0	0	-	2.650	2.320	2.690	-	-	0	-	0.00%
2018-07-25	0	2.650	2.320	2.690	-	-	0	0	-	2.650	2.320	2.690	-	-	0	-	0.00%
2018-07-24	0	2.650	2.320	2.690	-	-	0	0	-	2.650	2.320	2.690	-	-	0	-	0.00%
2018-07-23	0	2.650	2.460	2.700	2.450	2.650	14,000	35,560	2.5400	2.650	2.460	2.700	2.450	2.650	14,000	2.5400	-1.12%
2018-07-20	0	2.680	2.350	2.690	-	-	0	0	-	2.680	2.350	2.690	-	-	0	-	0.00%
2018-07-19	0	2.680	-	2.690	-	-	0	0	-	2.680	-	2.690	-	-	0	-	0.00%
2018-07-18	0	2.680	2.400	2.690	-	-	0	0	-	2.680	2.400	2.690	-	-	0	-	0.00%
2018-07-17	0	2.680	2.400	2.690	-	-	0	0	-	2.680	2.400	2.690	-	-	0	-	0.00%
2018-07-16	0	2.680	2.400	2.690	-	-	0	0	-	2.680	2.400	2.690	-	-	0	-	0.00%
2018-07-13	0	2.680	-	2.800	-	-	0	0	-	2.680	-	2.800	-	-	0	-	0.00%
2018-07-12	0	2.680	2.400	2.690	-	-	0	0	-	2.680	2.400	2.690	-	-	0	-	0.00%
2018-07-11	0	2.680	2.340	2.690	-	-	0	0	-	2.680	2.340	2.690	-	-	0	-	0.00%
2018-07-10	0	2.680	2.340	2.690	-	-	0	0	-	2.680	2.340	2.690	-	-	0	-	0.00%
2018-07-09	0	2.680	2.400	2.690	-	-	0	0	-	2.680	2.400	2.690	-	-	0	-	0.00%
2018-07-06	0	2.680	2.340	2.690	-	-	0	0	-	2.680	2.340	2.690	-	-	0	-	0.00%
2018-07-05	0	2.680	2.340	2.690	-	-	0	0	-	2.680	2.340	2.690	-	-	0	-	0.00%
2018-07-04	0	2.680	2.350	2.690	2.400	2.690	14,000	35,540	2.5386	2.680	2.350	2.690	2.400	2.690	14,000	2.5386	-0.37%
2018-07-03	0	2.690	2.350	2.690	-	-	0	0	-	2.690	2.350	2.690	-	-	0	-	0.00%
2018-06-29	0	2.690	2.350	2.690	-	-	0	0	-	2.690	2.350	2.690	-	-	0	-	0.00%
2018-06-28	0	2.690	1.820	2.800	-	-	0	0	-	2.690	1.820	2.800	-	-	0	-	0.00%
2018-06-27	0	2.690	2.310	2.690	-	-	0	0	-	2.690	2.310	2.690	-	-	0	-	0.00%
2018-06-26	0	2.690	2.470	2.700	2.470	2.690	30,000	76,620	2.5540	2.690	2.470	2.700	2.470	2.690	30,000	2.5540	-2.61%
2018-06-25	0	2.762	2.370	3.000	-	-	0	0	-	2.762	2.370	3.000	-	-	0	-	0.00%
2018-06-22	0	2.762	2.300	3.000	-	-	0	0	-	2.762	2.300	3.000	-	-	0	-	0.00%
2018-06-21	0	2.762	2.310	3.000	-	-	0	0	-	2.762	2.310	3.000	-	-	0	-	0.00%
2018-06-20	0	2.762	2.180	3.000	-	-	0	0	-	2.762	2.180	3.000	-	-	0	-	0.00%
2018-06-19	0	2.762	2.080	3.000	-	-	0	0	-	2.762	2.080	3.000	-	-	0	-	0.00%
2018-06-15	0	2.860	2.360	3.000	2.790	2.860	6,000	16,900	2.8167	2.762	2.279	2.897	2.694	2.762	6,213	2.7202	2.14%
2018-06-14	0	2.800	2.310	2.800	-	-	0	0	-	2.704	2.231	2.704	-	-	0	-	0.00%
2018-06-13	0	2.800	2.300	2.800	2.690	2.800	6,000	16,380	2.7300	2.704	2.221	2.704	2.598	2.704	6,213	2.6365	4.48%
2018-06-12	0	2.680	2.310	2.690	2.680	2.680	2,000	5,360	2.6800	2.588	2.231	2.598	2.588	2.588	2,071	2.5882	0.00%
2018-06-11	0	2.680	2.400	2.680	-	-	0	0	-	2.588	2.318	2.588	-	-	0	-	-0.37%
2018-06-08	0	2.690	2.300	2.690	-	-	0	0	-	2.598	2.221	2.598	-	-	0	-	0.00%
2018-06-07	0	2.690	2.400	2.690	-	-	0	0	-	2.598	2.318	2.598	-	-	0	-	0.00%
2018-06-06	0	2.690	2.360	2.690	-	-	0	0	-	2.598	2.279	2.598	-	-	0	-	0.00%
2018-06-05	0	2.690	2.400	2.690	2.360	2.690	6,000	14,820	2.4700	2.598	2.318	2.598	2.279	2.598	6,213	2.3854	0.00%
2018-06-04	0	2.690	2.360	2.720	-	-	0	0	-	2.598	2.279	2.627	-	-	0	-	0.00%
2018-06-01	0	2.690	2.360	2.800	-	-	0	0	-	2.598	2.279	2.704	-	-	0	-	0.00%
2018-05-31	0	2.690	2.400	2.800	-	-	0	0	-	2.598	2.318	2.704	-	-	0	-	0.00%
2018-05-30	0	2.690	2.140	2.800	-	-	0	0	-	2.598	2.067	2.704	-	-	0	-	0.00%
2018-05-29	0	2.690	2.360	2.800	-	-	0	0	-	2.598	2.279	2.704	-	-	0	-	0.00%
2018-05-28	0	2.690	2.200	2.800	-	-	0	0	-	2.598	2.125	2.704	-	-	0	-	0.00%
2018-05-25	0	2.690	2.190	2.700	-	-	0	0	-	2.598	2.115	2.607	-	-	0	-	0.00%
2018-05-24	0	2.690	2.300	2.700	-	-	0	0	-	2.598	2.221	2.607	-	-	0	-	0.00%
2018-05-23	0	2.690	2.300	2.690	-	-	0	0	-	2.598	2.221	2.598	-	-	0	-	0.00%
2018-05-21	0	2.690	2.690	2.700	2.430	2.690	36,005	90,733	2.5200	2.598	2.598	2.607	2.347	2.598	37,283	2.4337	0.37%
2018-05-18	0	2.680	2.320	-	-	-	0	0	-	2.588	2.241	-	-	-	0	-	0.00%
2018-05-17	0	2.680	2.320	2.680	-	-	0	0	-	2.588	2.241	2.588	-	-	0	-	0.00%
2018-05-16	0	2.680	2.400	2.750	-	-	0	0	-	2.588	2.318	2.656	-	-	0	-	0.00%
2018-05-15	0	2.680	2.300	2.680	-	-	0	0	-	2.588	2.221	2.588	-	-	0	-	0.00%
2018-05-14	0	2.680	2.300	2.750	-	-	0	0	-	2.588	2.221	2.656	-	-	0	-	0.00%
2018-05-11	0	2.680	2.400	2.680	-	-	0	0	-	2.588	2.318	2.588	-	-	0	-	-0.37%
2018-05-10	0	2.690	2.300	-	-	-	0	0	-	2.598	2.221	-	-	-	0	-	0.00%
2018-05-09	0	2.690	2.310	2.690	-	-	0	0	-	2.598	2.231	2.598	-	-	0	-	-0.37%
2018-05-08	0	2.700	2.510	-	2.300	2.720	14,000	36,060	2.5757	2.607	2.424	-	2.221	2.627	14,497	2.4875	0.37%
2018-05-07	0	2.690	2.300	2.720	-	-	0	0	-	2.598	2.221	2.627	-	-	0	-	0.00%
2018-05-04	0	2.690	2.300	2.800	2.690	2.690	2,000	5,380	2.6900	2.598	2.221	2.704	2.598	2.598	2,071	2.5978	-0.37%
2018-05-03	0	2.700	2.300	3.000	2.700	2.700	2,000	5,400	2.7000	2.607	2.221	2.897	2.607	2.607	2,071	2.6075	0.75%
2018-05-02	0	2.680	2.680	3.000	-	-	0	0	-	2.588	2.588	2.897	-	-	0	-	0.00%
2018-04-30	0	2.680	2.400	2.680	-	-	0	0	-	2.588	2.318	2.588	-	-	0	-	0.00%
2018-04-27	0	2.680	2.310	-	-	-	0	0	-	2.588	2.231	-	-	-	0	-	0.00%
2018-04-26	0	2.680	2.300	2.680	-	-	0	0	-	2.588	2.221	2.588	-	-	0	-	0.00%
2018-04-25	0	2.680	2.300	-	-	-	0	0	-	2.588	2.221	-	-	-	0	-	0.00%
2018-04-24	0	2.680	2.310	2.680	-	-	0	0	-	2.588	2.231	2.588	-	-	0	-	0.00%
2018-04-23	0	2.680	2.300	-	-	-	0	0	-	2.588	2.221	-	-	-	0	-	0.00%
2018-04-20	0	2.680	2.300	-	-	-	0	0	-	2.588	2.221	-	-	-	0	-	0.00%
2018-04-19	0	2.680	2.300	2.680	-	-	0	0	-	2.588	2.221	2.588	-	-	0	-	-0.74%
2018-04-18	0	2.700	2.160	2.700	-	-	0	0	-	2.607	2.086	2.607	-	-	0	-	0.00%
2018-04-17	0	2.700	2.160	-	-	-	0	0	-	2.607	2.086	-	-	-	0	-	0.00%
2018-04-16	0	2.700	2.300	-	-	-	0	0	-	2.607	2.221	-	-	-	0	-	0.00%
2018-04-13	0	2.700	2.300	-	-	-	0	0	-	2.607	2.221	-	-	-	0	-	0.00%
2018-04-12	0	2.700	2.310	-	-	-	0	0	-	2.607	2.231	-	-	-	0	-	0.00%
2018-04-11	0	2.700	2.300	-	-	-	0	0	-	2.607	2.221	-	-	-	0	-	0.00%
2018-04-10	0	2.700	2.700	-	2.200	2.700	4,000	9,800	2.4500	2.607	2.607	-	2.125	2.607	4,142	2.3660	0.00%
2018-04-09	0	2.700	2.260	-	-	-	0	0	-	2.607	2.183	-	-	-	0	-	0.00%
2018-04-06	0	2.700	2.350	2.700	-	-	0	0	-	2.607	2.269	2.607	-	-	0	-	0.00%
2018-04-04	0	2.700	2.700	3.200	2.360	2.700	16,000	39,020	2.4388	2.607	2.607	3.090	2.279	2.607	16,568	2.3552	0.00%
2018-04-03	0	2.700	2.350	-	-	-	0	0	-	2.607	2.269	-	-	-	0	-	0.00%
2018-03-29	0	2.700	2.380	2.990	-	-	0	0	-	2.607	2.298	2.888	-	-	0	-	0.00%
2018-03-28	0	2.700	2.350	2.990	-	-	0	0	-	2.607	2.269	2.888	-	-	0	-	0.00%
2018-03-27	0	2.700	2.350	2.990	-	-	0	0	-	2.607	2.269	2.888	-	-	0	-	0.00%
2018-03-26	0	2.700	2.350	2.830	-	-	0	0	-	2.607	2.269	2.733	-	-	0	-	0.00%
2018-03-23	0	2.700	2.370	2.830	-	-	0	0	-	2.607	2.289	2.733	-	-	0	-	0.00%
2018-03-22	0	2.700	2.370	2.830	-	-	0	0	-	2.607	2.289	2.733	-	-	0	-	0.00%
2018-03-21	0	2.700	2.350	2.830	-	-	0	0	-	2.607	2.269	2.733	-	-	0	-	0.00%
2018-03-20	0	2.700	2.350	2.800	-	-	0	0	-	2.607	2.269	2.704	-	-	0	-	0.00%
2018-03-19	0	2.700	2.350	2.700	-	-	0	0	-	2.607	2.269	2.607	-	-	0	-	0.00%
2018-03-16	0	2.700	2.350	2.850	-	-	0	0	-	2.607	2.269	2.752	-	-	0	-	0.00%
2018-03-15	0	2.700	2.700	2.880	2.320	2.700	12,000	30,880	2.5733	2.607	2.607	2.781	2.241	2.607	12,426	2.4852	-1.82%
2018-03-14	0	2.750	2.310	2.800	-	-	0	0	-	2.656	2.231	2.704	-	-	0	-	0.00%
2018-03-13	0	2.750	2.310	3.000	-	-	0	0	-	2.656	2.231	2.897	-	-	0	-	0.00%
2018-03-12	0	2.750	2.340	2.750	-	-	0	0	-	2.656	2.260	2.656	-	-	0	-	0.00%
2018-03-09	0	2.750	2.310	2.750	-	-	0	0	-	2.656	2.231	2.656	-	-	0	-	0.00%
2018-03-08	0	2.750	2.310	-	-	-	0	0	-	2.656	2.231	-	-	-	0	-	0.00%
2018-03-07	0	2.750	2.310	2.880	-	-	0	0	-	2.656	2.231	2.781	-	-	0	-	0.00%
2018-03-06	0	2.750	2.310	2.900	-	-	0	0	-	2.656	2.231	2.801	-	-	0	-	0.00%
2018-03-05	0	2.750	2.310	2.750	-	-	0	0	-	2.656	2.231	2.656	-	-	0	-	0.00%
2018-03-02	0	2.750	2.310	2.750	-	-	0	0	-	2.656	2.231	2.656	-	-	0	-	0.00%
2018-03-01	0	2.750	2.310	2.800	-	-	0	0	-	2.656	2.231	2.704	-	-	0	-	0.00%
2018-02-28	0	2.750	2.310	2.800	-	-	0	0	-	2.656	2.231	2.704	-	-	0	-	0.00%
2018-02-27	0	2.750	2.320	-	-	-	0	0	-	2.656	2.241	-	-	-	0	-	0.00%
2018-02-26	0	2.750	2.310	2.750	2.750	2.750	4,000	11,000	2.7500	2.656	2.231	2.656	2.656	2.656	4,142	2.6558	0.00%
2018-02-23	0	2.750	2.310	-	-	-	0	0	-	2.656	2.231	-	-	-	0	-	0.00%
2018-02-22	0	2.750	2.310	2.800	-	-	0	0	-	2.656	2.231	2.704	-	-	0	-	0.00%
2018-02-21	0	2.750	2.350	2.920	-	-	0	0	-	2.656	2.269	2.820	-	-	0	-	0.00%
2018-02-20	0	2.750	2.310	2.900	-	-	0	0	-	2.656	2.231	2.801	-	-	0	-	0.00%
2018-02-15	0	2.750	2.310	3.000	-	-	0	0	-	2.656	2.231	2.897	-	-	0	-	0.00%
2018-02-14	0	2.750	2.310	3.000	-	-	0	0	-	2.656	2.231	2.897	-	-	0	-	0.00%
2018-02-13	0	2.750	2.310	-	-	-	0	0	-	2.656	2.231	-	-	-	0	-	0.00%
2018-02-12	0	2.750	2.750	-	2.700	2.700	14,000	37,800	2.7000	2.656	2.656	-	2.607	2.607	14,497	2.6075	0.00%
2018-02-09	0	2.750	2.350	-	-	-	0	0	-	2.656	2.269	-	-	-	0	-	0.00%
2018-02-08	0	2.750	2.320	-	-	-	0	0	-	2.656	2.241	-	-	-	0	-	0.00%
2018-02-07	0	2.750	2.390	2.750	-	-	0	0	-	2.656	2.308	2.656	-	-	0	-	-3.51%
2018-02-06	0	2.850	2.470	2.850	-	-	0	0	-	2.752	2.385	2.752	-	-	0	-	-3.39%
2018-02-05	0	2.950	2.500	2.950	-	-	0	0	-	2.849	2.414	2.849	-	-	0	-	-1.34%
2018-02-02	0	2.990	2.500	-	-	-	0	0	-	2.888	2.414	-	-	-	0	-	0.00%
2018-02-01	0	2.990	2.990	3.100	2.860	2.990	36,000	104,860	2.9128	2.888	2.888	2.994	2.762	2.888	37,277	2.8130	4.55%
2018-01-31	0	2.860	2.500	2.860	2.850	2.860	8,000	22,820	2.8525	2.762	2.414	2.762	2.752	2.762	8,284	2.7548	2.14%
2018-01-30	0	2.800	2.400	2.800	2.830	2.830	10,000	28,300	2.8300	2.704	2.318	2.704	2.733	2.733	10,355	2.7330	4.48%
2018-01-29	0	2.680	2.350	2.680	-	-	0	0	-	2.588	2.269	2.588	-	-	0	-	0.00%
2018-01-26	0	2.680	2.680	2.800	2.280	2.680	316,726	801,004	2.5290	2.588	2.588	2.704	2.202	2.588	327,964	2.4424	7.20%
2018-01-25	0	2.500	2.350	2.500	2.250	2.620	106,000	254,060	2.3968	2.414	2.269	2.414	2.173	2.530	109,761	2.3147	8.70%
2018-01-24	0	2.300	2.300	2.500	2.200	2.250	30,000	66,740	2.2247	2.221	2.221	2.414	2.125	2.173	31,064	2.1484	3.14%
2018-01-23	0	2.230	1.960	2.230	2.230	2.250	10,000	22,340	2.2340	2.154	1.893	2.154	2.154	2.173	10,355	2.1575	-0.89%
2018-01-22	0	2.250	1.950	2.250	2.200	2.300	20,000	44,500	2.2250	2.173	1.883	2.173	2.125	2.221	20,710	2.1488	2.27%
2018-01-19	0	2.200	2.190	2.200	1.930	2.200	18,000	36,620	2.0344	2.125	2.115	2.125	1.864	2.125	18,639	1.9647	0.00%
2018-01-18	0	2.200	2.000	2.200	2.200	2.200	6,000	13,200	2.2000	2.125	1.931	2.125	2.125	2.125	6,213	2.1246	-3.51%
2018-01-17	0	2.280	2.100	2.300	2.280	2.280	6,000	13,680	2.2800	2.202	2.028	2.221	2.202	2.202	6,213	2.2019	-0.87%
2018-01-16	0	2.300	2.020	2.300	-	-	0	0	-	2.221	1.951	2.221	-	-	0	-	0.00%
2018-01-15	0	2.300	2.020	-	-	-	0	0	-	2.221	1.951	-	-	-	0	-	0.00%
2018-01-12	0	2.300	2.100	2.300	-	-	0	0	-	2.221	2.028	2.221	-	-	0	-	0.00%
2018-01-11	0	2.300	2.120	2.300	2.300	2.400	4,000	9,400	2.3500	2.221	2.047	2.221	2.221	2.318	4,142	2.2695	-4.17%
2018-01-10	0	2.400	2.200	2.400	2.300	2.400	18,000	41,840	2.3244	2.318	2.125	2.318	2.221	2.318	18,639	2.2448	0.00%
2018-01-09	0	2.400	2.300	2.400	2.300	2.400	24,000	56,980	2.3742	2.318	2.221	2.318	2.221	2.318	24,852	2.2928	-2.04%
2018-01-08	0	2.450	2.400	2.550	2.450	2.450	8,000	19,600	2.4500	2.366	2.318	2.463	2.366	2.366	8,284	2.3660	-5.77%
2018-01-05	0	2.600	2.280	2.600	-	-	0	0	-	2.511	2.202	2.511	-	-	0	-	0.00%
2018-01-04	0	2.600	2.290	2.600	-	-	0	0	-	2.511	2.212	2.511	-	-	0	-	0.00%
2018-01-03	0	2.600	2.300	2.600	-	-	0	0	-	2.511	2.221	2.511	-	-	0	-	0.00%
2018-01-02	0	2.600	2.280	2.640	-	-	0	0	-	2.511	2.202	2.550	-	-	0	-	0.00%
2017-12-29	0	2.600	2.280	2.600	-	-	0	0	-	2.511	2.202	2.511	-	-	0	-	0.00%
2017-12-28	0	2.600	2.300	2.600	-	-	0	0	-	2.511	2.221	2.511	-	-	0	-	-0.76%
2017-12-27	0	2.620	2.320	2.620	-	-	0	0	-	2.530	2.241	2.530	-	-	0	-	-0.76%
2017-12-22	0	2.640	2.340	2.640	2.600	2.640	10,000	26,120	2.6120	2.550	2.260	2.550	2.511	2.550	10,355	2.5225	0.00%
2017-12-21	0	2.640	2.320	2.640	2.590	2.650	18,000	47,040	2.6133	2.550	2.241	2.550	2.501	2.559	18,639	2.5238	0.76%
2017-12-20	0	2.620	2.380	2.620	2.600	2.640	12,000	31,360	2.6133	2.530	2.298	2.530	2.511	2.550	12,426	2.5238	-1.87%
2017-12-19	0	2.670	2.260	-	-	-	0	0	-	2.579	2.183	-	-	-	0	-	0.00%
2017-12-18	0	2.670	2.360	2.670	-	-	48,000	127,200	2.6500	2.579	2.279	2.579	-	-	49,703	2.5592	0.00%
2017-12-15	0	2.670	2.250	2.670	-	-	0	0	-	2.579	2.173	2.579	-	-	0	-	-3.26%
2017-12-14	0	2.760	2.440	2.760	-	-	0	0	-	2.665	2.356	2.665	-	-	0	-	0.00%
2017-12-13	0	2.760	2.760	2.850	-	-	0	0	-	2.665	2.665	2.752	-	-	0	-	4.15%
2017-12-12	0	2.650	2.500	2.900	2.650	2.650	2,000	5,300	2.6500	2.559	2.414	2.801	2.559	2.559	2,071	2.5592	-2.21%
2017-12-11	0	2.710	2.500	2.800	2.710	2.710	12,000	32,520	2.7100	2.617	2.414	2.704	2.617	2.617	12,426	2.6171	0.00%
2017-12-08	0	2.710	2.620	2.720	2.460	2.850	22,000	58,380	2.6536	2.617	2.530	2.627	2.376	2.752	22,781	2.5627	10.61%
2017-12-07	0	2.450	2.120	2.650	-	-	0	0	-	2.366	2.047	2.559	-	-	0	-	0.00%
2017-12-06	0	2.450	2.120	-	-	-	0	0	-	2.366	2.047	-	-	-	0	-	0.00%
2017-12-05	0	2.450	2.120	2.500	-	-	0	0	-	2.366	2.047	2.414	-	-	0	-	0.00%
2017-12-04	0	2.450	2.120	-	-	-	0	0	-	2.366	2.047	-	-	-	0	-	0.00%
2017-12-01	0	2.450	2.150	2.450	2.450	2.450	2,000	4,900	2.4500	2.366	2.076	2.366	2.366	2.366	2,071	2.3660	0.41%
2017-11-30	0	2.440	2.120	-	-	-	0	0	-	2.356	2.047	-	-	-	0	-	0.00%
2017-11-29	0	2.440	2.120	-	-	-	0	0	-	2.356	2.047	-	-	-	0	-	0.00%
2017-11-28	0	2.440	2.440	-	2.360	2.360	8,000	18,880	2.3600	2.356	2.356	-	2.279	2.279	8,284	2.2791	0.41%
2017-11-27	0	2.430	2.240	-	2.100	2.430	30,000	69,340	2.3113	2.347	2.163	-	2.028	2.347	31,064	2.2321	1.25%
2017-11-24	0	2.400	2.100	-	-	-	0	0	-	2.318	2.028	-	-	-	0	-	0.00%
2017-11-23	0	2.400	2.120	2.400	2.100	2.420	68,000	153,960	2.2641	2.318	2.047	2.318	2.028	2.337	70,413	2.1865	4.35%
2017-11-22	0	2.300	2.090	2.300	-	-	0	0	-	2.221	2.018	2.221	-	-	0	-	0.00%
2017-11-21	0	2.300	2.150	2.550	2.250	2.700	40,000	95,800	2.3950	2.221	2.076	2.463	2.173	2.607	41,419	2.3129	0.00%
2017-11-20	0	2.300	2.150	2.360	1.860	2.380	50,000	113,840	2.2768	2.221	2.076	2.279	1.796	2.298	51,774	2.1988	15.00%
2017-11-17	0	2.000	1.900	2.080	1.810	2.000	8,000	15,620	1.9525	1.931	1.835	2.009	1.748	1.931	8,284	1.8856	-4.76%
2017-11-16	0	2.100	1.730	2.200	-	-	0	0	-	2.028	1.671	2.125	-	-	0	-	0.00%
2017-11-15	0	2.100	1.740	2.100	2.100	2.100	2,000	4,200	2.1000	2.028	1.680	2.028	2.028	2.028	2,071	2.0280	0.00%
2017-11-14	0	2.100	2.050	2.100	2.100	2.200	14,000	30,600	2.1857	2.028	1.980	2.028	2.028	2.125	14,497	2.1108	-4.55%
2017-11-13	0	2.200	2.200	2.320	-	-	0	0	-	2.125	2.125	2.241	-	-	0	-	0.00%
2017-11-10	0	2.200	2.200	2.320	-	-	0	0	-	2.125	2.125	2.241	-	-	0	-	0.00%
2017-11-09	0	2.200	1.800	2.320	-	-	0	0	-	2.125	1.738	2.241	-	-	0	-	0.00%
2017-11-08	0	2.200	1.820	2.320	-	-	0	0	-	2.125	1.758	2.241	-	-	0	-	0.00%
2017-11-07	0	2.200	1.820	2.320	-	-	0	0	-	2.125	1.758	2.241	-	-	0	-	0.00%
2017-11-06	0	2.200	1.820	2.320	-	-	0	0	-	2.125	1.758	2.241	-	-	0	-	0.00%
2017-11-03	0	2.200	1.800	2.320	-	-	0	0	-	2.125	1.738	2.241	-	-	0	-	0.00%
2017-11-02	0	2.200	1.800	2.320	-	-	0	0	-	2.125	1.738	2.241	-	-	0	-	0.00%
2017-11-01	0	2.200	1.800	2.300	-	-	0	0	-	2.125	1.738	2.221	-	-	0	-	0.00%
2017-10-31	0	2.200	1.810	2.300	-	-	0	0	-	2.125	1.748	2.221	-	-	0	-	0.00%
2017-10-30	0	2.200	2.000	2.300	-	-	0	0	-	2.125	1.931	2.221	-	-	0	-	0.00%
2017-10-27	0	2.200	1.810	2.300	-	-	0	0	-	2.125	1.748	2.221	-	-	0	-	0.00%
2017-10-26	0	2.200	1.860	2.330	-	-	0	0	-	2.125	1.796	2.250	-	-	0	-	0.00%
2017-10-25	0	2.200	2.000	2.300	-	-	0	0	-	2.125	1.931	2.221	-	-	0	-	0.00%
2017-10-24	0	2.200	2.000	2.300	-	-	0	0	-	2.125	1.931	2.221	-	-	0	-	0.00%
2017-10-23	0	2.200	1.820	2.300	-	-	0	0	-	2.125	1.758	2.221	-	-	0	-	0.00%
2017-10-20	0	2.200	1.810	2.260	-	-	0	0	-	2.125	1.748	2.183	-	-	0	-	0.00%
2017-10-19	0	2.200	1.810	2.300	-	-	0	0	-	2.125	1.748	2.221	-	-	0	-	0.00%
2017-10-18	0	2.200	1.820	2.240	-	-	0	0	-	2.125	1.758	2.163	-	-	0	-	0.00%
2017-10-17	0	2.200	-	2.300	-	-	0	0	-	2.125	-	2.221	-	-	0	-	0.00%
2017-10-16	0	2.200	-	2.300	-	-	0	0	-	2.125	-	2.221	-	-	0	-	0.00%
2017-10-13	0	2.200	1.800	2.300	-	-	0	0	-	2.125	1.738	2.221	-	-	0	-	0.00%
2017-10-12	0	2.200	1.820	2.300	-	-	0	0	-	2.125	1.758	2.221	-	-	0	-	0.00%
2017-10-11	0	2.200	0.520	2.280	-	-	0	0	-	2.125	0.502	2.202	-	-	0	-	0.00%
2017-10-10	0	2.200	1.800	2.330	-	-	0	0	-	2.125	1.738	2.250	-	-	0	-	0.00%
2017-10-09	0	2.200	1.710	2.500	-	-	0	0	-	2.125	1.651	2.414	-	-	0	-	0.00%
2017-10-06	0	2.200	2.200	2.500	2.200	2.200	6,000	13,200	2.2000	2.125	2.125	2.414	2.125	2.125	6,213	2.1246	-6.38%
2017-10-04	0	2.350	1.930	2.400	-	-	0	0	-	2.269	1.864	2.318	-	-	0	-	0.00%
2017-10-03	0	2.350	1.920	2.400	-	-	0	0	-	2.269	1.854	2.318	-	-	0	-	0.00%
2017-09-29	0	2.350	1.920	2.350	-	-	0	0	-	2.269	1.854	2.269	-	-	0	-	0.00%
2017-09-28	0	2.350	1.940	2.350	-	-	0	0	-	2.269	1.874	2.269	-	-	0	-	-1.26%
2017-09-27	0	2.380	1.940	2.380	-	-	0	0	-	2.298	1.874	2.298	-	-	0	-	0.00%
2017-09-26	0	2.380	1.940	2.380	-	-	0	0	-	2.298	1.874	2.298	-	-	0	-	0.00%
2017-09-25	0	2.380	1.960	2.380	-	-	0	0	-	2.298	1.893	2.298	-	-	0	-	-0.83%
2017-09-22	0	2.400	1.960	2.400	-	-	0	0	-	2.318	1.893	2.318	-	-	0	-	0.00%
2017-09-21	0	2.400	2.200	2.400	2.390	2.400	68,000	163,180	2.3997	2.318	2.125	2.318	2.308	2.318	70,413	2.3175	0.00%
2017-09-20	0	2.400	2.190	2.400	2.400	2.400	10,000	24,000	2.4000	2.318	2.115	2.318	2.318	2.318	10,355	2.3178	-4.00%
2017-09-19	0	2.500	2.050	2.500	2.500	2.500	4,000	10,000	2.5000	2.414	1.980	2.414	2.414	2.414	4,142	2.4143	0.00%
2017-09-18	0	2.500	2.500	2.700	-	-	4,000	10,000	2.5000	2.414	2.414	2.607	-	-	4,142	2.4143	0.00%
2017-09-15	0	2.500	2.040	2.650	2.450	2.500	8,000	19,700	2.4625	2.414	1.970	2.559	2.366	2.414	8,284	2.3781	2.04%
2017-09-14	0	2.450	2.040	2.450	-	-	0	0	-	2.366	1.970	2.366	-	-	0	-	0.00%
2017-09-13	0	2.450	2.050	2.450	-	-	0	0	-	2.366	1.980	2.366	-	-	0	-	0.00%
2017-09-12	0	2.450	2.060	2.450	-	-	0	0	-	2.366	1.989	2.366	-	-	0	-	0.00%
2017-09-11	0	2.450	2.070	2.670	-	-	0	0	-	2.366	1.999	2.579	-	-	0	-	0.00%
2017-09-08	0	2.450	2.060	2.660	-	-	0	0	-	2.366	1.989	2.569	-	-	0	-	0.00%
2017-09-07	0	2.450	2.080	2.500	2.400	2.450	14,000	33,900	2.4214	2.366	2.009	2.414	2.318	2.366	14,497	2.3385	8.89%
2017-09-06	0	2.250	2.050	2.390	-	-	0	0	-	2.173	1.980	2.308	-	-	0	-	0.00%
2017-09-05	0	2.250	2.040	2.390	-	-	0	0	-	2.173	1.970	2.308	-	-	0	-	0.00%
2017-09-04	0	2.250	2.120	2.350	2.050	2.250	14,000	30,680	2.1914	2.173	2.047	2.269	1.980	2.173	14,497	2.1163	-0.44%
2017-09-01	0	2.260	2.060	2.450	-	-	0	0	-	2.183	1.989	2.366	-	-	0	-	0.00%
2017-08-31	0	2.260	1.840	2.450	-	-	0	0	-	2.183	1.777	2.366	-	-	0	-	0.00%
2017-08-30	0	2.260	2.000	2.300	2.050	2.260	6,000	12,720	2.1200	2.183	1.931	2.221	1.980	2.183	6,213	2.0474	0.00%
2017-08-29	0	2.260	2.050	2.450	-	-	0	0	-	2.183	1.980	2.366	-	-	0	-	0.00%
2017-08-28	0	2.260	2.050	2.260	-	-	0	0	-	2.183	1.980	2.183	-	-	0	-	0.00%
2017-08-25	0	2.260	2.050	2.450	-	-	0	0	-	2.183	1.980	2.366	-	-	0	-	0.00%
2017-08-24	0	2.260	2.050	2.450	-	-	0	0	-	2.183	1.980	2.366	-	-	0	-	0.00%
2017-08-22	0	2.260	1.810	-	-	-	0	0	-	2.183	1.748	-	-	-	0	-	0.00%
2017-08-21	0	2.260	1.700	2.410	-	-	0	0	-	2.183	1.642	2.327	-	-	0	-	0.00%
2017-08-18	0	2.260	2.050	2.270	-	-	0	0	-	2.183	1.980	2.192	-	-	0	-	0.00%
2017-08-17	0	2.260	1.870	2.450	-	-	0	0	-	2.183	1.806	2.366	-	-	0	-	0.00%
2017-08-16	0	2.260	1.710	2.270	-	-	0	0	-	2.183	1.651	2.192	-	-	0	-	0.00%
2017-08-15	0	2.260	1.640	2.280	-	-	0	0	-	2.183	1.584	2.202	-	-	0	-	0.00%
2017-08-14	0	2.260	1.640	2.270	-	-	0	0	-	2.183	1.584	2.192	-	-	0	-	0.00%
2017-08-11	0	2.260	2.260	-	2.260	2.260	4,000	9,040	2.2600	2.183	2.183	-	2.183	2.183	4,142	2.1826	0.00%
2017-08-10	0	2.260	1.700	2.450	-	-	0	0	-	2.183	1.642	2.366	-	-	0	-	0.00%
2017-08-09	0	2.260	1.640	2.280	2.260	2.260	20,000	45,200	2.2600	2.183	1.584	2.202	2.183	2.183	20,710	2.1826	0.00%
2017-08-08	0	2.260	2.260	2.290	2.260	2.260	6,000	13,560	2.2600	2.183	2.183	2.212	2.183	2.183	6,213	2.1826	-0.44%
2017-08-07	0	2.270	1.640	2.300	-	-	0	0	-	2.192	1.584	2.221	-	-	0	-	0.00%
2017-08-04	0	2.270	1.640	2.290	-	-	0	0	-	2.192	1.584	2.212	-	-	0	-	0.00%
2017-08-03	0	2.270	2.060	2.280	-	-	0	0	-	2.192	1.989	2.202	-	-	0	-	0.00%
2017-08-02	0	2.270	2.060	2.280	-	-	0	0	-	2.192	1.989	2.202	-	-	0	-	0.00%
2017-08-01	0	2.270	2.060	2.300	-	-	0	0	-	2.192	1.989	2.221	-	-	0	-	0.00%
2017-07-31	0	2.270	2.060	2.330	-	-	0	0	-	2.192	1.989	2.250	-	-	0	-	0.00%
2017-07-28	0	2.270	2.060	2.310	-	-	0	0	-	2.192	1.989	2.231	-	-	0	-	0.00%
2017-07-27	0	2.270	2.060	2.300	-	-	0	0	-	2.192	1.989	2.221	-	-	0	-	0.00%
2017-07-26	0	2.270	2.260	2.460	-	-	0	0	-	2.192	2.183	2.376	-	-	0	-	0.00%
2017-07-25	0	2.270	2.270	2.430	2.270	2.280	6,000	13,660	2.2767	2.192	2.192	2.347	2.192	2.202	6,213	2.1987	0.44%
2017-07-24	0	2.260	2.260	2.440	-	-	0	0	-	2.183	2.183	2.356	-	-	0	-	0.00%
2017-07-21	0	2.260	2.060	2.440	-	-	0	0	-	2.183	1.989	2.356	-	-	0	-	0.00%
2017-07-20	0	2.260	2.260	2.440	2.260	2.260	6,000	13,560	2.2600	2.183	2.183	2.356	2.183	2.183	6,213	2.1826	0.00%
2017-07-19	0	2.260	2.260	2.430	-	-	0	0	-	2.183	2.183	2.347	-	-	0	-	0.44%
2017-07-18	0	2.250	2.060	2.430	-	-	0	0	-	2.173	1.989	2.347	-	-	0	-	0.00%
2017-07-17	0	2.250	2.060	2.440	2.250	2.250	20,000	45,000	2.2500	2.173	1.989	2.356	2.173	2.173	20,710	2.1729	0.00%
2017-07-14	0	2.250	2.060	2.440	-	-	0	0	-	2.173	1.989	2.356	-	-	0	-	0.00%
2017-07-13	0	2.250	2.250	2.430	-	-	0	0	-	2.173	2.173	2.347	-	-	0	-	0.00%
2017-07-12	0	2.250	2.250	2.430	2.250	2.250	12,000	27,000	2.2500	2.173	2.173	2.347	2.173	2.173	12,426	2.1729	0.45%
2017-07-11	0	2.240	2.080	2.240	-	-	0	0	-	2.163	2.009	2.163	-	-	0	-	-0.44%
2017-07-10	0	2.250	2.070	2.250	-	-	0	0	-	2.173	1.999	2.173	-	-	0	-	0.00%
2017-07-07	0	2.250	2.200	2.350	-	-	0	0	-	2.173	2.125	2.269	-	-	0	-	0.00%
2017-07-06	0	2.250	2.070	2.400	-	-	0	0	-	2.173	1.999	2.318	-	-	0	-	0.00%
2017-07-05	0	2.250	2.200	2.400	-	-	0	0	-	2.173	2.125	2.318	-	-	0	-	0.00%
2017-07-04	0	2.250	2.070	2.430	2.350	2.350	10,000	23,500	2.3500	2.173	1.999	2.347	2.269	2.269	10,355	2.2695	0.00%
2017-07-03	0	2.250	2.250	2.370	-	-	4,000	8,320	2.0800	2.173	2.173	2.289	-	-	4,142	2.0087	2.27%
2017-06-30	0	2.200	2.200	2.380	-	-	0	0	-	2.125	2.125	2.298	-	-	0	-	0.00%
2017-06-29	0	2.200	2.200	2.380	2.200	2.200	4,000	8,800	2.2000	2.125	2.125	2.298	2.125	2.125	4,142	2.1246	-3.93%
2017-06-28	0	2.290	2.200	2.290	-	-	0	0	-	2.212	2.125	2.212	-	-	0	-	0.00%
2017-06-27	0	2.290	2.200	2.380	2.290	2.290	2,000	4,580	2.2900	2.212	2.125	2.298	2.212	2.212	2,071	2.2115	0.00%
2017-06-26	0	2.290	2.150	2.290	2.290	2.290	18,000	41,220	2.2900	2.212	2.076	2.212	2.212	2.212	18,639	2.2115	4.09%
2017-06-23	0	2.200	2.200	2.290	-	-	0	0	-	2.125	2.125	2.212	-	-	0	-	0.00%
2017-06-22	0	2.200	2.200	2.290	2.200	2.200	20,000	44,000	2.2000	2.125	2.125	2.212	2.125	2.125	20,710	2.1246	0.00%
2017-06-21	0	2.200	2.200	2.260	2.180	2.180	18,000	39,240	2.1800	2.125	2.125	2.183	2.105	2.105	18,639	2.1053	1.38%
2017-06-20	0	2.170	2.160	2.190	2.160	2.200	478,000	1,040,480	2.1767	2.096	2.086	2.115	2.086	2.125	494,960	2.1021	0.32%
2017-06-19	0	2.200	2.190	2.200	2.200	2.210	42,000	92,420	2.2005	2.089	2.079	2.089	2.089	2.098	44,234	2.0893	0.00%
2017-06-16	0	2.200	2.190	2.200	2.160	2.200	620,120	1,361,511	2.1956	2.089	2.079	2.089	2.051	2.089	653,107	2.0847	0.00%
2017-06-15	0	2.200	2.190	2.240	2.170	2.200	138,000	301,720	2.1864	2.089	2.079	2.127	2.060	2.089	145,341	2.0759	0.00%
2017-06-14	0	2.200	2.200	2.220	2.150	2.200	86,000	186,020	2.1630	2.089	2.089	2.108	2.041	2.089	90,575	2.0538	0.00%
2017-06-13	0	2.200	2.000	2.200	2.200	2.200	6,000	13,200	2.2000	2.089	1.899	2.089	2.089	2.089	6,319	2.0889	0.00%
2017-06-12	0	2.200	2.050	2.200	1.790	2.200	90,000	175,580	1.9509	2.089	1.946	2.089	1.700	2.089	94,787	1.8524	0.00%
2017-06-09	0	2.200	2.170	2.200	2.150	2.200	78,000	170,760	2.1892	2.089	2.060	2.089	2.041	2.089	82,149	2.0787	2.33%
2017-06-08	0	2.150	2.150	2.200	-	-	0	0	-	2.041	2.041	2.089	-	-	0	-	1.90%
2017-06-07	0	2.110	2.110	2.180	2.100	2.100	2,000	4,200	2.1000	2.003	2.003	2.070	1.994	1.994	2,106	1.9939	0.48%
2017-06-06	0	2.100	1.660	2.120	-	-	0	0	-	1.994	1.576	2.013	-	-	0	-	0.00%
2017-06-05	0	2.100	1.800	2.200	-	-	0	0	-	1.994	1.709	2.089	-	-	0	-	0.00%
2017-06-02	0	2.100	1.820	2.100	2.070	2.100	30,000	62,220	2.0740	1.994	1.728	1.994	1.965	1.994	31,596	1.9692	1.45%
2017-06-01	0	2.070	1.800	2.070	2.060	2.070	34,000	70,060	2.0606	1.965	1.709	1.965	1.956	1.965	35,809	1.9565	0.49%
2017-05-31	0	2.060	1.800	2.060	-	-	0	0	-	1.956	1.709	1.956	-	-	0	-	-0.48%
2017-05-29	0	2.070	1.850	2.070	-	-	0	0	-	1.965	1.757	1.965	-	-	0	-	0.00%
2017-05-26	0	2.070	1.850	2.070	-	-	0	0	-	1.965	1.757	1.965	-	-	0	-	0.00%
2017-05-25	0	2.070	1.850	2.070	2.060	2.070	32,000	66,080	2.0650	1.965	1.757	1.965	1.956	1.965	33,702	1.9607	0.49%
2017-05-24	0	2.060	1.970	2.100	2.050	2.060	14,000	28,800	2.0571	1.956	1.870	1.994	1.946	1.956	14,745	1.9532	0.00%
2017-05-23	0	2.060	2.060	2.090	2.000	2.050	176,000	359,300	2.0415	1.956	1.956	1.984	1.899	1.946	185,362	1.9384	0.49%
2017-05-22	0	2.050	2.040	2.050	2.040	2.050	58,000	118,360	2.0407	1.946	1.937	1.946	1.937	1.946	61,085	1.9376	0.49%
2017-05-19	0	2.040	1.940	2.060	-	-	0	0	-	1.937	1.842	1.956	-	-	0	-	0.00%
2017-05-18	0	2.040	1.950	2.050	-	-	0	0	-	1.937	1.852	1.946	-	-	0	-	0.00%
2017-05-17	0	2.040	2.030	2.040	1.930	2.040	130,000	256,180	1.9706	1.937	1.927	1.937	1.833	1.937	136,915	1.8711	0.99%
2017-05-16	0	2.020	1.990	2.020	1.970	2.050	48,000	96,320	2.0067	1.918	1.889	1.918	1.870	1.946	50,553	1.9053	3.06%
2017-05-15	0	1.960	1.960	2.030	1.930	1.970	84,000	164,280	1.9557	1.861	1.861	1.927	1.833	1.870	88,468	1.8569	0.51%
2017-05-12	0	1.950	1.950	1.990	-	-	0	0	-	1.852	1.852	1.889	-	-	0	-	1.56%
2017-05-11	0	1.920	1.900	2.100	1.920	1.920	16,000	30,720	1.9200	1.823	1.804	1.994	1.823	1.823	16,851	1.8230	1.05%
2017-05-10	0	1.900	1.900	1.960	1.770	1.900	78,000	142,460	1.8264	1.804	1.804	1.861	1.681	1.804	82,149	1.7342	0.00%
2017-05-09	0	1.900	1.900	2.100	1.900	1.900	54,000	102,600	1.9000	1.804	1.804	1.994	1.804	1.804	56,872	1.8040	2.70%
2017-05-08	0	1.850	1.800	1.900	1.850	1.850	10,000	18,500	1.8500	1.757	1.709	1.804	1.757	1.757	10,532	1.7566	3.93%
2017-05-05	0	1.780	1.710	1.880	-	-	0	0	-	1.690	1.624	1.785	-	-	0	-	0.00%
2017-05-04	0	1.780	1.710	1.780	1.680	1.780	56,000	96,440	1.7221	1.690	1.624	1.690	1.595	1.690	58,979	1.6352	4.09%
2017-05-02	0	1.710	1.710	1.880	1.710	1.710	12,000	20,520	1.7100	1.624	1.624	1.785	1.624	1.624	12,638	1.6236	-7.57%
2017-04-28	0	1.850	1.800	1.890	1.850	1.850	2,000	3,700	1.8500	1.757	1.709	1.795	1.757	1.757	2,106	1.7566	-1.60%
2017-04-27	0	1.880	1.720	1.890	1.820	1.890	22,000	41,040	1.8655	1.785	1.633	1.795	1.728	1.795	23,170	1.7712	6.82%
2017-04-26	0	1.760	1.690	1.890	-	-	0	0	-	1.671	1.605	1.795	-	-	0	-	0.00%
2017-04-25	0	1.760	1.730	1.890	1.760	1.760	20,000	35,200	1.7600	1.671	1.643	1.795	1.671	1.671	21,064	1.6711	-0.56%
2017-04-24	0	1.770	1.680	1.890	-	-	0	0	-	1.681	1.595	1.795	-	-	0	-	0.00%
2017-04-21	0	1.770	1.690	1.890	-	-	0	0	-	1.681	1.605	1.795	-	-	0	-	0.00%
2017-04-20	0	1.770	1.710	1.820	1.770	1.770	2,000	3,540	1.7700	1.681	1.624	1.728	1.681	1.681	2,106	1.6806	0.57%
2017-04-19	0	1.760	1.730	1.870	1.760	1.800	44,000	78,360	1.7809	1.671	1.643	1.776	1.671	1.709	46,341	1.6910	-3.30%
2017-04-18	0	1.820	1.780	1.900	1.820	1.820	6,000	10,920	1.8200	1.728	1.690	1.804	1.728	1.728	6,319	1.7281	-4.21%
2017-04-13	0	1.900	1.850	1.900	1.900	1.900	6,000	11,400	1.9000	1.804	1.757	1.804	1.804	1.804	6,319	1.8040	0.00%
2017-04-12	0	1.900	1.830	1.900	1.890	1.900	60,000	113,860	1.8977	1.804	1.738	1.804	1.795	1.804	63,192	1.8018	4.97%
2017-04-11	0	1.810	1.800	1.940	-	-	0	0	-	1.719	1.709	1.842	-	-	0	-	0.00%
2017-04-10	0	1.810	1.810	1.940	1.810	1.810	6,000	10,860	1.8100	1.719	1.719	1.842	1.719	1.719	6,319	1.7186	0.00%
2017-04-07	0	1.810	1.800	1.930	1.810	1.810	14,000	25,340	1.8100	1.719	1.709	1.833	1.719	1.719	14,745	1.7186	-2.16%
2017-04-06	0	1.850	1.830	1.990	1.840	1.850	30,000	55,420	1.8473	1.757	1.738	1.889	1.747	1.757	31,596	1.7540	0.54%
2017-04-05	0	1.840	1.760	1.900	-	-	0	0	-	1.747	1.671	1.804	-	-	0	-	0.00%
2017-04-03	0	1.840	1.840	1.880	1.820	1.820	10,000	18,200	1.8200	1.747	1.747	1.785	1.728	1.728	10,532	1.7281	-5.15%
2017-03-31	0	1.940	1.820	1.940	1.920	1.940	10,000	19,240	1.9240	1.842	1.728	1.842	1.823	1.842	10,532	1.8268	0.52%
2017-03-30	0	1.930	1.780	1.930	-	-	1,000	1,800	1.8000	1.833	1.690	1.833	-	-	1,053	1.7091	0.00%
2017-03-29	0	1.930	1.820	1.940	-	-	0	0	-	1.833	1.728	1.842	-	-	0	-	0.00%
2017-03-28	0	1.930	1.760	1.980	1.710	1.930	116,000	212,660	1.8333	1.833	1.671	1.880	1.624	1.833	122,171	1.7407	3.76%
2017-03-27	0	1.860	1.740	1.860	-	-	0	0	-	1.766	1.652	1.766	-	-	0	-	-1.06%
2017-03-24	0	1.880	1.850	1.880	1.890	1.980	60,000	116,880	1.9480	1.785	1.757	1.785	1.795	1.880	63,192	1.8496	-3.59%
2017-03-23	0	1.950	1.680	2.010	-	-	0	0	-	1.852	1.595	1.908	-	-	0	-	0.00%
2017-03-22	0	1.950	1.750	2.010	-	-	0	0	-	1.852	1.662	1.908	-	-	0	-	0.00%
2017-03-21	0	1.950	1.680	1.960	-	-	0	0	-	1.852	1.595	1.861	-	-	0	-	0.00%
2017-03-20	0	1.950	1.680	2.000	-	-	0	0	-	1.852	1.595	1.899	-	-	0	-	0.00%
2017-03-17	0	1.950	1.950	1.980	-	-	0	0	-	1.852	1.852	1.880	-	-	0	-	0.00%
2017-03-16	0	1.950	1.950	2.010	1.950	1.950	6,000	11,700	1.9500	1.852	1.852	1.908	1.852	1.852	6,319	1.8515	2.63%
2017-03-15	0	1.900	1.780	1.970	1.890	1.900	22,000	41,720	1.8964	1.804	1.690	1.870	1.795	1.804	23,170	1.8006	2.70%
2017-03-14	0	1.850	1.780	1.900	-	-	0	0	-	1.757	1.690	1.804	-	-	0	-	0.00%
2017-03-13	0	1.850	1.750	1.900	1.840	1.850	16,000	29,560	1.8475	1.757	1.662	1.804	1.747	1.757	16,851	1.7542	1.65%
2017-03-10	0	1.820	1.760	1.840	1.680	1.820	42,000	74,240	1.7676	1.728	1.671	1.747	1.595	1.728	44,234	1.6783	0.00%
2017-03-09	0	1.820	1.700	1.850	-	-	0	0	-	1.728	1.614	1.757	-	-	0	-	0.00%
2017-03-08	0	1.820	1.820	1.900	-	-	0	0	-	1.728	1.728	1.804	-	-	0	-	0.00%
2017-03-07	0	1.820	1.820	1.900	1.820	1.880	562,000	1,026,380	1.8263	1.728	1.728	1.804	1.728	1.785	591,895	1.7341	-4.21%
2017-03-06	0	1.900	1.900	1.950	1.880	1.880	4,000	7,520	1.8800	1.804	1.804	1.852	1.785	1.785	4,213	1.7850	-2.56%
2017-03-03	0	1.950	1.880	1.980	-	-	0	0	-	1.852	1.785	1.880	-	-	0	-	0.00%
2017-03-02	0	1.950	1.880	1.950	-	-	0	0	-	1.852	1.785	1.852	-	-	0	-	-1.02%
2017-03-01	0	1.970	1.950	1.970	1.950	1.970	74,000	144,980	1.9592	1.870	1.852	1.870	1.852	1.870	77,936	1.8602	-0.51%
2017-02-28	0	1.980	1.880	1.980	-	-	0	0	-	1.880	1.785	1.880	-	-	0	-	-0.50%
2017-02-27	0	1.990	1.880	1.990	1.990	1.990	4,000	7,960	1.9900	1.889	1.785	1.889	1.889	1.889	4,213	1.8895	0.51%
2017-02-24	0	1.980	1.900	1.980	-	-	2,000	4,000	2.0000	1.880	1.804	1.880	-	-	2,106	1.8990	0.00%
2017-02-23	0	1.980	1.900	1.980	-	-	0	0	-	1.880	1.804	1.880	-	-	0	-	-0.50%
2017-02-22	0	1.990	1.960	1.990	-	-	0	0	-	1.889	1.861	1.889	-	-	0	-	-0.50%
2017-02-21	0	2.000	1.950	2.000	2.000	2.020	24,000	48,040	2.0017	1.899	1.852	1.899	1.899	1.918	25,277	1.9006	0.50%
2017-02-20	0	1.990	1.950	1.990	-	-	0	0	-	1.889	1.852	1.889	-	-	0	-	0.00%
2017-02-17	0	1.990	1.950	1.990	1.950	1.990	78,000	154,840	1.9851	1.889	1.852	1.889	1.852	1.889	82,149	1.8849	0.00%
2017-02-16	0	1.990	1.920	2.000	1.990	1.990	34,000	67,900	1.9971	1.889	1.823	1.899	1.889	1.889	35,809	1.8962	0.00%
2017-02-15	0	1.990	1.950	1.990	1.950	1.990	196,000	385,040	1.9645	1.889	1.852	1.889	1.852	1.889	206,426	1.8653	1.53%
2017-02-14	0	1.960	1.900	1.970	1.960	1.990	34,000	67,200	1.9765	1.861	1.804	1.870	1.861	1.889	35,809	1.8766	-1.01%
2017-02-13	0	1.980	1.960	1.980	-	-	0	0	-	1.880	1.861	1.880	-	-	0	-	0.00%
2017-02-10	0	1.980	1.960	1.980	-	-	0	0	-	1.880	1.861	1.880	-	-	0	-	0.00%
2017-02-09	0	1.980	1.960	2.000	-	-	0	0	-	1.880	1.861	1.899	-	-	0	-	0.00%
2017-02-08	0	1.980	1.860	1.990	1.960	1.990	36,000	71,040	1.9733	1.880	1.766	1.889	1.861	1.889	37,915	1.8737	-1.00%
2017-02-07	0	2.000	1.960	2.000	-	-	0	0	-	1.899	1.861	1.899	-	-	0	-	0.00%
2017-02-06	0	2.000	1.960	2.000	2.000	2.000	16,000	32,000	2.0000	1.899	1.861	1.899	1.899	1.899	16,851	1.8990	1.52%
2017-02-03	0	1.970	1.860	2.020	1.970	1.970	8,000	15,760	1.9700	1.870	1.766	1.918	1.870	1.870	8,426	1.8705	-1.01%
2017-02-02	0	1.990	1.950	2.010	1.960	2.000	62,000	123,300	1.9887	1.889	1.852	1.908	1.861	1.899	65,298	1.8883	-0.50%
2017-02-01	0	2.000	1.990	2.000	2.000	2.000	12,000	24,000	2.0000	1.899	1.889	1.899	1.899	1.899	12,638	1.8990	0.00%
2017-01-27	0	2.000	1.990	2.060	1.970	2.060	186,000	383,430	2.0615	1.899	1.889	1.956	1.870	1.956	195,894	1.9573	-2.91%
2017-01-26	0	2.060	2.030	2.070	2.020	2.070	86,000	176,960	2.0577	1.956	1.927	1.965	1.918	1.965	90,575	1.9537	-1.90%
2017-01-25	0	2.100	2.060	2.100	2.090	2.100	24,000	50,280	2.0950	1.994	1.956	1.994	1.984	1.994	25,277	1.9892	-0.94%
2017-01-24	0	2.120	2.060	2.130	-	-	0	0	-	2.013	1.956	2.022	-	-	0	-	0.00%
2017-01-23	0	2.120	2.110	2.130	2.100	2.130	32,000	67,540	2.1106	2.013	2.003	2.022	1.994	2.022	33,702	2.0040	1.44%
2017-01-20	0	2.090	2.070	2.110	2.050	2.120	88,000	184,720	2.0991	1.984	1.965	2.003	1.946	2.013	92,681	1.9931	-2.79%
2017-01-19	0	2.150	2.130	2.150	2.150	2.160	40,000	86,080	2.1520	2.041	2.022	2.041	2.041	2.051	42,128	2.0433	0.47%
2017-01-18	0	2.140	2.140	2.180	2.110	2.150	146,000	311,720	2.1351	2.032	2.032	2.070	2.003	2.041	153,766	2.0272	1.90%
2017-01-17	0	2.100	2.070	2.100	2.100	2.110	28,000	58,960	2.1057	1.994	1.965	1.994	1.994	2.003	29,489	1.9994	1.45%
2017-01-16	0	2.070	2.070	2.190	-	-	0	0	-	1.965	1.965	2.079	-	-	0	-	0.98%
2017-01-13	0	2.050	2.050	2.090	2.020	2.220	142,000	308,120	2.1699	1.946	1.946	1.984	1.918	2.108	149,554	2.0603	-11.26%
2017-01-12	0	2.310	2.220	2.300	2.300	2.310	24,000	55,320	2.3050	2.193	2.108	2.184	2.184	2.193	25,277	2.1886	-2.94%
2017-01-11	0	2.380	2.280	2.390	2.280	2.380	66,000	155,240	2.3521	2.260	2.165	2.269	2.165	2.260	69,511	2.2333	1.28%
2017-01-10	0	2.350	2.350	2.400	2.350	2.450	58,000	139,440	2.4041	2.231	2.231	2.279	2.231	2.326	61,085	2.2827	-3.29%
2017-01-09	0	2.430	2.380	2.500	-	-	0	0	-	2.307	2.260	2.374	-	-	0	-	0.00%
2017-01-06	0	2.430	2.430	2.510	2.430	2.510	98,661	245,299	2.4863	2.307	2.307	2.383	2.307	2.383	103,909	2.3607	-6.18%
2017-01-05	0	2.590	2.560	2.600	2.480	2.790	198,000	514,700	2.5995	2.459	2.431	2.469	2.355	2.649	208,532	2.4682	-1.15%
2017-01-04	0	2.620	2.570	2.620	2.540	2.650	90,000	232,820	2.5869	2.488	2.440	2.488	2.412	2.516	94,787	2.4562	-1.50%
2017-01-03	0	2.660	2.640	2.660	-	-	0	0	-	2.526	2.507	2.526	-	-	0	-	-5.00%
2016-12-30	0	2.800	2.700	2.800	-	-	0	0	-	2.659	2.564	2.659	-	-	0	-	0.00%
2016-12-29	0	2.800	2.700	2.810	2.760	2.820	12,734	35,505	2.7882	2.659	2.564	2.668	2.621	2.678	13,411	2.6474	0.00%
2016-12-28	0	2.800	2.720	2.800	2.800	2.800	2,000	5,600	2.8000	2.659	2.583	2.659	2.659	2.659	2,106	2.6586	-3.45%
2016-12-23	0	2.900	2.850	2.920	2.800	2.900	56,000	158,360	2.8279	2.754	2.706	2.773	2.659	2.754	58,979	2.6850	-3.65%
2016-12-22	0	3.010	2.830	3.010	3.050	3.110	12,000	36,960	3.0800	2.858	2.687	2.858	2.896	2.953	12,638	2.9244	0.00%
2016-12-21	0	3.010	2.810	3.050	-	-	0	0	-	2.858	2.668	2.896	-	-	0	-	0.00%
2016-12-20	0	3.010	2.850	3.010	3.010	3.010	2,000	6,020	3.0100	2.858	2.706	2.858	2.858	2.858	2,106	2.8580	3.44%
2016-12-19	0	2.910	2.820	2.920	2.810	3.000	62,000	179,180	2.8900	2.763	2.678	2.773	2.668	2.848	65,298	2.7440	0.34%
2016-12-16	0	2.900	2.800	2.990	2.900	3.100	92,140	282,849	3.0698	2.754	2.659	2.839	2.754	2.943	97,041	2.9147	-9.37%
2016-12-15	0	3.200	3.030	3.200	-	-	0	0	-	3.038	2.877	3.038	-	-	0	-	-0.62%
2016-12-14	0	3.220	-	3.220	3.220	3.220	4,000	12,880	3.2200	3.057	-	3.057	3.057	3.057	4,213	3.0574	-0.31%
2016-12-13	0	3.230	2.860	-	-	-	0	0	-	3.067	2.716	-	-	-	0	-	0.00%
2016-12-12	0	3.230	2.860	3.230	-	-	0	0	-	3.067	2.716	3.067	-	-	0	-	0.00%
2016-12-09	0	3.230	2.860	3.230	-	-	0	0	-	3.067	2.716	3.067	-	-	0	-	0.00%
2016-12-08	0	3.230	2.860	-	3.220	3.230	20,000	64,500	3.2250	3.067	2.716	-	3.057	3.067	21,064	3.0621	0.62%
2016-12-07	0	3.210	-	3.210	3.200	3.210	8,000	25,660	3.2075	3.048	-	3.048	3.038	3.048	8,426	3.0455	0.31%
2016-12-06	0	3.200	2.860	3.330	-	-	0	0	-	3.038	2.716	3.162	-	-	0	-	0.00%
2016-12-05	0	3.200	3.200	3.210	3.200	3.260	1,856,000	6,005,480	3.2357	3.038	3.038	3.048	3.038	3.095	1,954,729	3.0723	-0.31%
2016-12-02	0	3.210	3.190	3.210	3.200	3.260	1,432,000	4,645,320	3.2439	3.048	3.029	3.048	3.038	3.095	1,508,174	3.0801	-0.93%
2016-12-01	0	3.240	3.210	3.240	3.190	3.270	3,366,000	10,984,200	3.2633	3.076	3.048	3.076	3.029	3.105	3,545,052	3.0985	5.54%
2016-11-30	0	3.070	3.080	3.250	3.070	3.210	1,506,000	4,790,920	3.1812	2.915	2.924	3.086	2.915	3.048	1,586,111	3.0205	0.00%
2016-11-29	0	3.070	3.010	3.070	2.980	3.070	2,250,000	6,733,560	2.9927	2.915	2.858	2.915	2.829	2.915	2,369,687	2.8415	2.68%
2016-11-28	0	2.990	2.990	3.000	2.990	3.000	14,000	41,980	2.9986	2.839	2.839	2.848	2.839	2.848	14,745	2.8471	-0.66%
2016-11-25	0	3.010	3.010	3.030	3.010	3.030	1,024,000	3,082,800	3.0105	2.858	2.858	2.877	2.858	2.877	1,078,471	2.8585	-0.33%
2016-11-24	0	3.020	3.000	3.040	3.010	3.020	1,588,000	4,794,180	3.0190	2.867	2.848	2.886	2.858	2.867	1,672,473	2.8665	-0.33%
2016-11-23	0	3.030	3.030	3.040	3.010	3.060	1,254,000	3,800,360	3.0306	2.877	2.877	2.886	2.858	2.905	1,320,706	2.8775	0.33%
2016-11-22	0	3.020	3.020	3.060	3.010	3.060	282,000	856,280	3.0365	2.867	2.867	2.905	2.858	2.905	297,001	2.8831	-1.95%
2016-11-21	0	3.080	3.080	3.090	3.080	3.140	92,000	286,000	3.1087	2.924	2.924	2.934	2.924	2.981	96,894	2.9517	-1.28%
2016-11-18	0	3.120	3.120	3.140	3.120	3.180	1,248,000	3,920,220	3.1412	2.962	2.962	2.981	2.962	3.019	1,314,387	2.9825	-5.74%
2016-11-17	1	-	-	-	-	-	0	0	-	3.143	-	-	-	-	0	-	0.00%
2016-11-16	1	-	-	-	-	-	0	0	-	3.143	-	-	-	-	0	-	0.00%
2016-11-15	1	-	-	-	-	-	0	0	-	3.143	-	-	-	-	0	-	0.00%
2016-11-14	1	-	-	-	-	-	0	0	-	3.143	-	-	-	-	0	-	0.00%
2016-11-11	1	3.310	3.260	3.310	3.200	3.310	250,000	816,720	3.2669	3.143	3.095	3.143	3.038	3.143	263,299	3.1019	3.44%
2016-11-10	0	3.200	3.200	3.230	3.200	3.200	18,000	57,600	3.2000	3.038	3.038	3.067	3.038	3.038	18,957	3.0384	0.31%
2016-11-09	0	3.190	3.170	3.190	3.170	3.210	144,000	459,940	3.1940	3.029	3.010	3.029	3.010	3.048	151,660	3.0327	0.00%
2016-11-08	0	3.190	3.180	3.190	3.170	3.190	640,000	2,035,180	3.1800	3.029	3.019	3.029	3.010	3.029	674,044	3.0194	0.31%
2016-11-07	0	3.180	3.170	3.180	3.170	3.210	620,000	1,977,620	3.1897	3.019	3.010	3.019	3.010	3.048	652,980	3.0286	-0.31%
2016-11-04	0	3.190	3.180	3.190	3.180	3.210	688,000	2,194,900	3.1903	3.029	3.019	3.029	3.019	3.048	724,598	3.0291	-0.31%
2016-11-03	0	3.200	3.190	3.250	3.200	3.250	144,000	463,540	3.2190	3.038	3.029	3.086	3.038	3.086	151,660	3.0564	0.31%
2016-11-02	0	3.190	3.180	3.200	3.180	3.200	1,100,000	3,499,340	3.1812	3.029	3.019	3.038	3.019	3.038	1,158,514	3.0205	0.31%
2016-11-01	0	3.180	3.170	3.200	3.170	3.200	58,000	184,440	3.1800	3.019	3.010	3.038	3.010	3.038	61,085	3.0194	0.00%
2016-10-31	0	3.180	3.170	3.200	3.160	3.200	584,000	1,862,520	3.1892	3.019	3.010	3.038	3.000	3.038	615,065	3.0282	0.63%
2016-10-28	0	3.160	3.160	3.190	3.150	3.190	1,596,000	5,074,500	3.1795	3.000	3.000	3.029	2.991	3.029	1,680,898	3.0189	-0.32%
2016-10-27	0	3.170	3.160	3.170	3.130	3.170	1,266,000	3,993,680	3.1546	3.010	3.000	3.010	2.972	3.010	1,333,344	2.9952	0.96%
2016-10-26	0	3.140	3.140	3.150	3.110	3.160	1,656,000	5,197,580	3.1386	2.981	2.981	2.991	2.953	3.000	1,744,090	2.9801	1.29%
2016-10-25	0	3.100	3.100	3.130	3.090	3.130	1,648,000	5,140,440	3.1192	2.943	2.943	2.972	2.934	2.972	1,735,664	2.9617	0.00%
2016-10-24	0	3.100	3.080	3.110	3.050	3.100	2,232,000	6,882,520	3.0836	2.943	2.924	2.953	2.896	2.943	2,350,730	2.9278	5.44%
2016-10-20	0	2.940	2.940	2.980	2.940	2.980	884,000	2,633,740	2.9793	2.792	2.792	2.829	2.792	2.829	931,024	2.8289	-0.68%
2016-10-19	0	2.960	2.960	2.990	2.930	2.980	416,000	1,236,520	2.9724	2.810	2.810	2.839	2.782	2.829	438,129	2.8223	0.68%
2016-10-18	0	2.940	2.940	2.990	2.940	2.980	706,000	2,102,500	2.9780	2.792	2.792	2.839	2.792	2.829	743,555	2.8276	0.34%
2016-10-17	0	2.930	2.930	2.990	2.930	2.990	696,000	2,077,920	2.9855	2.782	2.782	2.839	2.782	2.839	733,023	2.8347	0.00%
2016-10-14	0	2.930	2.930	2.980	2.910	2.960	722,000	2,135,420	2.9576	2.782	2.782	2.829	2.763	2.810	760,406	2.8083	0.69%
2016-10-13	0	2.910	2.910	2.950	2.910	2.920	30,000	87,440	2.9147	2.763	2.763	2.801	2.763	2.773	31,596	2.7675	-0.68%
2016-10-12	0	2.930	2.920	2.980	2.930	2.950	28,000	82,560	2.9486	2.782	2.773	2.829	2.782	2.801	29,489	2.7996	-0.68%
2016-10-11	0	2.950	2.950	3.040	2.950	3.010	68,000	202,780	2.9821	2.801	2.801	2.886	2.801	2.858	71,617	2.8314	-1.01%
2016-10-07	0	2.980	2.980	3.030	2.980	3.020	50,000	150,180	3.0036	2.829	2.829	2.877	2.829	2.867	52,660	2.8519	-1.00%
2016-10-06	0	3.010	3.010	3.070	3.010	3.090	376,000	1,151,180	3.0616	2.858	2.858	2.915	2.858	2.934	396,001	2.9070	-0.66%
2016-10-05	0	3.030	3.030	3.060	3.030	3.050	50,000	151,740	3.0348	2.877	2.877	2.905	2.877	2.896	52,660	2.8815	0.00%
2016-10-04	0	3.030	3.010	3.040	-	-	0	0	-	2.877	2.858	2.886	-	-	0	-	0.00%
2016-10-03	0	3.030	3.030	3.070	3.010	3.060	42,000	127,400	3.0333	2.877	2.877	2.915	2.858	2.905	44,234	2.8801	0.00%
2016-09-30	0	3.030	3.030	3.080	3.030	3.040	34,000	103,300	3.0382	2.877	2.877	2.924	2.877	2.886	35,809	2.8848	-0.98%
2016-09-29	0	3.060	3.060	3.100	3.050	3.090	368,000	1,131,880	3.0758	2.905	2.905	2.943	2.896	2.934	387,576	2.9204	-0.33%
2016-09-28	0	3.070	3.050	3.070	-	-	0	0	-	2.915	2.896	2.915	-	-	0	-	0.00%
2016-09-27	0	3.070	3.000	3.070	2.980	3.070	54,000	163,860	3.0344	2.915	2.848	2.915	2.829	2.915	56,872	2.8812	2.33%
2016-09-26	0	3.000	3.000	3.050	2.960	3.040	60,000	180,000	3.0000	2.848	2.848	2.896	2.810	2.886	63,192	2.8485	-0.66%
2016-09-23	0	3.020	2.990	3.020	2.970	3.020	26,000	77,940	2.9977	2.867	2.839	2.867	2.820	2.867	27,383	2.8463	2.37%
2016-09-22	0	2.950	2.950	2.990	2.950	2.990	468,000	1,395,060	2.9809	2.801	2.801	2.839	2.801	2.839	492,895	2.8303	0.68%
2016-09-21	0	2.930	2.930	2.980	2.930	2.980	338,000	1,004,360	2.9715	2.782	2.782	2.829	2.782	2.829	355,980	2.8214	-1.35%
2016-09-20	0	2.970	2.970	3.020	2.960	2.990	42,000	124,940	2.9748	2.820	2.820	2.867	2.810	2.839	44,234	2.8245	-0.34%
2016-09-19	0	2.980	2.980	3.020	2.980	3.020	28,000	83,620	2.9864	2.829	2.829	2.867	2.829	2.867	29,489	2.8356	-0.67%
2016-09-15	0	3.000	2.930	3.030	2.930	3.000	54,000	160,020	2.9633	2.848	2.782	2.877	2.782	2.848	56,872	2.8137	2.04%
2016-09-14	0	2.940	2.940	2.990	2.930	3.020	72,000	213,260	2.9619	2.792	2.792	2.839	2.782	2.867	75,830	2.8123	-0.68%
2016-09-13	0	2.960	2.960	3.030	2.950	3.000	72,000	213,020	2.9586	2.810	2.810	2.877	2.801	2.848	75,830	2.8092	0.00%
2016-09-12	0	2.960	2.960	3.010	2.950	3.000	70,000	207,640	2.9663	2.810	2.810	2.858	2.801	2.848	73,724	2.8165	-2.31%
2016-09-09	0	3.030	3.030	3.040	2.920	3.030	144,000	428,840	2.9781	2.877	2.877	2.886	2.773	2.877	151,660	2.8276	1.34%
2016-09-08	0	2.990	2.980	3.000	2.950	3.000	816,000	2,439,000	2.9890	2.839	2.829	2.848	2.801	2.848	859,407	2.8380	0.34%
2016-09-07	0	2.980	2.980	3.000	2.950	3.000	784,000	2,335,060	2.9784	2.829	2.829	2.848	2.801	2.848	825,704	2.8280	0.68%
2016-09-06	0	2.960	2.960	3.030	2.950	3.010	808,000	2,414,500	2.9882	2.810	2.810	2.877	2.801	2.858	850,981	2.8373	-1.33%
2016-09-05	0	3.000	3.000	3.040	2.960	3.030	810,000	2,436,580	3.0081	2.848	2.848	2.886	2.810	2.877	853,087	2.8562	1.01%
2016-09-02	0	2.970	2.950	2.980	2.960	3.030	866,000	2,581,790	2.9813	2.820	2.801	2.829	2.810	2.877	912,066	2.8307	-1.66%
2016-09-01	0	3.020	2.980	3.020	2.980	3.070	876,000	2,651,960	3.0274	2.867	2.829	2.867	2.829	2.915	922,598	2.8744	-0.98%
2016-08-31	0	3.050	3.050	3.120	3.050	3.100	718,000	2,210,860	3.0792	2.896	2.896	2.962	2.896	2.943	756,194	2.9237	-0.97%
2016-08-30	0	3.080	3.080	3.150	3.070	3.150	668,000	2,097,740	3.1403	2.924	2.924	2.991	2.915	2.991	703,534	2.9817	-1.28%
2016-08-29	0	3.120	3.120	3.160	3.120	3.170	636,000	2,009,320	3.1593	2.962	2.962	3.000	2.962	3.010	669,832	2.9997	-0.32%
2016-08-26	0	3.130	3.110	3.200	3.130	3.200	62,000	196,680	3.1723	2.972	2.953	3.038	2.972	3.038	65,298	3.0120	-1.26%
2016-08-25	0	3.170	3.120	3.190	3.120	3.190	70,000	220,980	3.1569	3.010	2.962	3.029	2.962	3.029	73,724	2.9974	0.63%
2016-08-24	0	3.150	3.110	3.150	3.130	3.150	70,000	220,200	3.1457	2.991	2.953	2.991	2.972	2.991	73,724	2.9868	0.32%
2016-08-23	0	3.140	3.100	3.150	3.110	3.150	112,000	351,500	3.1384	2.981	2.943	2.991	2.953	2.991	117,958	2.9799	0.96%
2016-08-22	0	3.110	3.110	3.120	3.080	3.110	72,000	222,580	3.0914	2.953	2.953	2.962	2.924	2.953	75,830	2.9353	1.30%
2016-08-19	0	3.070	3.070	3.120	3.070	3.120	50,000	154,520	3.0904	2.915	2.915	2.962	2.915	2.962	52,660	2.9343	-1.60%
2016-08-18	0	3.120	3.090	3.120	3.110	3.120	24,000	74,840	3.1183	2.962	2.934	2.962	2.953	2.962	25,277	2.9608	0.32%
2016-08-17	0	3.110	3.080	3.120	3.100	3.110	6,000	18,640	3.1067	2.953	2.924	2.962	2.943	2.953	6,319	2.9498	0.32%
2016-08-16	0	3.100	3.070	3.100	3.100	3.100	8,000	24,800	3.1000	2.943	2.915	2.943	2.943	2.943	8,426	2.9434	0.00%
2016-08-15	0	3.100	3.080	3.120	3.070	3.100	26,000	80,320	3.0892	2.943	2.924	2.962	2.915	2.943	27,383	2.9332	0.98%
2016-08-12	0	3.070	3.060	3.080	3.060	3.070	12,000	36,820	3.0683	2.915	2.905	2.924	2.905	2.915	12,638	2.9134	0.00%
2016-08-11	0	3.070	3.060	3.070	3.070	3.080	28,000	86,180	3.0779	2.915	2.905	2.915	2.915	2.924	29,489	2.9224	-0.32%
2016-08-10	0	3.080	3.070	3.080	3.080	3.090	22,000	67,800	3.0818	2.924	2.915	2.924	2.924	2.934	23,170	2.9262	0.00%
2016-08-09	0	3.080	3.060	3.080	3.080	3.080	2,000	6,160	3.0800	2.924	2.905	2.924	2.924	2.924	2,106	2.9244	0.65%
2016-08-08	0	3.060	3.060	3.090	3.060	3.090	38,000	116,820	3.0742	2.905	2.905	2.934	2.905	2.934	40,021	2.9189	0.00%
2016-08-05	0	3.060	3.060	3.070	-	-	0	0	-	2.905	2.905	2.915	-	-	0	-	0.00%
2016-08-04	0	3.060	3.030	3.060	3.030	3.060	532,000	1,621,480	3.0479	2.905	2.877	2.905	2.877	2.905	560,299	2.8940	0.99%
2016-08-03	0	3.030	3.030	3.080	3.030	3.080	30,000	91,400	3.0467	2.877	2.877	2.924	2.877	2.924	31,596	2.8928	-1.62%
2016-08-01	0	3.080	3.050	3.090	3.080	3.080	4,000	12,320	3.0800	2.924	2.896	2.934	2.924	2.924	4,213	2.9244	0.65%
2016-07-29	0	3.060	3.060	3.080	3.060	3.110	512,000	1,583,280	3.0923	2.905	2.905	2.924	2.905	2.953	539,236	2.9362	-0.97%
2016-07-28	0	3.090	3.050	3.090	3.060	3.090	508,000	1,564,320	3.0794	2.934	2.896	2.934	2.905	2.934	535,023	2.9238	0.65%
2016-07-27	0	3.070	3.070	3.100	3.070	3.100	574,000	1,774,340	3.0912	2.915	2.915	2.943	2.915	2.943	604,534	2.9351	-0.32%
2016-07-26	0	3.080	3.050	3.080	3.050	3.080	536,000	1,646,040	3.0710	2.924	2.896	2.924	2.896	2.924	564,512	2.9159	0.98%
2016-07-25	0	3.050	3.010	3.080	3.050	3.060	16,000	48,820	3.0513	2.896	2.858	2.924	2.896	2.905	16,851	2.8971	-0.33%
2016-07-22	0	3.060	3.060	3.080	3.060	3.060	2,000	6,120	3.0600	2.905	2.905	2.924	2.905	2.905	2,106	2.9054	0.33%
2016-07-21	0	3.050	3.050	3.070	3.050	3.070	700,000	2,144,420	3.0635	2.896	2.896	2.915	2.896	2.915	737,236	2.9087	-0.65%
2016-07-20	0	3.070	3.060	3.070	3.060	3.080	588,000	1,807,920	3.0747	2.915	2.905	2.915	2.905	2.924	619,278	2.9194	0.33%
2016-07-19	0	3.060	3.060	3.080	3.060	3.090	712,000	2,189,480	3.0751	2.905	2.905	2.924	2.905	2.934	749,874	2.9198	-0.97%
2016-07-18	0	3.090	3.080	3.090	3.090	3.090	8,000	24,720	3.0900	2.934	2.924	2.934	2.934	2.934	8,426	2.9339	-0.32%
2016-07-15	0	3.100	3.100	3.110	3.070	3.110	756,000	2,344,560	3.1013	2.943	2.943	2.953	2.915	2.953	796,215	2.9446	-0.32%
2016-07-14	0	3.110	3.080	3.110	3.090	3.130	862,000	2,681,240	3.1105	2.953	2.924	2.953	2.934	2.972	907,854	2.9534	-0.64%
2016-07-13	0	3.130	3.100	3.130	3.100	3.140	1,004,000	3,136,840	3.1243	2.972	2.943	2.972	2.943	2.981	1,057,407	2.9665	0.00%
2016-07-12	0	3.130	3.120	3.140	3.120	3.130	4,000	12,500	3.1250	2.972	2.962	2.981	2.962	2.972	4,213	2.9672	0.32%
2016-07-11	0	3.120	3.120	3.150	3.120	3.150	28,000	87,620	3.1293	2.962	2.962	2.991	2.962	2.991	29,489	2.9712	-1.27%
2016-07-08	0	3.160	3.120	3.160	3.130	3.170	52,000	164,120	3.1562	3.000	2.962	3.000	2.972	3.010	54,766	2.9967	0.00%
2016-07-07	0	3.160	3.130	3.170	3.130	3.170	78,000	245,720	3.1503	3.000	2.972	3.010	2.972	3.010	82,149	2.9911	-0.32%
2016-07-06	0	3.170	3.160	3.170	3.150	3.180	104,000	328,400	3.1577	3.010	3.000	3.010	2.991	3.019	109,532	2.9982	-0.31%
2016-07-05	0	3.180	3.160	3.180	3.160	3.200	262,000	832,460	3.1773	3.019	3.000	3.019	3.000	3.038	275,937	3.0168	-0.31%
2016-07-04	0	3.190	3.180	3.200	3.180	3.210	264,000	841,480	3.1874	3.029	3.019	3.038	3.019	3.048	278,043	3.0264	0.00%
2016-06-30	0	3.190	3.170	3.190	3.140	3.230	1,416,000	4,490,880	3.1715	3.029	3.010	3.029	2.981	3.067	1,491,323	3.0113	1.92%
2016-06-29	0	3.130	3.130	3.150	3.110	3.170	1,360,000	4,266,800	3.1374	2.972	2.972	2.991	2.953	3.010	1,432,344	2.9789	0.64%
2016-06-28	0	3.110	3.110	3.120	3.080	3.130	1,440,000	4,471,900	3.1055	2.953	2.953	2.962	2.924	2.972	1,516,600	2.9486	0.65%
2016-06-27	0	3.090	3.070	3.090	3.060	3.090	528,000	1,624,500	3.0767	2.934	2.915	2.934	2.905	2.934	556,087	2.9213	0.98%
2016-06-24	0	3.060	3.060	3.070	3.030	3.100	1,350,000	4,131,280	3.0602	2.905	2.905	2.915	2.877	2.943	1,421,812	2.9056	-1.92%
2016-06-23	0	3.120	3.110	3.130	3.100	3.130	430,000	1,339,900	3.1160	2.962	2.953	2.972	2.943	2.972	452,874	2.9587	0.00%
2016-06-22	0	3.120	3.110	3.130	3.110	3.130	648,000	2,023,060	3.1220	2.962	2.953	2.972	2.953	2.972	682,470	2.9643	-0.32%
2016-06-21	0	3.130	3.120	3.130	3.130	3.150	446,000	1,401,460	3.1423	2.972	2.962	2.972	2.972	2.991	469,725	2.9836	0.00%
2016-06-20	0	3.190	3.180	3.190	3.180	3.210	510,000	1,631,440	3.1989	2.972	2.963	2.972	2.963	2.991	547,426	2.9802	-0.31%
2016-06-17	0	3.200	3.200	3.210	3.110	3.210	718,000	2,253,520	3.1386	2.981	2.981	2.991	2.897	2.991	770,689	2.9240	2.56%
2016-06-16	0	3.120	3.100	3.120	3.100	3.120	324,000	1,007,480	3.1095	2.907	2.888	2.907	2.888	2.907	347,776	2.8969	-0.32%
2016-06-15	0	3.130	3.110	3.130	3.090	3.140	532,000	1,659,400	3.1192	2.916	2.897	2.916	2.879	2.925	571,040	2.9059	1.62%
2016-06-14	0	3.080	3.060	3.090	3.050	3.080	468,000	1,434,080	3.0643	2.869	2.851	2.879	2.841	2.869	502,343	2.8548	0.65%
2016-06-13	0	3.060	3.020	3.070	3.010	3.090	894,000	2,720,580	3.0432	2.851	2.814	2.860	2.804	2.879	959,605	2.8351	-1.29%
2016-06-10	0	3.100	3.100	3.120	3.090	3.110	448,000	1,389,600	3.1018	2.888	2.888	2.907	2.879	2.897	480,876	2.8897	-0.32%
2016-06-08	0	3.110	3.100	3.110	3.100	3.120	512,000	1,593,660	3.1126	2.897	2.888	2.897	2.888	2.907	549,572	2.8998	-0.32%
2016-06-07	0	3.120	3.120	3.140	3.110	3.140	862,000	2,689,640	3.1202	2.907	2.907	2.925	2.897	2.925	925,256	2.9069	-0.32%
2016-06-06	0	3.130	3.100	3.140	3.100	3.160	888,000	2,780,880	3.1316	2.916	2.888	2.925	2.888	2.944	953,164	2.9175	-0.95%
2016-06-03	0	3.160	3.160	3.180	3.160	3.220	194,000	613,760	3.1637	2.944	2.944	2.963	2.944	3.000	208,236	2.9474	-2.17%
2016-06-02	0	3.230	3.200	3.230	3.180	3.250	346,000	1,117,080	3.2286	3.009	2.981	3.009	2.963	3.028	371,391	3.0078	1.25%
2016-06-01	0	3.190	3.150	3.190	3.130	3.190	236,000	747,240	3.1663	2.972	2.935	2.972	2.916	2.972	253,318	2.9498	2.24%
2016-05-31	0	3.120	3.110	3.120	3.080	3.130	512,000	1,591,920	3.1092	2.907	2.897	2.907	2.869	2.916	549,572	2.8967	-0.32%
2016-05-30	0	3.130	3.120	3.130	3.110	3.140	50,000	156,160	3.1232	2.916	2.907	2.916	2.897	2.925	53,669	2.9097	-0.32%
2016-05-27	0	3.140	3.140	3.160	3.130	3.170	128,000	402,000	3.1406	2.925	2.925	2.944	2.916	2.953	137,393	2.9259	-1.57%
2016-05-26	0	3.190	3.150	3.210	3.160	3.240	186,000	595,440	3.2013	2.972	2.935	2.991	2.944	3.018	199,649	2.9824	-0.62%
2016-05-25	0	3.210	3.170	3.210	3.090	3.210	1,025,000	3,213,700	3.1353	2.991	2.953	2.991	2.879	2.991	1,100,218	2.9210	1.90%
2016-05-24	0	3.150	3.120	3.160	3.100	3.150	444,000	1,390,340	3.1314	2.935	2.907	2.944	2.888	2.935	476,582	2.9173	0.96%
2016-05-23	0	3.120	3.100	3.140	3.100	3.130	192,000	597,480	3.1119	2.907	2.888	2.925	2.888	2.916	206,090	2.8991	0.65%
2016-05-20	0	3.100	3.100	3.110	3.100	3.190	234,000	735,000	3.1410	2.888	2.888	2.897	2.888	2.972	251,172	2.9263	-3.43%
2016-05-19	0	3.210	3.210	3.230	3.210	3.260	124,000	401,300	3.2363	2.991	2.991	3.009	2.991	3.037	133,100	3.0150	-0.93%
2016-05-18	0	3.240	3.230	3.270	3.170	3.300	1,188,000	3,861,020	3.2500	3.018	3.009	3.046	2.953	3.074	1,275,179	3.0278	1.57%
2016-05-17	0	3.190	3.170	3.190	3.150	3.200	418,000	1,330,780	3.1837	2.972	2.953	2.972	2.935	2.981	448,674	2.9660	0.31%
2016-05-16	0	3.180	3.170	3.190	3.130	3.190	334,000	1,057,100	3.1650	2.963	2.953	2.972	2.916	2.972	358,510	2.9486	1.60%
2016-05-13	0	3.130	3.130	3.160	3.100	3.160	268,000	839,960	3.1342	2.916	2.916	2.944	2.888	2.944	287,667	2.9199	-1.26%
2016-05-12	0	3.170	3.160	3.190	3.130	3.200	312,000	986,940	3.1633	2.953	2.944	2.972	2.916	2.981	334,896	2.9470	0.00%
2016-05-11	0	3.170	3.150	3.170	3.050	3.200	808,000	2,533,780	3.1359	2.953	2.935	2.953	2.841	2.981	867,294	2.9215	3.59%
2016-05-10	0	3.060	3.060	3.080	3.040	3.090	90,000	276,020	3.0669	2.851	2.851	2.869	2.832	2.879	96,605	2.8572	0.33%
2016-05-09	0	3.050	3.020	3.050	3.000	3.050	312,000	946,160	3.0326	2.841	2.814	2.841	2.795	2.841	334,896	2.8252	1.67%
2016-05-06	0	3.000	2.990	3.030	2.990	3.040	952,000	2,863,520	3.0079	2.795	2.786	2.823	2.786	2.832	1,021,861	2.8023	-0.99%
2016-05-05	0	3.030	3.030	3.060	3.010	3.070	770,000	2,341,100	3.0404	2.823	2.823	2.851	2.804	2.860	826,505	2.8325	-1.30%
2016-05-04	0	3.070	3.040	3.070	3.030	3.070	740,000	2,250,980	3.0419	2.860	2.832	2.860	2.823	2.860	794,304	2.8339	0.99%
2016-05-03	0	3.040	3.040	3.080	3.030	3.080	526,000	1,604,940	3.0512	2.832	2.832	2.869	2.823	2.869	564,600	2.8426	-1.30%
2016-04-29	0	3.080	3.030	3.080	3.030	3.090	300,000	916,600	3.0553	2.869	2.823	2.869	2.823	2.879	322,015	2.8465	0.33%
2016-04-28	0	3.070	3.070	3.100	3.060	3.090	264,000	814,560	3.0855	2.860	2.860	2.888	2.851	2.879	283,373	2.8745	-0.97%
2016-04-27	0	3.100	3.030	3.100	2.990	3.120	3,374,000	10,319,180	3.0584	2.888	2.823	2.888	2.786	2.907	3,621,596	2.8493	5.80%
2016-04-26	0	2.930	2.900	2.930	2.900	2.940	420,000	1,227,840	2.9234	2.730	2.702	2.730	2.702	2.739	450,821	2.7236	-0.34%
2016-04-25	0	2.940	2.900	2.940	2.880	2.940	1,366,000	3,969,220	2.9057	2.739	2.702	2.739	2.683	2.739	1,466,242	2.7071	2.44%
2016-04-22	0	2.870	2.870	2.880	2.840	2.880	1,170,000	3,350,640	2.8638	2.674	2.674	2.683	2.646	2.683	1,255,859	2.6680	-0.35%
2016-04-21	0	2.880	2.840	2.880	2.810	2.880	1,684,000	4,776,200	2.8362	2.683	2.646	2.683	2.618	2.683	1,807,578	2.6423	1.05%
2016-04-20	0	2.850	2.840	2.850	2.780	2.850	1,274,000	3,595,220	2.8220	2.655	2.646	2.655	2.590	2.655	1,367,490	2.6291	2.89%
2016-04-19	0	2.770	2.780	2.790	2.770	2.820	514,000	1,438,860	2.7993	2.581	2.590	2.599	2.581	2.627	551,719	2.6080	-0.72%
2016-04-18	0	2.790	2.790	2.810	2.790	2.810	530,000	1,486,680	2.8051	2.599	2.599	2.618	2.599	2.618	568,893	2.6133	-1.06%
2016-04-15	0	2.820	2.790	2.820	2.760	2.820	1,152,000	3,223,380	2.7981	2.627	2.599	2.627	2.571	2.627	1,236,538	2.6068	0.71%
2016-04-14	0	2.800	2.800	2.830	2.790	2.880	1,094,000	3,106,020	2.8391	2.609	2.609	2.637	2.599	2.683	1,174,281	2.6450	0.36%
2016-04-13	0	2.790	2.780	2.810	2.780	2.840	1,614,000	4,531,220	2.8074	2.599	2.590	2.618	2.590	2.646	1,732,441	2.6155	-0.36%
2016-04-12	0	2.800	2.790	2.800	2.700	2.800	2,100,000	5,783,420	2.7540	2.609	2.599	2.609	2.515	2.609	2,254,105	2.5657	2.19%
2016-04-11	0	2.740	2.720	2.740	2.700	2.770	2,216,000	6,067,480	2.7380	2.553	2.534	2.553	2.515	2.581	2,378,618	2.5508	1.11%
2016-04-08	0	2.710	2.680	2.710	2.650	2.730	1,880,000	5,085,160	2.7049	2.525	2.497	2.525	2.469	2.543	2,017,961	2.5199	1.88%
2016-04-07	0	2.660	2.630	2.660	2.510	2.680	1,488,000	3,886,420	2.6118	2.478	2.450	2.478	2.338	2.497	1,597,194	2.4333	6.40%
2016-04-06	0	2.500	2.460	2.500	2.470	2.600	772,000	1,963,460	2.5433	2.329	2.292	2.329	2.301	2.422	828,652	2.3695	-3.47%
2016-04-05	0	2.590	2.570	2.590	2.580	2.680	458,000	1,191,520	2.6016	2.413	2.394	2.413	2.404	2.497	491,610	2.4237	-2.63%
2016-04-01	0	2.660	2.650	2.660	2.650	2.780	830,000	2,252,460	2.7138	2.478	2.469	2.478	2.469	2.590	890,908	2.5283	-3.97%
2016-03-31	0	2.770	2.750	2.790	2.750	2.820	474,000	1,325,060	2.7955	2.581	2.562	2.599	2.562	2.627	508,784	2.6044	0.00%
2016-03-30	0	2.770	2.750	2.780	2.720	2.800	698,000	1,923,480	2.7557	2.581	2.562	2.590	2.534	2.609	749,222	2.5673	1.09%
2016-03-29	0	2.740	2.740	2.750	2.720	2.800	306,000	840,900	2.7480	2.553	2.553	2.562	2.534	2.609	328,455	2.5602	-2.49%
2016-03-24	0	2.810	2.800	2.810	2.810	2.840	410,000	1,160,280	2.8300	2.618	2.609	2.618	2.618	2.646	440,087	2.6365	-0.35%
2016-03-23	0	2.820	2.820	2.830	2.820	2.860	436,000	1,241,960	2.8485	2.627	2.627	2.637	2.627	2.664	467,995	2.6538	-1.74%
2016-03-22	0	2.870	2.830	2.870	2.840	2.870	676,000	1,932,080	2.8581	2.674	2.637	2.674	2.646	2.674	725,607	2.6627	0.35%
2016-03-21	0	2.860	2.840	2.870	2.830	2.870	730,000	2,083,440	2.8540	2.664	2.646	2.674	2.637	2.674	783,570	2.6589	0.35%
2016-03-18	0	2.850	2.810	2.850	2.800	2.850	424,000	1,192,720	2.8130	2.655	2.618	2.655	2.609	2.655	455,115	2.6207	1.79%
2016-03-17	0	2.800	2.790	2.800	2.800	2.860	614,000	1,733,760	2.8237	2.609	2.599	2.609	2.609	2.664	659,057	2.6307	-1.75%
2016-03-16	0	2.850	2.840	2.850	2.850	2.910	282,000	812,460	2.8811	2.655	2.646	2.655	2.655	2.711	302,694	2.6841	-2.06%
2016-03-15	0	2.910	2.880	2.910	2.890	2.930	404,000	1,174,000	2.9059	2.711	2.683	2.711	2.692	2.730	433,647	2.7073	-1.02%
2016-03-14	0	2.940	2.910	2.940	2.890	2.980	590,000	1,736,340	2.9429	2.739	2.711	2.739	2.692	2.776	633,296	2.7418	0.68%
2016-03-11	0	2.920	2.870	2.920	2.860	2.920	574,000	1,653,280	2.8803	2.720	2.674	2.720	2.664	2.720	616,122	2.6834	-0.34%
2016-03-10	0	2.930	2.910	2.950	2.910	2.940	350,000	1,023,300	2.9237	2.730	2.711	2.748	2.711	2.739	375,684	2.7238	0.69%
2016-03-09	0	2.910	2.900	2.940	2.880	2.950	424,000	1,241,480	2.9280	2.711	2.702	2.739	2.683	2.748	455,115	2.7278	-0.34%
2016-03-08	0	2.920	2.920	2.950	2.900	2.960	472,000	1,379,440	2.9225	2.720	2.720	2.748	2.702	2.758	506,637	2.7227	-1.02%
2016-03-07	0	2.950	2.910	2.950	2.900	2.960	374,000	1,091,460	2.9183	2.748	2.711	2.748	2.702	2.758	401,445	2.7188	1.37%
2016-03-04	0	2.910	2.900	2.950	2.860	2.950	558,000	1,607,460	2.8808	2.711	2.702	2.748	2.664	2.748	598,948	2.6838	0.69%
2016-03-03	0	2.890	2.870	2.900	2.870	2.920	238,000	689,040	2.8951	2.692	2.674	2.702	2.674	2.720	255,465	2.6972	0.70%
2016-03-02	0	2.870	2.860	2.870	2.780	2.870	510,000	1,437,700	2.8190	2.674	2.664	2.674	2.590	2.674	547,426	2.6263	3.24%
2016-03-01	0	2.780	2.770	2.810	2.780	2.820	440,000	1,231,240	2.7983	2.590	2.581	2.618	2.590	2.627	472,289	2.6070	0.36%
2016-02-29	0	2.770	2.770	2.790	2.750	2.830	498,000	1,385,600	2.7823	2.581	2.581	2.599	2.562	2.637	534,545	2.5921	-1.42%
2016-02-26	0	2.810	2.800	2.810	2.780	2.810	422,000	1,178,420	2.7925	2.618	2.609	2.618	2.590	2.618	452,968	2.6016	0.72%
2016-02-25	0	2.790	2.780	2.790	2.770	2.820	424,000	1,186,080	2.7974	2.599	2.590	2.599	2.581	2.627	455,115	2.6061	-1.06%
2016-02-24	0	2.820	2.810	2.840	2.810	2.850	596,000	1,686,100	2.8290	2.627	2.618	2.646	2.618	2.655	639,736	2.6356	-1.05%
2016-02-23	0	2.850	2.850	2.870	2.840	2.900	400,000	1,147,820	2.8696	2.655	2.655	2.674	2.646	2.702	429,353	2.6734	-0.70%
2016-02-22	0	2.870	2.860	2.870	2.840	2.880	416,000	1,186,560	2.8523	2.674	2.664	2.674	2.646	2.683	446,527	2.6573	-0.69%
2016-02-19	0	2.890	2.860	2.890	2.860	2.930	450,000	1,304,700	2.8993	2.692	2.664	2.692	2.664	2.730	483,023	2.7011	-0.34%
2016-02-18	0	2.900	2.880	2.910	2.820	2.900	522,000	1,491,180	2.8567	2.702	2.683	2.711	2.627	2.702	560,306	2.6614	1.75%
2016-02-17	0	2.850	2.840	2.850	2.790	2.860	446,000	1,266,940	2.8407	2.655	2.646	2.655	2.599	2.664	478,729	2.6465	1.42%
2016-02-16	0	2.810	2.800	2.810	2.760	2.820	694,000	1,928,860	2.7793	2.618	2.609	2.618	2.571	2.627	744,928	2.5893	1.08%
2016-02-15	0	2.780	2.760	2.780	2.710	2.780	552,000	1,509,920	2.7354	2.590	2.571	2.590	2.525	2.590	592,508	2.5484	1.46%
2016-02-12	0	2.740	2.720	2.760	2.720	2.760	578,000	1,584,920	2.7421	2.553	2.534	2.571	2.534	2.571	620,416	2.5546	-0.36%
2016-02-11	0	2.750	2.750	2.760	2.730	2.780	584,000	1,604,120	2.7468	2.562	2.562	2.571	2.543	2.590	626,856	2.5590	-1.43%
2016-02-05	0	2.790	2.780	2.790	2.710	2.790	614,000	1,683,160	2.7413	2.599	2.590	2.599	2.525	2.599	659,057	2.5539	1.45%
2016-02-04	0	2.750	2.750	2.760	2.710	2.770	764,000	2,091,400	2.7374	2.562	2.562	2.571	2.525	2.581	820,065	2.5503	1.10%
2016-02-03	0	2.720	2.700	2.720	2.700	2.780	612,000	1,671,320	2.7309	2.534	2.515	2.534	2.515	2.590	656,911	2.5442	-1.09%
2016-02-02	0	2.750	2.730	2.760	2.720	2.800	508,000	1,396,340	2.7487	2.562	2.543	2.571	2.534	2.609	545,279	2.5608	-0.36%
2016-02-01	0	2.760	2.760	2.770	2.750	2.810	724,000	2,010,960	2.7776	2.571	2.571	2.581	2.562	2.618	777,130	2.5877	-1.43%
2016-01-29	0	2.800	2.780	2.800	2.700	2.810	1,048,000	2,875,760	2.7440	2.609	2.590	2.609	2.515	2.618	1,124,906	2.5564	3.32%
2016-01-28	0	2.710	2.700	2.720	2.680	2.740	732,000	1,982,560	2.7084	2.525	2.515	2.534	2.497	2.553	785,717	2.5233	0.37%
2016-01-27	0	2.700	2.690	2.700	2.670	2.730	854,000	2,302,520	2.6962	2.515	2.506	2.515	2.487	2.543	916,669	2.5118	-0.74%
2016-01-26	0	2.720	2.710	2.730	2.710	2.770	666,000	1,822,580	2.7366	2.534	2.525	2.543	2.525	2.581	714,873	2.5495	-1.45%
2016-01-25	0	2.760	2.750	2.760	2.720	2.770	748,000	2,049,360	2.7398	2.571	2.562	2.571	2.534	2.581	802,891	2.5525	1.10%
2016-01-22	0	2.730	2.730	2.740	2.710	2.770	760,000	2,086,960	2.7460	2.543	2.543	2.553	2.525	2.581	815,771	2.5583	0.74%
2016-01-21	0	2.710	2.680	2.720	2.690	2.750	574,000	1,559,120	2.7162	2.525	2.497	2.534	2.506	2.562	616,122	2.5305	-0.37%
2016-01-20	0	2.720	2.680	2.730	2.680	2.780	382,000	1,036,340	2.7129	2.534	2.497	2.543	2.497	2.590	410,032	2.5275	-1.45%
2016-01-19	0	2.760	2.760	2.790	2.710	2.790	480,000	1,314,520	2.7386	2.571	2.571	2.599	2.525	2.599	515,224	2.5514	1.85%
2016-01-18	0	2.710	2.710	2.720	2.690	2.730	390,000	1,053,260	2.7007	2.525	2.525	2.534	2.506	2.543	418,620	2.5160	-0.37%
2016-01-15	0	2.720	2.720	2.750	2.700	2.740	210,000	571,320	2.7206	2.534	2.534	2.562	2.515	2.553	225,411	2.5346	0.00%
2016-01-14	0	2.720	2.670	2.720	2.690	2.760	184,000	499,940	2.7171	2.534	2.487	2.534	2.506	2.571	197,503	2.5313	-1.09%
2016-01-13	0	2.750	2.750	2.770	2.750	2.800	586,000	1,625,560	2.7740	2.562	2.562	2.581	2.562	2.609	629,003	2.5843	-0.72%
2016-01-12	0	2.770	2.770	2.790	2.760	2.810	356,000	989,040	2.7782	2.581	2.581	2.599	2.571	2.618	382,124	2.5883	0.00%
2016-01-11	0	2.770	2.760	2.790	2.750	2.810	510,000	1,417,060	2.7785	2.581	2.571	2.599	2.562	2.618	547,426	2.5886	-1.77%
2016-01-08	0	2.820	2.800	2.820	2.800	2.830	320,000	900,800	2.8150	2.627	2.609	2.627	2.609	2.637	343,483	2.6225	-0.35%
2016-01-07	0	2.830	2.820	2.840	2.810	2.860	238,000	674,440	2.8338	2.637	2.627	2.646	2.618	2.664	255,465	2.6400	-1.74%
2016-01-06	0	2.880	2.860	2.890	2.860	2.890	272,000	780,460	2.8693	2.683	2.664	2.692	2.664	2.692	291,960	2.6732	0.35%
2016-01-05	0	2.870	2.860	2.890	2.820	2.890	578,000	1,644,980	2.8460	2.674	2.664	2.692	2.627	2.692	620,416	2.6514	0.00%
2016-01-04	0	2.870	2.860	2.870	2.840	2.920	346,000	996,700	2.8806	2.674	2.664	2.674	2.646	2.720	371,391	2.6837	-1.03%
2015-12-31	0	2.900	2.900	2.920	2.870	2.920	186,000	539,740	2.9018	2.702	2.702	2.720	2.674	2.720	199,649	2.7034	0.69%
2015-12-30	0	2.880	2.840	2.890	2.840	2.890	404,000	1,152,080	2.8517	2.683	2.646	2.692	2.646	2.692	433,647	2.6567	0.35%
2015-12-29	0	2.870	2.860	2.880	2.840	2.890	672,000	1,923,060	2.8617	2.674	2.664	2.683	2.646	2.692	721,314	2.6661	0.00%
2015-12-28	0	2.870	2.840	2.870	2.800	2.870	484,000	1,378,400	2.8479	2.674	2.646	2.674	2.609	2.674	519,518	2.6532	2.14%
2015-12-24	0	2.810	2.800	2.830	2.800	2.850	250,000	706,480	2.8259	2.618	2.609	2.637	2.609	2.655	268,346	2.6327	-1.40%
2015-12-23	0	2.850	2.840	2.850	2.790	2.880	518,000	1,475,140	2.8478	2.655	2.646	2.655	2.599	2.683	556,013	2.6531	1.42%
2015-12-22	0	2.810	2.810	2.830	2.750	2.830	546,000	1,525,680	2.7943	2.618	2.618	2.637	2.562	2.637	586,067	2.6033	1.44%
2015-12-21	0	2.770	2.770	2.790	2.690	2.810	738,000	2,039,560	2.7636	2.581	2.581	2.599	2.506	2.618	792,157	2.5747	2.21%
2015-12-18	0	2.710	2.710	2.730	2.680	2.730	375,356	1,014,573	2.7030	2.525	2.525	2.543	2.497	2.543	402,901	2.5182	-1.09%
2015-12-17	0	2.740	2.740	2.760	2.690	2.760	368,000	999,340	2.7156	2.553	2.553	2.571	2.506	2.571	395,005	2.5299	1.48%
2015-12-16	0	2.700	2.700	2.710	2.660	2.720	412,000	1,106,960	2.6868	2.515	2.515	2.525	2.478	2.534	442,234	2.5031	1.50%
2015-12-15	0	2.660	2.660	2.700	2.640	2.700	324,000	865,720	2.6720	2.478	2.478	2.515	2.460	2.515	347,776	2.4893	0.38%
2015-12-14	0	2.650	2.650	2.660	2.620	2.690	496,000	1,315,900	2.6530	2.469	2.469	2.478	2.441	2.506	532,398	2.4716	-1.12%
2015-12-11	0	2.680	2.660	2.680	2.640	2.690	406,000	1,081,360	2.6634	2.497	2.478	2.497	2.460	2.506	435,794	2.4814	1.13%
2015-12-10	0	2.650	2.640	2.660	2.630	2.670	180,000	478,600	2.6589	2.469	2.460	2.478	2.450	2.487	193,209	2.4771	0.76%
2015-12-09	0	2.630	2.620	2.640	2.590	2.640	372,000	972,760	2.6149	2.450	2.441	2.460	2.413	2.460	399,299	2.4362	0.77%
2015-12-08	0	2.610	2.590	2.620	2.590	2.660	286,000	747,720	2.6144	2.432	2.413	2.441	2.413	2.478	306,988	2.4357	-1.14%
2015-12-07	0	2.640	2.630	2.650	2.610	2.660	492,000	1,295,780	2.6337	2.460	2.450	2.469	2.432	2.478	528,105	2.4536	0.38%
2015-12-04	0	2.630	2.620	2.630	2.620	2.690	364,000	961,520	2.6415	2.450	2.441	2.450	2.441	2.506	390,712	2.4609	-1.13%
2015-12-03	0	2.660	2.660	2.680	2.630	2.730	738,000	1,969,380	2.6685	2.478	2.478	2.497	2.450	2.543	792,157	2.4861	-0.37%
2015-12-02	0	2.670	2.670	2.680	2.620	2.690	704,000	1,868,240	2.6538	2.487	2.487	2.497	2.441	2.506	755,662	2.4723	-0.37%
2015-12-01	0	2.680	2.660	2.680	2.630	2.720	700,000	1,873,920	2.6770	2.497	2.478	2.497	2.450	2.534	751,368	2.4940	1.13%
2015-11-30	0	2.650	2.630	2.650	2.610	2.670	600,000	1,584,940	2.6416	2.469	2.450	2.469	2.432	2.487	644,030	2.4610	0.00%
2015-11-27	0	2.650	2.650	2.710	2.640	2.690	362,000	967,180	2.6718	2.469	2.469	2.525	2.460	2.506	388,565	2.4891	-1.85%
2015-11-26	0	2.700	2.700	2.720	2.690	2.750	256,000	693,160	2.7077	2.515	2.515	2.534	2.506	2.562	274,786	2.5225	-1.10%
2015-11-25	0	2.730	2.710	2.730	2.670	2.740	600,000	1,621,860	2.7031	2.543	2.525	2.543	2.487	2.553	644,030	2.5183	1.49%
2015-11-24	0	2.690	2.680	2.710	2.660	2.740	718,000	1,941,080	2.7035	2.506	2.497	2.525	2.478	2.553	770,689	2.5186	0.00%
2015-11-23	0	2.690	2.680	2.710	2.640	2.720	654,000	1,745,900	2.6696	2.506	2.497	2.525	2.460	2.534	701,993	2.4871	0.75%
2015-11-20	0	2.670	2.650	2.670	2.620	2.690	504,000	1,334,760	2.6483	2.487	2.469	2.487	2.441	2.506	540,985	2.4673	0.00%
2015-11-19	0	2.670	2.640	2.670	2.580	2.670	748,000	1,955,360	2.6141	2.487	2.460	2.487	2.404	2.487	802,891	2.4354	2.30%
2015-11-18	0	2.610	2.590	2.610	2.580	2.630	676,000	1,757,260	2.5995	2.432	2.413	2.432	2.404	2.450	725,607	2.4218	-0.38%
2015-11-17	0	2.620	2.620	2.640	2.600	2.670	622,000	1,637,740	2.6330	2.441	2.441	2.460	2.422	2.487	667,644	2.4530	0.77%
2015-11-16	0	2.600	2.590	2.610	2.580	2.630	686,000	1,790,700	2.6103	2.422	2.413	2.432	2.404	2.450	736,341	2.4319	-1.52%
2015-11-13	0	2.640	2.630	2.640	2.600	2.680	682,000	1,796,820	2.6346	2.460	2.450	2.460	2.422	2.497	732,047	2.4545	-1.12%
2015-11-12	0	2.670	2.640	2.680	2.620	2.680	466,000	1,233,100	2.6461	2.487	2.460	2.497	2.441	2.497	500,197	2.4652	1.14%
2015-11-11	0	2.640	2.630	2.650	2.620	2.670	406,000	1,075,520	2.6491	2.460	2.450	2.469	2.441	2.487	435,794	2.4680	-0.75%
2015-11-10	0	2.660	2.630	2.660	2.630	2.680	340,000	903,360	2.6569	2.478	2.450	2.478	2.450	2.497	364,950	2.4753	-0.75%
2015-11-09	0	2.680	2.650	2.690	2.650	2.710	440,000	1,176,500	2.6739	2.497	2.469	2.506	2.469	2.525	472,289	2.4911	-0.74%
2015-11-06	0	2.700	2.670	2.700	2.670	2.740	674,000	1,816,920	2.6957	2.515	2.487	2.515	2.487	2.553	723,460	2.5114	-2.17%
2015-11-05	0	2.760	2.700	2.760	2.670	2.760	794,000	2,152,760	2.7113	2.571	2.515	2.571	2.487	2.571	852,266	2.5259	1.47%
2015-11-04	0	2.720	2.690	2.720	2.650	2.730	830,000	2,232,940	2.6903	2.534	2.506	2.534	2.469	2.543	890,908	2.5064	2.64%
2015-11-03	0	2.650	2.650	2.660	2.600	2.680	750,000	1,988,020	2.6507	2.469	2.469	2.478	2.422	2.497	805,038	2.4695	1.15%
2015-11-02	0	2.620	2.590	2.620	2.580	2.670	866,000	2,266,220	2.6169	2.441	2.413	2.441	2.404	2.487	929,550	2.4380	-1.87%
2015-10-30	0	2.670	2.650	2.670	2.640	2.720	684,000	1,829,580	2.6748	2.487	2.469	2.487	2.460	2.534	734,194	2.4920	-1.48%
2015-10-29	0	2.710	2.700	2.710	2.680	2.770	668,000	1,818,020	2.7216	2.525	2.515	2.525	2.497	2.581	717,020	2.5355	-1.45%
2015-10-28	0	2.750	2.730	2.750	2.700	2.760	592,000	1,615,320	2.7286	2.562	2.543	2.562	2.515	2.571	635,443	2.5420	0.00%
2015-10-27	0	2.750	2.730	2.750	2.720	2.780	604,000	1,662,320	2.7522	2.562	2.543	2.562	2.534	2.590	648,324	2.5640	-1.08%
2015-10-26	0	2.780	2.770	2.780	2.750	2.810	660,000	1,834,620	2.7797	2.590	2.581	2.590	2.562	2.618	708,433	2.5897	-0.36%
2015-10-23	0	2.790	2.750	2.790	2.730	2.830	578,000	1,618,200	2.7997	2.599	2.562	2.599	2.543	2.637	620,416	2.6083	0.36%
2015-10-22	0	2.780	2.750	2.780	2.750	2.790	812,000	2,244,120	2.7637	2.590	2.562	2.590	2.562	2.599	871,587	2.5748	-0.71%
2015-10-20	0	2.800	2.780	2.800	2.760	2.820	552,000	1,535,060	2.7809	2.609	2.590	2.609	2.571	2.627	592,508	2.5908	-0.71%
2015-10-19	0	2.820	2.810	2.820	2.790	2.840	776,000	2,176,880	2.8053	2.627	2.618	2.627	2.599	2.646	832,946	2.6135	-1.05%
2015-10-16	0	2.850	2.840	2.850	2.840	2.910	680,000	1,949,060	2.8663	2.655	2.646	2.655	2.646	2.711	729,901	2.6703	-0.70%
2015-10-15	0	2.870	2.860	2.870	2.800	2.890	612,000	1,739,380	2.8421	2.674	2.664	2.674	2.609	2.692	656,911	2.6478	1.41%
2015-10-14	0	2.830	2.830	2.840	2.810	2.870	712,000	2,017,980	2.8342	2.637	2.637	2.646	2.618	2.674	764,249	2.6405	-0.70%
2015-10-13	0	2.850	2.840	2.850	2.790	2.860	644,000	1,820,000	2.8261	2.655	2.646	2.655	2.599	2.664	691,259	2.6329	0.00%
2015-10-12	0	2.850	2.820	2.850	2.770	2.860	642,000	1,805,780	2.8127	2.655	2.627	2.655	2.581	2.664	689,112	2.6204	2.15%
2015-10-09	0	2.790	2.780	2.790	2.720	2.810	866,000	2,392,240	2.7624	2.599	2.590	2.599	2.534	2.618	929,550	2.5735	1.82%
2015-10-08	0	2.740	2.710	2.740	2.670	2.760	632,000	1,717,380	2.7174	2.553	2.525	2.553	2.487	2.571	678,378	2.5316	-0.36%
2015-10-07	0	2.750	2.720	2.750	2.680	2.760	718,000	1,954,300	2.7219	2.562	2.534	2.562	2.497	2.571	770,689	2.5358	-0.36%
2015-10-06	0	2.760	2.730	2.770	2.740	2.820	732,000	2,028,420	2.7711	2.571	2.543	2.581	2.553	2.627	785,717	2.5816	-1.08%
2015-10-05	0	2.790	2.770	2.790	2.760	2.850	748,000	2,084,300	2.7865	2.599	2.581	2.599	2.571	2.655	802,891	2.5960	-1.41%
2015-10-02	0	2.830	2.830	2.840	2.720	2.840	568,000	1,573,620	2.7705	2.637	2.637	2.646	2.534	2.646	609,682	2.5811	2.17%
2015-09-30	0	2.770	2.740	2.770	2.730	2.790	766,000	2,114,300	2.7602	2.581	2.553	2.581	2.543	2.599	822,212	2.5715	0.36%
2015-09-29	0	2.760	2.760	2.780	2.730	2.830	774,000	2,136,960	2.7609	2.571	2.571	2.590	2.543	2.637	830,799	2.5722	-2.47%
2015-09-25	0	2.830	2.800	2.830	2.780	2.830	490,000	1,373,400	2.8029	2.637	2.609	2.637	2.590	2.637	525,958	2.6112	0.35%
2015-09-24	0	2.820	2.790	2.830	2.740	2.830	742,000	2,060,680	2.7772	2.627	2.599	2.637	2.553	2.637	796,450	2.5873	1.08%
2015-09-23	0	2.790	2.760	2.790	2.760	2.840	578,000	1,615,400	2.7948	2.599	2.571	2.599	2.571	2.646	620,416	2.6037	-2.11%
2015-09-22	0	2.850	2.850	2.880	2.820	2.890	662,000	1,890,460	2.8557	2.655	2.655	2.683	2.627	2.692	710,580	2.6604	0.35%
2015-09-21	0	2.840	2.830	2.840	2.760	2.840	568,000	1,590,580	2.8003	2.646	2.637	2.646	2.571	2.646	609,682	2.6089	1.43%
2015-09-18	0	2.800	2.800	2.830	2.710	2.840	828,181	2,302,152	2.7798	2.609	2.609	2.637	2.525	2.646	888,956	2.5897	1.82%
2015-09-17	0	2.750	2.740	2.760	2.720	2.800	448,000	1,235,120	2.7570	2.562	2.553	2.571	2.534	2.609	480,876	2.5685	-0.36%
2015-09-16	0	2.760	2.760	2.780	2.680	2.790	660,000	1,804,240	2.7337	2.571	2.571	2.590	2.497	2.599	708,433	2.5468	2.60%
2015-09-15	0	2.690	2.660	2.690	2.650	2.700	572,000	1,528,220	2.6717	2.506	2.478	2.506	2.469	2.515	613,975	2.4891	0.00%
2015-09-14	0	2.690	2.640	2.690	2.650	2.710	654,000	1,750,460	2.6765	2.506	2.460	2.506	2.469	2.525	701,993	2.4936	0.00%
2015-09-11	0	2.690	2.660	2.690	2.650	2.730	654,000	1,757,080	2.6867	2.506	2.478	2.506	2.469	2.543	701,993	2.5030	0.37%
2015-09-10	0	2.680	2.640	2.680	2.620	2.680	520,000	1,376,280	2.6467	2.497	2.460	2.497	2.441	2.497	558,159	2.4657	0.75%
2015-09-09	0	2.660	2.660	2.670	2.560	2.680	428,000	1,126,400	2.6318	2.478	2.478	2.487	2.385	2.497	459,408	2.4519	2.31%
2015-09-08	0	2.600	2.550	2.610	2.540	2.600	414,000	1,063,260	2.5683	2.422	2.376	2.432	2.366	2.422	444,381	2.3927	1.17%
2015-09-07	0	2.570	2.570	2.580	2.520	2.570	656,000	1,669,520	2.5450	2.394	2.394	2.404	2.348	2.394	704,139	2.3710	1.58%
2015-09-04	0	2.530	2.530	2.570	2.530	2.590	436,000	1,118,620	2.5656	2.357	2.357	2.394	2.357	2.413	467,995	2.3902	-1.17%
2015-09-02	0	2.560	2.560	2.600	2.560	2.610	534,000	1,377,960	2.5804	2.385	2.385	2.422	2.385	2.432	573,187	2.4040	-1.92%
2015-09-01	0	2.610	2.610	2.660	2.600	2.680	674,000	1,784,200	2.6472	2.432	2.432	2.478	2.422	2.497	723,460	2.4662	-1.88%
2015-08-31	0	2.660	2.660	2.690	2.630	2.730	432,000	1,159,400	2.6838	2.478	2.478	2.506	2.450	2.543	463,702	2.5003	-2.92%
2015-08-28	0	2.740	2.710	2.730	2.720	2.810	548,000	1,511,860	2.7589	2.553	2.525	2.543	2.534	2.618	588,214	2.5703	-0.36%
2015-08-27	0	2.750	2.710	2.760	2.680	2.770	610,000	1,664,960	2.7294	2.562	2.525	2.571	2.497	2.581	654,764	2.5428	1.48%
2015-08-26	0	2.710	2.680	2.710	2.620	2.720	412,000	1,098,420	2.6661	2.525	2.497	2.525	2.441	2.534	442,234	2.4838	3.04%
2015-08-25	0	2.630	2.620	2.670	2.620	2.710	478,000	1,271,220	2.6595	2.450	2.441	2.487	2.441	2.525	513,077	2.4776	-0.38%
2015-08-24	0	2.640	2.610	2.620	2.610	2.760	652,000	1,749,180	2.6828	2.460	2.432	2.441	2.432	2.571	699,846	2.4994	-4.69%
2015-08-21	0	2.770	2.740	2.780	2.740	2.790	1,082,000	2,994,500	2.7676	2.581	2.553	2.590	2.553	2.599	1,161,401	2.5784	0.00%
2015-08-20	0	2.770	2.730	2.770	2.720	2.810	746,000	2,061,140	2.7629	2.581	2.543	2.581	2.534	2.618	800,744	2.5740	-1.42%
2015-08-19	0	2.810	2.790	2.820	2.800	2.880	482,000	1,368,880	2.8400	2.618	2.599	2.627	2.609	2.683	517,371	2.6458	-1.06%
2015-08-18	0	2.840	2.800	2.840	2.800	2.880	468,000	1,326,700	2.8348	2.646	2.609	2.646	2.609	2.683	502,343	2.6410	1.07%
2015-08-17	0	2.810	2.790	2.810	2.770	2.830	558,000	1,562,940	2.8010	2.618	2.599	2.618	2.581	2.637	598,948	2.6095	0.72%
2015-08-14	0	2.790	2.760	2.790	2.760	2.840	652,000	1,819,820	2.7911	2.599	2.571	2.599	2.571	2.646	699,846	2.6003	0.00%
2015-08-13	0	2.790	2.760	2.800	2.750	2.840	801,990	2,234,668	2.7864	2.599	2.571	2.609	2.562	2.646	860,843	2.5959	0.00%
2015-08-12	0	2.790	2.780	2.790	2.780	2.860	1,010,000	2,850,540	2.8223	2.599	2.590	2.599	2.590	2.664	1,084,117	2.6294	-3.46%
2015-08-11	0	2.890	2.860	2.900	2.860	2.920	980,000	2,832,300	2.8901	2.692	2.664	2.702	2.664	2.720	1,051,916	2.6925	-0.34%
2015-08-10	0	2.900	2.870	2.910	2.820	2.910	1,082,000	3,098,640	2.8638	2.702	2.674	2.711	2.627	2.711	1,161,401	2.6680	2.47%
2015-08-07	0	2.830	2.810	2.830	2.780	2.860	878,000	2,470,860	2.8142	2.637	2.618	2.637	2.590	2.664	942,431	2.6218	0.71%
2015-08-06	0	2.810	2.800	2.830	2.800	2.850	724,000	2,043,540	2.8226	2.618	2.609	2.637	2.609	2.655	777,130	2.6296	-0.35%
2015-08-05	0	2.820	2.820	2.850	2.820	2.870	866,000	2,463,980	2.8452	2.627	2.627	2.655	2.627	2.674	929,550	2.6507	-2.08%
2015-08-04	0	2.880	2.850	2.880	2.810	2.890	978,000	2,778,940	2.8415	2.683	2.655	2.683	2.618	2.692	1,049,769	2.6472	1.41%
2015-08-03	0	2.840	2.810	2.840	2.810	2.860	816,000	2,310,260	2.8312	2.646	2.618	2.646	2.618	2.664	875,881	2.6376	0.35%
2015-07-31	0	2.830	2.800	2.840	2.800	2.850	878,000	2,477,600	2.8219	2.637	2.609	2.646	2.609	2.655	942,431	2.6289	0.35%
2015-07-30	0	2.820	2.800	2.820	2.800	2.840	928,000	2,614,580	2.8174	2.627	2.609	2.627	2.609	2.646	996,100	2.6248	0.36%
2015-07-29	0	2.810	2.800	2.820	2.790	2.860	908,000	2,569,140	2.8294	2.618	2.609	2.627	2.599	2.664	974,632	2.6360	0.72%
2015-07-28	0	2.790	2.790	2.810	2.780	2.840	882,000	2,477,100	2.8085	2.599	2.599	2.618	2.590	2.646	946,724	2.6165	-1.06%
2015-07-27	0	2.820	2.790	2.820	2.800	2.880	768,000	2,175,360	2.8325	2.627	2.599	2.627	2.609	2.683	824,358	2.6389	-1.40%
2015-07-24	0	2.860	2.860	2.890	2.850	2.930	936,000	2,697,460	2.8819	2.664	2.664	2.692	2.655	2.730	1,004,687	2.6849	-1.72%
2015-07-23	0	2.910	2.880	2.910	2.850	2.920	838,000	2,409,080	2.8748	2.711	2.683	2.711	2.655	2.720	899,495	2.6783	2.11%
2015-07-22	0	2.850	2.850	2.890	2.840	2.900	826,000	2,370,580	2.8700	2.655	2.655	2.692	2.646	2.702	886,615	2.6737	-0.70%
2015-07-21	0	2.870	2.840	2.870	2.830	2.880	826,000	2,356,420	2.8528	2.674	2.646	2.674	2.637	2.683	886,615	2.6578	0.00%
2015-07-20	0	2.870	2.850	2.870	2.840	2.890	832,000	2,382,080	2.8631	2.674	2.655	2.674	2.646	2.692	893,055	2.6673	1.06%
2015-07-17	0	2.840	2.840	2.860	2.840	2.870	400,000	1,144,060	2.8602	2.646	2.646	2.664	2.646	2.674	429,353	2.6646	-0.35%
2015-07-16	0	2.850	2.830	2.850	2.830	2.870	1,246,000	3,544,660	2.8448	2.655	2.637	2.655	2.637	2.674	1,337,436	2.6503	0.00%
2015-07-15	0	2.850	2.820	2.850	2.820	2.900	1,006,000	2,870,620	2.8535	2.655	2.627	2.655	2.627	2.702	1,079,824	2.6584	-1.04%
2015-07-14	0	2.880	2.850	2.880	2.830	2.900	640,000	1,830,400	2.8600	2.683	2.655	2.683	2.637	2.702	686,965	2.6645	0.35%
2015-07-13	0	2.870	2.840	2.870	2.800	2.870	806,000	2,284,880	2.8348	2.674	2.646	2.674	2.609	2.674	865,147	2.6410	1.41%
2015-07-10	0	2.830	2.800	2.840	2.730	2.840	770,000	2,161,880	2.8076	2.637	2.609	2.646	2.543	2.646	826,505	2.6157	2.91%
2015-07-09	0	2.750	2.720	2.760	2.630	2.760	761,274	2,053,059	2.6969	2.562	2.534	2.571	2.450	2.571	817,139	2.5125	4.17%
2015-07-08	0	2.640	2.600	2.650	2.590	2.780	694,000	1,840,580	2.6521	2.460	2.422	2.469	2.413	2.590	744,928	2.4708	-4.35%
2015-07-07	0	2.760	2.760	2.790	2.750	2.890	618,000	1,728,420	2.7968	2.571	2.571	2.599	2.562	2.692	663,351	2.6056	-3.83%
2015-07-06	0	2.870	2.860	2.870	2.850	2.990	740,000	2,152,200	2.9084	2.674	2.664	2.674	2.655	2.786	794,304	2.7095	-3.04%
2015-07-03	0	2.960	2.960	2.990	2.950	3.070	806,000	2,432,680	3.0182	2.758	2.758	2.786	2.748	2.860	865,147	2.8119	-3.58%
2015-07-02	0	3.070	3.060	3.070	3.070	3.120	858,000	2,654,640	3.0940	2.860	2.851	2.860	2.860	2.907	920,963	2.8825	-1.92%
2015-06-30	0	3.130	3.110	3.140	2.920	3.150	1,592,000	4,841,380	3.0411	2.916	2.897	2.925	2.720	2.935	1,708,826	2.8332	6.46%
2015-06-29	0	2.940	2.940	2.970	2.940	3.000	858,000	2,547,780	2.9694	2.739	2.739	2.767	2.739	2.795	920,963	2.7664	0.00%
2015-06-26	0	2.940	2.930	2.940	2.930	3.020	1,010,000	3,006,700	2.9769	2.739	2.730	2.739	2.730	2.814	1,084,117	2.7734	-1.34%
2015-06-25	0	2.980	2.960	2.980	2.930	3.000	1,088,000	3,235,300	2.9736	2.776	2.758	2.776	2.730	2.795	1,167,841	2.7703	0.00%
2015-06-24	0	2.980	2.940	2.980	2.940	3.000	1,078,000	3,193,520	2.9624	2.776	2.739	2.776	2.739	2.795	1,157,107	2.7599	-0.33%
2015-06-23	0	2.990	2.960	2.990	2.950	3.060	1,320,000	3,921,980	2.9712	2.786	2.758	2.786	2.748	2.851	1,416,866	2.7681	0.34%
2015-06-22	0	2.980	2.960	2.980	2.940	3.010	1,624,000	4,815,900	2.9655	2.776	2.758	2.776	2.739	2.804	1,743,175	2.7627	1.36%
2015-06-19	0	2.940	2.920	2.950	2.910	2.960	1,123,072	3,298,213	2.9368	2.739	2.720	2.748	2.711	2.758	1,205,487	2.7360	0.68%
2015-06-18	0	2.920	2.900	2.930	2.850	2.950	1,182,000	3,435,500	2.9065	2.720	2.702	2.730	2.655	2.748	1,268,739	2.7078	-0.68%
2015-06-17	0	2.940	2.910	2.940	2.900	2.960	1,064,000	3,121,500	2.9337	2.739	2.711	2.739	2.702	2.758	1,142,080	2.7332	0.34%
2015-06-16	0	2.930	2.910	2.930	2.910	2.980	1,092,000	3,207,280	2.9371	2.730	2.711	2.730	2.711	2.776	1,172,135	2.7363	-1.35%
2015-06-15	0	2.970	2.940	2.970	2.940	2.980	602,000	1,780,420	2.9575	2.767	2.739	2.767	2.739	2.776	646,177	2.7553	0.68%
2015-06-12	0	2.950	2.930	2.950	2.930	3.020	672,000	1,987,080	2.9570	2.748	2.730	2.748	2.730	2.814	721,314	2.7548	-0.44%
2015-06-11	0	3.130	3.100	3.130	3.100	3.150	696,000	2,171,560	3.1201	2.760	2.734	2.760	2.734	2.778	789,181	2.7517	2.62%
2015-06-10	0	3.050	3.050	3.080	3.050	3.150	1,434,000	4,462,100	3.1116	2.690	2.690	2.716	2.690	2.778	1,625,986	2.7442	-1.61%
2015-06-09	0	3.100	3.100	3.110	3.060	3.180	1,872,000	5,858,740	3.1297	2.734	2.734	2.743	2.699	2.805	2,122,626	2.7601	-0.64%
2015-06-08	0	3.120	3.120	3.130	3.060	3.130	2,036,000	6,292,220	3.0905	2.752	2.752	2.760	2.699	2.760	2,308,582	2.7256	1.63%
2015-06-05	0	3.070	3.050	3.090	3.060	3.100	500,000	1,539,820	3.0796	2.708	2.690	2.725	2.699	2.734	566,941	2.7160	-1.29%
2015-06-04	0	3.110	3.080	3.110	3.040	3.120	962,000	2,965,360	3.0825	2.743	2.716	2.743	2.681	2.752	1,090,794	2.7185	0.32%
2015-06-03	0	3.100	3.060	3.100	3.050	3.110	972,000	2,997,800	3.0842	2.734	2.699	2.734	2.690	2.743	1,102,133	2.7200	0.32%
2015-06-02	0	3.090	3.050	3.090	3.040	3.100	790,000	2,427,800	3.0732	2.725	2.690	2.725	2.681	2.734	895,766	2.7103	0.65%
2015-06-01	0	3.070	3.040	3.070	3.000	3.080	624,000	1,886,640	3.0235	2.708	2.681	2.708	2.646	2.716	707,542	2.6665	3.02%
2015-05-29	0	2.980	2.980	3.000	2.960	3.040	908,000	2,729,400	3.0059	2.628	2.628	2.646	2.611	2.681	1,029,564	2.6510	0.34%
2015-05-28	0	2.970	2.940	2.970	2.950	3.090	1,146,000	3,441,440	3.0030	2.619	2.593	2.619	2.602	2.725	1,299,428	2.6484	-2.94%
2015-05-27	0	3.060	3.050	3.100	3.050	3.140	1,036,000	3,195,440	3.0844	2.699	2.690	2.734	2.690	2.769	1,174,701	2.7202	-2.24%
2015-05-26	0	3.130	3.120	3.140	3.100	3.170	1,232,000	3,856,120	3.1300	2.760	2.752	2.769	2.734	2.796	1,396,942	2.7604	1.95%
2015-05-22	0	3.070	3.070	3.090	3.060	3.150	1,132,000	3,493,840	3.0864	2.708	2.708	2.725	2.699	2.778	1,283,554	2.7220	-0.97%
2015-05-21	0	3.100	3.060	3.120	3.050	3.110	902,000	2,771,400	3.0725	2.734	2.699	2.752	2.690	2.743	1,022,761	2.7097	1.31%
2015-05-20	0	3.060	3.030	3.060	3.000	3.060	710,000	2,149,880	3.0280	2.699	2.672	2.699	2.646	2.699	805,056	2.6705	2.00%
2015-05-19	0	3.000	3.000	3.020	2.980	3.100	636,000	1,927,760	3.0311	2.646	2.646	2.663	2.628	2.734	721,148	2.6732	-1.64%
2015-05-18	0	3.050	3.040	3.080	3.010	3.080	534,000	1,624,700	3.0425	2.690	2.681	2.716	2.655	2.716	605,493	2.6833	0.33%
2015-05-15	0	3.040	3.030	3.060	3.020	3.130	560,000	1,719,720	3.0709	2.681	2.672	2.699	2.663	2.760	634,973	2.7083	-1.94%
2015-05-14	0	3.100	3.090	3.120	3.040	3.130	950,000	2,934,080	3.0885	2.734	2.725	2.752	2.681	2.760	1,077,187	2.7238	1.31%
2015-05-13	0	3.060	3.030	3.070	3.000	3.100	520,000	1,584,500	3.0471	2.699	2.672	2.708	2.646	2.734	589,618	2.6873	-0.97%
2015-05-12	0	3.090	3.080	3.090	3.070	3.180	452,000	1,406,980	3.1128	2.725	2.716	2.725	2.708	2.805	512,514	2.7453	-2.52%
2015-05-11	0	3.170	3.160	3.180	3.110	3.180	244,000	769,100	3.1520	2.796	2.787	2.805	2.743	2.805	276,667	2.7799	1.60%
2015-05-08	0	3.120	3.080	3.130	2.980	3.120	854,000	2,617,700	3.0652	2.752	2.716	2.760	2.628	2.752	968,335	2.7033	4.00%
2015-05-07	0	3.000	2.990	3.010	2.990	3.040	220,000	663,780	3.0172	2.646	2.637	2.655	2.637	2.681	249,454	2.6609	0.33%
2015-05-06	0	2.990	2.990	3.010	2.990	3.100	240,000	729,860	3.0411	2.637	2.637	2.655	2.637	2.734	272,131	2.6820	-3.55%
2015-05-05	0	3.100	3.090	3.100	3.100	3.270	564,000	1,809,540	3.2084	2.734	2.725	2.734	2.734	2.884	639,509	2.8296	-3.13%
2015-05-04	0	3.200	3.190	3.240	3.170	3.290	296,000	952,680	3.2185	2.822	2.813	2.857	2.796	2.902	335,629	2.8385	-1.23%
2015-04-30	0	3.240	3.200	3.250	3.110	3.240	364,000	1,148,860	3.1562	2.857	2.822	2.866	2.743	2.857	412,733	2.7835	3.18%
2015-04-29	0	3.140	3.110	3.140	3.090	3.160	194,000	606,120	3.1243	2.769	2.743	2.769	2.725	2.787	219,973	2.7554	0.96%
2015-04-28	0	3.110	3.110	3.120	3.080	3.210	316,000	991,340	3.1372	2.743	2.743	2.752	2.716	2.831	358,306	2.7667	-2.51%
2015-04-27	0	3.190	3.140	3.190	3.130	3.310	534,000	1,699,580	3.1827	2.813	2.769	2.813	2.760	2.919	605,493	2.8069	-2.15%
2015-04-24	0	3.260	3.200	3.260	3.160	3.260	258,000	825,340	3.1990	2.875	2.822	2.875	2.787	2.875	292,541	2.8213	0.93%
2015-04-23	0	3.230	3.190	3.230	3.120	3.240	442,000	1,405,060	3.1789	2.849	2.813	2.849	2.752	2.857	501,175	2.8035	4.19%
2015-04-22	0	3.100	3.090	3.140	2.920	3.150	586,000	1,792,660	3.0591	2.734	2.725	2.769	2.575	2.778	664,454	2.6979	4.03%
2015-04-21	0	2.980	2.960	2.990	2.800	3.000	312,000	916,680	2.9381	2.628	2.611	2.637	2.469	2.646	353,771	2.5912	4.20%
2015-04-20	0	2.860	2.850	2.900	2.810	2.900	230,000	659,600	2.8678	2.522	2.513	2.558	2.478	2.558	260,793	2.5292	0.70%
2015-04-17	0	2.840	2.820	2.890	2.770	2.880	162,000	457,020	2.8211	2.505	2.487	2.549	2.443	2.540	183,689	2.4880	2.16%
2015-04-16	0	2.780	2.740	2.790	2.740	2.790	22,000	60,780	2.7627	2.452	2.416	2.461	2.416	2.461	24,945	2.4365	-0.36%
2015-04-15	0	2.790	2.750	2.800	2.750	2.840	50,000	139,080	2.7816	2.461	2.425	2.469	2.425	2.505	56,694	2.4532	-0.36%
2015-04-14	0	2.800	2.770	2.830	2.780	2.910	152,000	427,720	2.8139	2.469	2.443	2.496	2.452	2.566	172,350	2.4817	-2.44%
2015-04-13	0	2.870	2.850	2.880	2.810	2.950	112,000	320,380	2.8605	2.531	2.513	2.540	2.478	2.602	126,995	2.5228	-1.03%
2015-04-10	0	2.900	2.810	2.900	2.820	2.900	70,000	200,620	2.8660	2.558	2.478	2.558	2.487	2.558	79,372	2.5276	1.75%
2015-04-09	0	2.850	2.830	2.850	2.750	2.850	170,000	479,000	2.8176	2.513	2.496	2.513	2.425	2.513	192,760	2.4850	1.06%
2015-04-08	0	2.820	2.770	2.830	2.750	2.830	52,000	145,840	2.8046	2.487	2.443	2.496	2.425	2.496	58,962	2.4735	2.17%
2015-04-02	0	2.760	2.740	2.780	2.750	2.810	66,000	182,440	2.7642	2.434	2.416	2.452	2.425	2.478	74,836	2.4379	-2.13%
2015-04-01	0	2.820	2.810	2.820	2.720	2.820	200,000	556,040	2.7802	2.487	2.478	2.487	2.399	2.487	226,776	2.4519	5.62%
2015-03-31	0	2.670	2.670	2.690	2.660	2.710	210,000	562,980	2.6809	2.355	2.355	2.372	2.346	2.390	238,115	2.3643	-0.37%
2015-03-30	0	2.680	2.680	2.720	2.610	2.710	776,000	2,080,300	2.6808	2.364	2.364	2.399	2.302	2.390	879,892	2.3643	1.90%
2015-03-27	0	2.630	2.630	2.660	2.520	2.650	802,000	2,100,480	2.6191	2.319	2.319	2.346	2.222	2.337	909,373	2.3098	5.20%
2015-03-26	0	2.500	2.520	2.590	2.500	2.670	800,000	2,073,740	2.5922	2.205	2.222	2.284	2.205	2.355	907,105	2.2861	-1.19%
2015-03-25	0	2.530	2.490	2.550	2.500	2.550	714,000	1,795,000	2.5140	2.231	2.196	2.249	2.205	2.249	809,591	2.2172	0.40%
2015-03-24	0	2.520	2.530	2.540	2.500	2.580	760,000	1,917,460	2.5230	2.222	2.231	2.240	2.205	2.275	861,750	2.2251	-0.40%
2015-03-23	0	2.530	2.530	2.540	2.490	2.530	714,000	1,794,420	2.5132	2.231	2.231	2.240	2.196	2.231	809,591	2.2165	1.20%
2015-03-20	0	2.500	2.490	2.500	2.500	2.540	346,000	871,640	2.5192	2.205	2.196	2.205	2.205	2.240	392,323	2.2217	0.00%
2015-03-19	0	2.500	2.490	2.500	2.500	2.530	590,000	1,476,940	2.5033	2.205	2.196	2.205	2.205	2.231	668,990	2.2077	0.00%
2015-03-18	0	2.500	2.490	2.500	2.480	2.510	382,000	957,860	2.5075	2.205	2.196	2.205	2.187	2.214	433,143	2.2114	0.40%
2015-03-17	0	2.490	2.480	2.490	2.480	2.530	234,000	587,140	2.5091	2.196	2.187	2.196	2.187	2.231	265,328	2.2129	-0.40%
2015-03-16	0	2.500	2.480	2.500	2.500	2.560	564,000	1,411,660	2.5029	2.205	2.187	2.205	2.205	2.258	639,509	2.2074	0.00%
2015-03-13	0	2.500	2.490	2.500	2.490	2.520	196,000	491,620	2.5083	2.205	2.196	2.205	2.196	2.222	222,241	2.2121	0.00%
2015-03-12	0	2.500	2.490	2.500	2.500	2.530	520,000	1,303,920	2.5075	2.205	2.196	2.205	2.205	2.231	589,618	2.2115	0.00%
2015-03-11	0	2.500	2.480	2.500	2.490	2.520	628,000	1,575,520	2.5088	2.205	2.187	2.205	2.196	2.222	712,077	2.2126	0.00%
2015-03-10	0	2.500	2.490	2.500	2.460	2.560	536,000	1,345,040	2.5094	2.205	2.196	2.205	2.170	2.258	607,760	2.2131	0.00%
2015-03-09	0	2.500	2.490	2.500	2.500	2.520	174,000	435,560	2.5032	2.205	2.196	2.205	2.205	2.222	197,295	2.2077	-0.40%
2015-03-06	0	2.510	2.510	2.560	2.500	2.530	714,000	1,791,460	2.5090	2.214	2.214	2.258	2.205	2.231	809,591	2.2128	0.40%
2015-03-05	0	2.500	2.500	2.530	2.490	2.520	714,000	1,788,900	2.5055	2.205	2.205	2.231	2.196	2.222	809,591	2.2096	0.00%
2015-03-04	0	2.500	2.510	2.550	2.470	2.540	718,000	1,800,140	2.5072	2.205	2.214	2.249	2.178	2.240	814,127	2.2111	0.00%
2015-03-03	0	2.500	2.480	2.500	2.490	2.520	678,000	1,699,360	2.5064	2.205	2.187	2.205	2.196	2.222	768,771	2.2105	-0.79%
2015-03-02	0	2.520	2.510	2.540	2.500	2.560	64,000	161,300	2.5203	2.222	2.214	2.240	2.205	2.258	72,568	2.2227	1.20%
2015-02-27	0	2.490	2.490	2.500	2.480	2.520	122,000	305,280	2.5023	2.196	2.196	2.205	2.187	2.222	138,334	2.2068	-0.40%
2015-02-26	0	2.500	2.490	2.500	2.500	2.520	318,000	795,660	2.5021	2.205	2.196	2.205	2.205	2.222	360,574	2.2066	-0.79%
2015-02-25	0	2.520	2.520	2.550	2.490	2.530	726,000	1,827,700	2.5175	2.222	2.222	2.249	2.196	2.231	823,198	2.2202	0.40%
2015-02-24	0	2.510	2.510	2.560	2.490	2.530	722,000	1,811,780	2.5094	2.214	2.214	2.258	2.196	2.231	818,662	2.2131	0.40%
2015-02-23	0	2.500	2.490	2.500	2.500	2.540	242,000	606,880	2.5078	2.205	2.196	2.205	2.205	2.240	274,399	2.2117	0.00%
2015-02-18	0	2.500	2.490	2.500	2.490	2.510	28,000	70,080	2.5029	2.205	2.196	2.205	2.196	2.214	31,749	2.2073	0.40%
2015-02-17	0	2.490	2.490	2.500	2.490	2.510	314,000	784,900	2.4997	2.196	2.196	2.205	2.196	2.214	356,039	2.2045	0.00%
2015-02-16	0	2.490	2.490	2.500	2.470	2.510	122,000	304,780	2.4982	2.196	2.196	2.205	2.178	2.214	138,334	2.2032	0.81%
2015-02-13	0	2.470	2.470	2.500	2.470	2.500	48,000	119,640	2.4925	2.178	2.178	2.205	2.178	2.205	54,426	2.1982	-1.20%
2015-02-12	0	2.500	2.480	2.500	2.500	2.520	250,000	627,480	2.5099	2.205	2.187	2.205	2.205	2.222	283,470	2.2136	0.00%
2015-02-11	0	2.500	2.510	2.520	2.500	2.520	708,000	1,771,240	2.5018	2.205	2.214	2.222	2.205	2.222	802,788	2.2064	0.00%
2015-02-10	0	2.500	2.460	2.500	2.480	2.510	268,000	670,640	2.5024	2.205	2.170	2.205	2.187	2.214	303,880	2.2069	0.00%
2015-02-09	0	2.500	2.490	2.500	2.490	2.520	418,000	1,048,520	2.5084	2.205	2.196	2.205	2.196	2.222	473,962	2.2122	0.00%
2015-02-06	0	2.500	2.490	2.500	2.490	2.520	702,000	1,755,760	2.5011	2.205	2.196	2.205	2.196	2.222	795,985	2.2058	-0.40%
2015-02-05	0	2.510	2.510	2.530	2.500	2.530	714,000	1,791,360	2.5089	2.214	2.214	2.231	2.205	2.231	809,591	2.2127	0.40%
2015-02-04	0	2.500	2.490	2.500	2.500	2.530	34,000	85,300	2.5088	2.205	2.196	2.205	2.205	2.231	38,552	2.2126	0.00%
2015-02-03	0	2.500	2.490	2.500	2.450	2.540	492,000	1,231,520	2.5031	2.205	2.196	2.205	2.161	2.240	557,870	2.2075	0.00%
2015-02-02	0	2.500	2.490	2.520	2.490	2.540	338,000	851,560	2.5194	2.205	2.196	2.222	2.196	2.240	383,252	2.2219	0.00%
2015-01-30	0	2.500	2.490	2.500	2.460	2.530	468,000	1,175,940	2.5127	2.205	2.196	2.205	2.170	2.231	530,656	2.2160	0.81%
2015-01-29	0	2.480	2.450	2.480	2.460	2.520	238,000	595,600	2.5025	2.187	2.161	2.187	2.170	2.222	269,864	2.2070	-0.80%
2015-01-28	0	2.500	2.490	2.500	2.480	2.590	430,000	1,085,060	2.5234	2.205	2.196	2.205	2.187	2.284	487,569	2.2254	0.00%
2015-01-27	0	2.500	2.490	2.500	2.500	2.540	410,000	1,030,640	2.5138	2.205	2.196	2.205	2.205	2.240	464,891	2.2169	0.00%
2015-01-26	0	2.500	2.490	2.500	2.500	2.530	420,000	1,056,480	2.5154	2.205	2.196	2.205	2.205	2.231	476,230	2.2184	0.40%
2015-01-23	0	2.490	2.480	2.490	2.480	2.530	452,000	1,136,120	2.5135	2.196	2.187	2.196	2.187	2.231	512,514	2.2168	-0.40%
2015-01-22	0	2.500	2.490	2.500	2.490	2.540	586,000	1,470,880	2.5100	2.205	2.196	2.205	2.196	2.240	664,454	2.2137	0.00%
2015-01-21	0	2.500	2.490	2.500	2.470	2.540	442,000	1,102,800	2.4950	2.205	2.196	2.205	2.178	2.240	501,175	2.2004	-1.57%
2015-01-20	0	2.540	2.500	2.560	2.490	2.540	64,000	161,400	2.5219	2.240	2.205	2.258	2.196	2.240	72,568	2.2241	0.40%
2015-01-19	0	2.530	2.470	2.530	2.470	2.560	74,000	186,800	2.5243	2.231	2.178	2.231	2.178	2.258	83,907	2.2263	-0.39%
2015-01-16	0	2.540	2.500	2.550	2.500	2.560	38,000	96,260	2.5332	2.240	2.205	2.249	2.205	2.258	43,087	2.2341	1.60%
2015-01-15	0	2.500	2.470	2.500	2.470	2.520	10,000	25,000	2.5000	2.205	2.178	2.205	2.178	2.222	11,339	2.2048	1.21%
2015-01-14	0	2.470	2.470	2.500	2.460	2.520	28,000	69,340	2.4764	2.178	2.178	2.205	2.170	2.222	31,749	2.1840	0.00%
2015-01-13	0	2.470	2.460	2.500	2.460	2.500	20,000	49,440	2.4720	2.178	2.170	2.205	2.170	2.205	22,678	2.1801	-0.80%
2015-01-12	0	2.490	2.460	2.500	2.460	2.500	8,000	19,900	2.4875	2.196	2.170	2.205	2.170	2.205	9,071	2.1938	0.00%
2015-01-09	0	2.490	2.500	2.530	2.450	2.520	28,000	69,120	2.4686	2.196	2.205	2.231	2.161	2.222	31,749	2.1771	0.00%
2015-01-08	0	2.490	2.470	2.500	2.480	2.530	10,000	25,100	2.5100	2.196	2.178	2.205	2.187	2.231	11,339	2.2136	-0.40%
2015-01-07	0	2.500	2.470	2.500	2.460	2.580	42,000	104,780	2.4948	2.205	2.178	2.205	2.170	2.275	47,623	2.2002	-4.21%
2015-01-06	0	2.610	2.600	2.620	2.610	2.730	94,000	248,220	2.6406	2.302	2.293	2.311	2.302	2.408	106,585	2.3288	-3.69%
2015-01-05	0	2.710	2.680	2.710	2.720	2.740	8,000	21,800	2.7250	2.390	2.364	2.390	2.399	2.416	9,071	2.4033	-1.45%
2015-01-02	0	2.750	2.710	2.760	2.720	2.770	10,000	27,480	2.7480	2.425	2.390	2.434	2.399	2.443	11,339	2.4235	-2.14%
2014-12-31	0	2.810	2.800	2.820	2.720	2.820	154,000	429,180	2.7869	2.478	2.469	2.487	2.399	2.487	174,618	2.4578	2.18%
2014-12-30	0	2.750	2.700	2.750	2.690	2.790	134,000	363,240	2.7107	2.425	2.381	2.425	2.372	2.461	151,940	2.3907	0.36%
2014-12-29	0	2.740	2.670	2.740	2.650	2.750	18,000	49,100	2.7278	2.416	2.355	2.416	2.337	2.425	20,410	2.4057	1.86%
2014-12-24	0	2.690	2.570	2.690	2.580	2.690	90,000	233,700	2.5967	2.372	2.267	2.372	2.275	2.372	102,049	2.2901	3.46%
2014-12-23	0	2.600	2.600	2.610	2.590	2.600	42,000	109,120	2.5981	2.293	2.293	2.302	2.284	2.293	47,623	2.2913	-0.76%
2014-12-22	0	2.620	2.610	2.620	2.620	2.740	134,000	367,460	2.7422	2.311	2.302	2.311	2.311	2.416	151,940	2.4185	-2.96%
2014-12-19	0	2.700	2.760	-	2.640	2.880	1,456,000	3,924,560	2.6954	2.381	2.434	-	2.328	2.540	1,650,931	2.3772	2.66%
2014-12-18	0	2.630	2.620	2.660	2.630	2.630	4,000	10,520	2.6300	2.319	2.311	2.346	2.319	2.319	4,536	2.3195	0.77%
2014-12-17	0	2.610	2.570	2.650	2.580	2.640	18,000	46,840	2.6022	2.302	2.267	2.337	2.275	2.328	20,410	2.2950	-0.76%
2014-12-16	0	2.630	2.600	2.640	2.590	2.630	10,000	26,000	2.6000	2.319	2.293	2.328	2.284	2.319	11,339	2.2930	1.54%
2014-12-15	0	2.590	2.580	2.590	2.580	2.600	66,000	171,340	2.5961	2.284	2.275	2.284	2.275	2.293	74,836	2.2895	0.00%
2014-12-12	0	2.590	2.590	2.650	2.530	2.680	58,000	150,700	2.5983	2.284	2.284	2.337	2.231	2.364	65,765	2.2915	-4.43%
2014-12-11	0	2.710	2.630	2.720	2.620	2.710	70,000	185,580	2.6511	2.390	2.319	2.399	2.311	2.390	79,372	2.3381	0.74%
2014-12-10	0	2.690	2.650	2.720	2.650	2.710	66,000	176,080	2.6679	2.372	2.337	2.399	2.337	2.390	74,836	2.3529	1.51%
2014-12-09	0	2.650	2.650	2.660	2.630	2.740	54,000	143,940	2.6656	2.337	2.337	2.346	2.319	2.416	61,230	2.3508	-2.21%
2014-12-08	0	2.710	2.660	2.720	2.660	2.790	78,000	211,500	2.7115	2.390	2.346	2.399	2.346	2.461	88,443	2.3914	-3.21%
2014-12-05	0	2.800	2.700	2.810	2.700	2.880	114,000	321,660	2.8216	2.469	2.381	2.478	2.381	2.540	129,262	2.4884	-2.78%
2014-12-04	0	2.880	2.820	2.880	2.710	2.900	688,000	1,951,840	2.8370	2.540	2.487	2.540	2.390	2.558	780,110	2.5020	3.97%
2014-12-03	0	2.770	2.770	2.880	2.680	2.840	2,012,000	5,495,960	2.7316	2.443	2.443	2.540	2.364	2.505	2,281,369	2.4091	2.21%
2014-12-02	0	2.710	2.710	2.740	2.640	2.740	1,816,000	4,868,260	2.6808	2.390	2.390	2.416	2.328	2.416	2,059,128	2.3642	3.44%
2014-12-01	0	2.620	2.620	2.700	2.620	2.700	1,764,000	4,661,620	2.6426	2.311	2.311	2.381	2.311	2.381	2,000,166	2.3306	0.77%
2014-11-28	0	2.600	2.590	2.600	2.590	2.650	1,338,000	3,492,560	2.6103	2.293	2.284	2.293	2.284	2.337	1,517,133	2.3021	0.00%
2014-11-27	0	2.600	2.580	2.600	2.590	2.660	1,408,000	3,671,180	2.6074	2.293	2.275	2.293	2.284	2.346	1,596,505	2.2995	0.00%
2014-11-26	0	2.600	2.590	2.600	2.600	2.620	1,544,000	4,016,080	2.6011	2.293	2.284	2.293	2.293	2.311	1,750,713	2.2940	0.00%
2014-11-25	0	2.600	2.600	2.610	2.600	2.640	1,172,000	3,058,760	2.6099	2.293	2.293	2.302	2.293	2.328	1,328,909	2.3017	-0.38%
2014-11-24	0	2.610	2.600	2.610	2.610	2.670	1,254,000	3,279,680	2.6154	2.302	2.293	2.302	2.302	2.355	1,421,887	2.3066	-1.14%
2014-11-21	0	2.640	2.640	2.670	2.590	2.660	1,062,000	2,767,040	2.6055	2.328	2.328	2.355	2.284	2.346	1,204,182	2.2979	1.54%
2014-11-20	0	2.600	2.590	2.600	2.590	2.680	1,002,000	2,614,880	2.6097	2.293	2.284	2.293	2.284	2.364	1,136,149	2.3015	-0.38%
2014-11-19	0	2.610	2.580	2.610	2.580	2.670	1,012,000	2,647,340	2.6159	2.302	2.275	2.302	2.275	2.355	1,147,488	2.3071	0.38%
2014-11-18	0	2.600	2.590	2.600	2.590	2.640	1,430,000	3,743,540	2.6179	2.293	2.284	2.293	2.284	2.328	1,621,450	2.3088	0.39%
2014-11-17	0	2.590	2.590	2.620	2.590	2.650	1,320,000	3,454,580	2.6171	2.284	2.284	2.311	2.284	2.337	1,496,723	2.3081	-0.38%
2014-11-14	0	2.600	2.600	2.620	2.600	2.640	1,460,000	3,822,640	2.6182	2.293	2.293	2.311	2.293	2.328	1,655,467	2.3091	-0.76%
2014-11-13	0	2.620	2.600	2.620	2.600	2.630	770,000	2,016,880	2.6193	2.311	2.293	2.311	2.293	2.319	873,089	2.3101	0.00%
2014-11-12	0	2.620	2.610	2.620	2.610	2.620	864,000	2,259,440	2.6151	2.311	2.302	2.311	2.302	2.311	979,673	2.3063	0.00%
2014-11-11	0	2.620	2.610	2.620	2.610	2.630	684,000	1,790,380	2.6175	2.311	2.302	2.311	2.302	2.319	775,575	2.3085	0.38%
2014-11-10	0	2.610	2.600	2.610	2.610	2.630	1,312,000	3,433,040	2.6166	2.302	2.293	2.302	2.302	2.319	1,487,652	2.3077	0.00%
2014-11-07	0	2.610	2.590	2.610	2.600	2.680	1,328,000	3,480,340	2.6207	2.302	2.284	2.302	2.293	2.364	1,505,794	2.3113	0.00%
2014-11-06	0	2.610	2.610	2.620	2.610	2.670	1,056,000	2,773,480	2.6264	2.302	2.302	2.311	2.302	2.355	1,197,379	2.3163	-0.38%
2014-11-05	0	2.620	2.600	2.630	2.610	2.650	1,318,000	3,457,920	2.6236	2.311	2.293	2.319	2.302	2.337	1,494,455	2.3138	-0.38%
2014-11-04	0	2.630	2.640	2.660	2.610	2.630	1,062,000	2,786,140	2.6235	2.319	2.328	2.346	2.302	2.319	1,204,182	2.3137	0.77%
2014-11-03	0	2.610	2.610	2.650	2.600	2.630	1,212,000	3,178,260	2.6223	2.302	2.302	2.337	2.293	2.319	1,374,264	2.3127	-0.38%
2014-10-31	0	2.620	2.620	2.640	2.610	2.640	740,000	1,939,660	2.6212	2.311	2.311	2.328	2.302	2.328	839,072	2.3117	0.38%
2014-10-30	0	2.610	2.610	2.620	2.610	2.660	1,034,000	2,722,540	2.6330	2.302	2.302	2.311	2.302	2.346	1,172,433	2.3221	-1.51%
2014-10-29	0	2.650	2.640	2.660	2.620	2.670	1,222,000	3,233,600	2.6462	2.337	2.328	2.346	2.311	2.355	1,385,603	2.3337	0.00%
2014-10-28	0	2.650	2.640	2.660	2.620	2.690	942,000	2,492,980	2.6465	2.337	2.328	2.346	2.311	2.372	1,068,116	2.3340	0.38%
2014-10-27	0	2.640	2.640	2.660	2.600	2.650	794,000	2,087,140	2.6286	2.328	2.328	2.346	2.293	2.337	900,302	2.3183	1.93%
2014-10-24	0	2.590	2.590	2.610	2.520	2.600	34,000	87,360	2.5694	2.284	2.284	2.302	2.222	2.293	38,552	2.2660	1.57%
2014-10-23	0	2.550	2.530	2.550	2.510	2.560	16,000	40,340	2.5213	2.249	2.231	2.249	2.214	2.258	18,142	2.2236	0.79%
2014-10-22	0	2.530	2.510	2.530	2.560	2.560	4,000	10,240	2.5600	2.231	2.214	2.231	2.258	2.258	4,536	2.2577	-0.78%
2014-10-21	0	2.550	2.520	2.550	2.560	2.560	2,000	5,120	2.5600	2.249	2.222	2.249	2.258	2.258	2,268	2.2577	-0.39%
2014-10-20	0	2.560	2.510	2.560	2.580	2.580	4,000	10,320	2.5800	2.258	2.214	2.258	2.275	2.275	4,536	2.2754	2.40%
2014-10-17	0	2.500	2.490	2.500	2.510	2.530	6,000	15,100	2.5167	2.205	2.196	2.205	2.214	2.231	6,803	2.2195	-1.96%
2014-10-16	0	2.550	2.530	2.550	2.540	2.550	8,000	20,360	2.5450	2.249	2.231	2.249	2.240	2.249	9,071	2.2445	-0.39%
2014-10-15	0	2.560	2.500	2.560	2.650	2.650	2,000	5,300	2.6500	2.258	2.205	2.258	2.337	2.337	2,268	2.3371	0.39%
2014-10-14	0	2.550	2.550	2.560	2.540	2.570	4,000	10,220	2.5550	2.249	2.249	2.258	2.240	2.267	4,536	2.2533	-1.54%
2014-10-13	0	2.590	2.570	2.600	2.590	2.630	4,000	10,440	2.6100	2.284	2.267	2.293	2.284	2.319	4,536	2.3018	-0.38%
2014-10-10	0	2.600	2.580	2.600	2.610	2.620	4,000	10,460	2.6150	2.293	2.275	2.293	2.302	2.311	4,536	2.3062	1.96%
2014-10-09	0	2.550	2.580	2.600	2.550	2.600	34,000	87,580	2.5759	2.249	2.275	2.293	2.249	2.293	38,552	2.2717	0.00%
2014-10-08	0	2.550	2.510	2.550	2.550	2.550	4,000	10,120	2.5300	2.249	2.214	2.249	2.249	2.249	4,536	2.2313	1.19%
2014-10-07	0	2.520	2.500	2.550	2.500	2.520	10,000	25,060	2.5060	2.222	2.205	2.249	2.205	2.222	11,339	2.2101	-0.40%
2014-10-06	0	2.530	2.530	2.550	2.520	2.550	4,000	10,140	2.5350	2.231	2.231	2.249	2.222	2.249	4,536	2.2357	-0.78%
2014-10-03	0	2.550	2.550	2.580	2.550	2.650	8,000	20,600	2.5750	2.249	2.249	2.275	2.249	2.337	9,071	2.2710	-5.20%
2014-09-30	0	2.690	2.690	2.800	2.590	2.620	30,000	78,440	2.6147	2.372	2.372	2.469	2.284	2.311	34,016	2.3059	3.46%
2014-09-29	0	2.600	2.600	2.610	2.550	2.590	26,000	66,720	2.5662	2.293	2.293	2.302	2.249	2.284	29,481	2.2632	0.39%
2014-09-26	0	2.590	2.580	2.590	2.530	2.590	20,000	51,460	2.5730	2.284	2.275	2.284	2.231	2.284	22,678	2.2692	1.17%
2014-09-25	0	2.560	2.560	2.580	2.510	2.510	6,000	15,060	2.5100	2.258	2.258	2.275	2.214	2.214	6,803	2.2136	1.59%
2014-09-24	0	2.520	2.520	2.530	2.500	2.500	24,000	60,000	2.5000	2.222	2.222	2.231	2.205	2.205	27,213	2.2048	1.61%
2014-09-23	0	2.480	2.400	2.480	2.330	2.480	292,000	713,500	2.4435	2.187	2.117	2.187	2.055	2.187	331,093	2.1550	2.06%
2014-09-22	0	2.430	2.410	2.430	2.460	2.480	2,332,000	5,759,860	2.4699	2.143	2.125	2.143	2.170	2.187	2,644,211	2.1783	-1.62%
2014-09-19	0	2.470	-	2.480	2.360	2.480	674,000	1,662,180	2.4661	2.178	-	2.187	2.081	2.187	764,236	2.1750	0.41%
2014-09-18	0	2.460	2.450	2.490	2.450	2.480	510,000	1,259,740	2.4701	2.170	2.161	2.196	2.161	2.187	578,279	2.1784	0.41%
2014-09-17	0	2.450	2.430	2.450	2.450	2.480	172,000	423,880	2.4644	2.161	2.143	2.161	2.161	2.187	195,028	2.1734	0.82%
2014-09-16	0	2.430	2.410	2.430	2.430	2.470	338,000	832,000	2.4615	2.143	2.125	2.143	2.143	2.178	383,252	2.1709	1.25%
2014-09-15	0	2.400	2.200	2.480	2.400	2.500	278,000	684,540	2.4624	2.117	1.940	2.187	2.117	2.205	315,219	2.1716	-2.44%
2014-09-12	0	2.460	2.200	2.470	2.400	2.470	534,000	1,311,500	2.4560	2.170	1.940	2.178	2.117	2.178	605,493	2.1660	1.23%
2014-09-11	0	2.430	2.380	2.480	2.430	2.450	22,000	53,540	2.4336	2.143	2.099	2.187	2.143	2.161	24,945	2.1463	1.25%
2014-09-10	0	2.400	2.350	2.400	2.420	2.490	54,000	133,200	2.4667	2.117	2.073	2.117	2.134	2.196	61,230	2.1754	-3.61%
2014-09-08	0	2.490	2.440	2.490	2.490	2.490	4,000	9,960	2.4900	2.196	2.152	2.196	2.196	2.196	4,536	2.1960	0.00%
2014-09-05	0	2.490	2.460	2.500	2.490	2.490	22,000	54,780	2.4900	2.196	2.170	2.205	2.196	2.196	24,945	2.1960	0.00%
2014-09-04	0	2.490	2.470	2.490	2.490	2.490	8,000	19,920	2.4900	2.196	2.178	2.196	2.196	2.196	9,071	2.1960	0.40%
2014-09-03	0	2.480	2.470	2.490	2.470	2.480	78,000	192,700	2.4705	2.187	2.178	2.196	2.178	2.187	88,443	2.1788	0.40%
2014-09-02	0	2.470	2.460	2.480	2.460	2.470	186,000	459,320	2.4695	2.178	2.170	2.187	2.170	2.178	210,902	2.1779	0.00%
2014-09-01	0	2.470	2.460	2.480	2.470	2.480	340,000	839,840	2.4701	2.178	2.170	2.187	2.178	2.187	385,520	2.1785	0.00%
2014-08-29	0	2.470	2.400	2.500	2.450	2.470	14,000	34,420	2.4586	2.178	2.117	2.205	2.161	2.178	15,874	2.1683	-0.40%
2014-08-28	0	2.480	2.400	2.490	2.460	2.480	14,000	34,520	2.4657	2.187	2.117	2.196	2.170	2.187	15,874	2.1746	-0.80%
2014-08-27	0	2.500	2.410	2.510	2.400	2.500	20,000	48,880	2.4440	2.205	2.125	2.214	2.117	2.205	22,678	2.1554	-0.40%
2014-08-26	0	2.510	2.460	2.510	2.510	2.510	4,000	10,040	2.5100	2.214	2.170	2.214	2.214	2.214	4,536	2.2136	-2.71%
2014-08-25	0	2.580	2.580	2.630	2.500	2.550	6,000	15,200	2.5333	2.275	2.275	2.319	2.205	2.249	6,803	2.2342	-0.77%
2014-08-22	0	2.600	2.520	2.600	2.600	2.600	4,000	10,400	2.6000	2.293	2.222	2.293	2.293	2.293	4,536	2.2930	3.59%
2014-08-21	0	2.510	2.510	2.650	2.500	2.660	236,000	604,620	2.5619	2.214	2.214	2.337	2.205	2.346	267,596	2.2595	-3.83%
2014-08-20	0	2.610	2.610	2.650	2.610	2.610	2,000	5,220	2.6100	2.302	2.302	2.337	2.302	2.302	2,268	2.3018	1.95%
2014-08-19	0	2.560	2.560	2.580	2.410	2.580	14,000	35,320	2.5229	2.258	2.258	2.275	2.125	2.275	15,874	2.2250	-2.66%
2014-08-18	0	2.630	2.400	2.630	2.600	2.630	8,000	20,920	2.6150	2.319	2.117	2.319	2.293	2.319	9,071	2.3062	1.15%
2014-08-15	0	2.600	2.420	2.640	2.600	2.670	8,000	21,080	2.6350	2.293	2.134	2.328	2.293	2.355	9,071	2.3239	-1.89%
2014-08-14	0	2.650	2.650	2.700	2.610	2.610	4,000	10,440	2.6100	2.337	2.337	2.381	2.302	2.302	4,536	2.3018	0.76%
2014-08-13	0	2.630	2.400	2.630	2.680	2.680	8,000	21,440	2.6800	2.319	2.117	2.319	2.364	2.364	9,071	2.3636	-1.13%
2014-08-12	0	2.660	2.660	2.700	2.600	2.600	8,000	20,800	2.6000	2.346	2.346	2.381	2.293	2.293	9,071	2.2930	-0.75%
2014-08-11	0	2.680	2.560	2.680	2.680	2.680	4,000	10,720	2.6800	2.364	2.258	2.364	2.364	2.364	4,536	2.3636	0.75%
2014-08-08	0	2.660	2.500	2.660	2.660	2.690	4,000	10,700	2.6750	2.346	2.205	2.346	2.346	2.372	4,536	2.3592	0.00%
2014-08-07	0	2.660	2.500	2.700	2.640	2.660	32,000	84,840	2.6513	2.346	2.205	2.381	2.328	2.346	36,284	2.3382	2.31%
2014-08-06	0	2.600	2.550	2.640	2.550	2.670	34,000	87,180	2.5641	2.293	2.249	2.328	2.249	2.355	38,552	2.2614	-1.14%
2014-08-05	0	2.630	2.500	2.650	2.400	2.630	30,000	75,760	2.5253	2.319	2.205	2.337	2.117	2.319	34,016	2.2272	1.15%
2014-08-04	0	2.600	2.700	2.750	2.600	2.780	56,000	145,960	2.6064	2.293	2.381	2.425	2.293	2.452	63,497	2.2987	-6.47%
2014-08-01	0	2.780	2.620	2.780	2.780	2.780	2,000	5,560	2.7800	2.452	2.311	2.452	2.452	2.452	2,268	2.4518	-0.36%
2014-07-31	0	2.790	2.610	2.790	2.770	2.790	10,000	27,840	2.7840	2.461	2.302	2.461	2.443	2.461	11,339	2.4553	-0.36%
2014-07-30	0	2.800	2.600	2.800	2.600	2.800	160,000	426,540	2.6659	2.469	2.293	2.469	2.293	2.469	181,421	2.3511	3.70%
2014-07-29	0	2.700	2.490	2.700	2.620	2.700	50,000	132,020	2.6404	2.381	2.196	2.381	2.311	2.381	56,694	2.3286	2.27%
2014-07-28	0	2.640	2.470	-	2.590	2.640	114,000	295,980	2.5963	2.328	2.178	-	2.284	2.328	129,262	2.2898	1.54%
2014-07-25	0	2.600	2.460	2.600	2.450	2.600	80,000	200,520	2.5065	2.293	2.170	2.293	2.161	2.293	90,710	2.2105	0.00%
2014-07-24	0	2.600	2.500	2.650	2.440	2.600	162,000	400,940	2.4749	2.293	2.205	2.337	2.152	2.293	183,689	2.1827	6.12%
2014-07-23	0	2.450	2.440	2.450	-	-	0	0	-	2.161	2.152	2.161	-	-	0	-	0.00%
2014-07-22	0	2.450	2.410	2.450	-	-	0	0	-	2.161	2.125	2.161	-	-	0	-	0.00%
2014-07-21	0	2.450	2.450	2.460	2.450	2.450	6,000	14,700	2.4500	2.161	2.161	2.170	2.161	2.161	6,803	2.1607	0.00%
2014-07-18	0	2.450	2.450	2.460	2.450	2.460	20,000	49,100	2.4550	2.161	2.161	2.170	2.161	2.170	22,678	2.1651	-0.81%
2014-07-17	0	2.470	2.450	2.470	2.430	2.470	286,000	700,660	2.4499	2.178	2.161	2.178	2.143	2.178	324,290	2.1606	0.82%
2014-07-16	0	2.450	2.450	2.470	2.450	2.460	472,000	1,156,480	2.4502	2.161	2.161	2.178	2.161	2.170	535,192	2.1609	0.00%
2014-07-15	0	2.450	2.450	2.460	2.410	2.460	150,000	364,140	2.4276	2.161	2.161	2.170	2.125	2.170	170,082	2.1410	0.00%
2014-07-14	0	2.450	2.450	2.480	2.450	2.450	626,000	1,533,700	2.4500	2.161	2.161	2.187	2.161	2.161	709,810	2.1607	0.00%
2014-07-11	0	2.450	2.450	2.460	2.440	2.450	48,000	117,560	2.4492	2.161	2.161	2.170	2.152	2.161	54,426	2.1600	0.00%
2014-07-10	0	2.450	2.440	2.460	2.450	2.460	982,000	2,406,020	2.4501	2.161	2.152	2.170	2.161	2.170	1,113,471	2.1608	0.00%
2014-07-09	0	2.450	2.440	2.450	2.410	2.450	1,008,000	2,469,120	2.4495	2.161	2.152	2.161	2.125	2.161	1,142,952	2.1603	0.00%
2014-07-08	0	2.450	2.450	2.460	2.400	2.460	488,000	1,185,840	2.4300	2.161	2.161	2.170	2.117	2.170	553,334	2.1431	0.00%
2014-07-07	0	2.450	2.450	2.460	2.450	2.450	30,000	73,500	2.4500	2.161	2.161	2.170	2.161	2.161	34,016	2.1607	0.00%
2014-07-04	0	2.450	2.440	2.450	2.410	2.460	52,000	127,040	2.4431	2.161	2.152	2.161	2.125	2.170	58,962	2.1546	0.00%
2014-07-03	0	2.450	2.440	2.450	2.400	2.450	1,030,000	2,519,580	2.4462	2.161	2.152	2.161	2.117	2.161	1,167,898	2.1574	0.00%
2014-07-02	0	2.450	2.440	2.450	2.400	2.450	976,000	2,388,580	2.4473	2.161	2.152	2.161	2.117	2.161	1,106,668	2.1584	0.00%
2014-06-30	0	2.450	2.450	2.530	2.340	2.540	3,140,000	7,702,840	2.4531	2.161	2.161	2.231	2.064	2.240	3,560,387	2.1635	0.41%
2014-06-27	0	2.440	2.450	2.470	2.260	2.520	6,580,000	15,810,980	2.4029	2.152	2.161	2.178	1.993	2.222	7,460,938	2.1192