Prices and Webb-site Total Returns

Asiaray Media Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01993	2015-01-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0.630	0.570	0.670	-	-	0	0	-	0.630	0.570	0.670	-	-	0	-	0.00%
2026-02-03	0.630	0.570	0.670	-	-	0	0	-	0.630	0.570	0.670	-	-	0	-	0.00%
2026-02-02	0.630	0.570	0.670	-	-	0	0	-	0.630	0.570	0.670	-	-	0	-	0.00%
2026-01-30	0.630	0.570	0.670	-	-	0	0	-	0.630	0.570	0.670	-	-	0	-	0.00%
2026-01-29	0.630	0.570	0.670	-	-	0	0	-	0.630	0.570	0.670	-	-	0	-	0.00%
2026-01-28	0.630	0.570	0.670	-	-	0	0	-	0.630	0.570	0.670	-	-	0	-	0.00%
2026-01-27	0.630	0.580	0.660	-	-	0	0	-	0.630	0.580	0.660	-	-	0	-	0.00%
2026-01-26	0.630	0.590	0.660	-	-	0	0	-	0.630	0.590	0.660	-	-	0	-	0.00%
2026-01-23	0.630	0.530	0.630	0.530	0.630	8,000	4,430	0.5538	0.630	0.530	0.630	0.530	0.630	8,000	0.5538	10.53%
2026-01-22	0.570	0.530	0.630	-	-	0	0	-	0.570	0.530	0.630	-	-	0	-	0.00%
2026-01-21	0.570	0.570	0.640	0.570	0.640	1,500	925	0.6167	0.570	0.570	0.640	0.570	0.640	1,500	0.6167	-10.94%
2026-01-20	0.640	0.550	0.640	0.510	0.640	21,000	13,165	0.6269	0.640	0.550	0.640	0.510	0.640	21,000	0.6269	28.00%
2026-01-19	0.500	0.500	0.590	0.500	0.570	1,000	535	0.5350	0.500	0.500	0.590	0.500	0.570	1,000	0.5350	-1.96%
2026-01-16	0.510	0.510	0.590	0.510	0.580	43,000	24,425	0.5680	0.510	0.510	0.590	0.510	0.580	43,000	0.5680	0.00%
2026-01-15	0.510	0.510	0.600	0.510	0.590	19,500	9,985	0.5121	0.510	0.510	0.600	0.510	0.590	19,500	0.5121	-8.93%
2026-01-14	0.560	0.485	0.570	0.485	0.590	2,000	1,112	0.5560	0.560	0.485	0.570	0.485	0.590	2,000	0.5560	-1.75%
2026-01-13	0.570	0.490	0.580	0.490	0.570	14,500	7,745	0.5341	0.570	0.490	0.580	0.490	0.570	14,500	0.5341	14.00%
2026-01-09	0.500	0.500	0.520	0.500	0.500	10,500	5,250	0.5000	0.500	0.500	0.520	0.500	0.500	10,500	0.5000	-9.09%
2026-01-08	0.550	0.520	0.550	0.520	0.550	2,500	1,360	0.5440	0.550	0.520	0.550	0.520	0.550	2,500	0.5440	-6.78%
2026-01-07	0.590	0.500	0.620	0.590	0.590	1,000	590	0.5900	0.590	0.500	0.620	0.590	0.590	1,000	0.5900	9.26%
2026-01-06	0.540	0.510	0.590	-	-	0	0	-	0.540	0.510	0.590	-	-	0	-	0.00%
2026-01-05	0.540	0.540	0.590	0.540	0.560	1,000	550	0.5500	0.540	0.540	0.590	0.540	0.560	1,000	0.5500	3.85%
2025-12-31	0.520	0.520	0.550	0.520	0.540	8,500	4,580	0.5388	0.520	0.520	0.550	0.520	0.540	8,500	0.5388	-7.14%
2025-12-30	0.560	0.495	0.590	-	-	0	0	-	0.560	0.495	0.590	-	-	0	-	0.00%
2025-12-29	0.560	0.540	0.590	0.490	0.580	2,000	1,105	0.5525	0.560	0.540	0.590	0.490	0.580	2,000	0.5525	-3.45%
2025-12-24	0.580	0.480	0.580	-	-	0	0	-	0.580	0.480	0.580	-	-	0	-	0.00%
2025-12-23	0.580	0.480	0.580	-	-	0	0	-	0.580	0.480	0.580	-	-	0	-	0.00%
2025-12-22	0.580	0.560	0.580	0.550	0.580	12,500	6,945	0.5556	0.580	0.560	0.580	0.550	0.580	12,500	0.5556	13.73%
2025-12-19	0.510	0.510	0.580	0.510	0.530	1,500	775	0.5167	0.510	0.510	0.580	0.510	0.530	1,500	0.5167	-15.00%
2025-12-18	0.600	0.530	0.620	-	-	0	0	-	0.600	0.530	0.620	-	-	0	-	0.00%
2025-12-17	0.600	0.530	0.620	-	-	0	0	-	0.600	0.530	0.620	-	-	0	-	0.00%
2025-12-16	0.600	0.530	0.620	-	-	0	0	-	0.600	0.530	0.620	-	-	0	-	0.00%
2025-12-15	0.600	0.530	0.620	0.550	0.610	3,500	2,075	0.5929	0.600	0.530	0.620	0.550	0.610	3,500	0.5929	0.00%
2025-12-12	0.600	0.550	0.620	-	-	0	0	-	0.600	0.550	0.620	-	-	0	-	0.00%
2025-12-11	0.600	0.550	0.620	-	-	0	0	-	0.600	0.550	0.620	-	-	0	-	0.00%
2025-12-10	0.600	0.550	0.620	-	-	0	0	-	0.600	0.550	0.620	-	-	0	-	0.00%
2025-12-09	0.600	0.600	0.610	0.600	0.620	79,000	48,030	0.6080	0.600	0.600	0.610	0.600	0.620	79,000	0.6080	0.00%
2025-12-08	0.600	0.550	0.630	0.580	0.620	4,000	2,380	0.5950	0.600	0.550	0.630	0.580	0.620	4,000	0.5950	-1.64%
2025-12-05	0.610	0.610	0.620	0.510	0.660	69,500	40,775	0.5867	0.610	0.610	0.620	0.510	0.660	69,500	0.5867	-8.96%
2025-12-04	0.670	0.620	0.690	-	-	0	0	-	0.670	0.620	0.690	-	-	0	-	0.00%
2025-12-03	0.670	0.620	0.730	-	-	0	0	-	0.670	0.620	0.730	-	-	0	-	0.00%
2025-12-02	0.670	0.620	0.720	-	-	0	0	-	0.670	0.620	0.720	-	-	0	-	0.00%
2025-12-01	0.670	0.620	0.730	-	-	0	0	-	0.670	0.620	0.730	-	-	0	-	0.00%
2025-11-28	0.670	0.620	0.720	-	-	0	0	-	0.670	0.620	0.720	-	-	0	-	0.00%
2025-11-27	0.670	0.620	0.710	-	-	0	0	-	0.670	0.620	0.710	-	-	0	-	0.00%
2025-11-26	0.670	0.620	0.710	-	-	0	0	-	0.670	0.620	0.710	-	-	0	-	0.00%
2025-11-25	0.670	0.620	0.710	-	-	0	0	-	0.670	0.620	0.710	-	-	0	-	0.00%
2025-11-24	0.670	0.610	0.670	0.620	0.690	4,500	2,915	0.6478	0.670	0.610	0.670	0.620	0.690	4,500	0.6478	9.84%
2025-11-21	0.610	0.570	0.660	0.610	0.650	6,000	3,880	0.6467	0.610	0.570	0.660	0.610	0.650	6,000	0.6467	-10.29%
2025-11-20	0.680	0.650	0.690	-	-	0	0	-	0.680	0.650	0.690	-	-	0	-	0.00%
2025-11-19	0.680	0.660	0.700	0.660	0.680	3,500	2,370	0.6771	0.680	0.660	0.700	0.660	0.680	3,500	0.6771	0.00%
2025-11-18	0.680	0.680	0.710	-	-	0	0	-	0.680	0.680	0.710	-	-	0	-	0.00%
2025-11-17	0.680	0.680	0.730	-	-	0	0	-	0.680	0.680	0.730	-	-	0	-	0.00%
2025-11-14	0.680	0.680	0.730	-	-	0	0	-	0.680	0.680	0.730	-	-	0	-	0.00%
2025-11-13	0.680	0.680	0.730	-	-	0	0	-	0.680	0.680	0.730	-	-	0	-	0.00%
2025-11-12	0.680	0.680	0.730	0.680	0.730	1,500	1,070	0.7133	0.680	0.680	0.730	0.680	0.730	1,500	0.7133	-2.86%
2025-11-11	0.700	0.670	0.720	0.700	0.700	1,000	700	0.7000	0.700	0.670	0.720	0.700	0.700	1,000	0.7000	-4.11%
2025-11-10	0.730	0.700	0.730	-	-	0	0	-	0.730	0.700	0.730	-	-	0	-	0.00%
2025-11-07	0.730	0.660	0.730	0.740	0.740	3,000	2,220	0.7400	0.730	0.660	0.730	0.740	0.740	3,000	0.7400	0.00%
2025-11-06	0.730	0.660	0.730	-	-	0	0	-	0.730	0.660	0.730	-	-	0	-	0.00%
2025-11-05	0.730	0.700	0.730	0.700	0.730	3,500	2,525	0.7214	0.730	0.700	0.730	0.700	0.730	3,500	0.7214	4.29%
2025-11-04	0.700	0.660	0.740	-	-	0	0	-	0.700	0.660	0.740	-	-	0	-	0.00%
2025-11-03	0.700	0.660	0.730	-	-	0	0	-	0.700	0.660	0.730	-	-	0	-	0.00%
2025-10-31	0.700	0.660	0.740	0.700	0.740	6,500	4,570	0.7031	0.700	0.660	0.740	0.700	0.740	6,500	0.7031	0.00%
2025-10-30	0.700	0.660	0.700	0.700	0.720	2,500	1,770	0.7080	0.700	0.660	0.700	0.700	0.720	2,500	0.7080	-4.11%
2025-10-28	0.730	0.670	0.730	-	-	0	0	-	0.730	0.670	0.730	-	-	0	-	0.00%
2025-10-27	0.730	0.730	0.750	0.730	0.730	1,500	1,095	0.7300	0.730	0.730	0.750	0.730	0.730	1,500	0.7300	4.29%
2025-10-24	0.700	0.670	0.700	0.670	0.730	24,500	16,705	0.6818	0.700	0.670	0.700	0.670	0.730	24,500	0.6818	1.45%
2025-10-23	0.690	0.670	0.730	0.690	0.700	100,500	69,945	0.6960	0.690	0.670	0.730	0.690	0.700	100,500	0.6960	-1.43%
2025-10-22	0.700	0.690	0.730	0.700	0.710	56,500	39,610	0.7011	0.700	0.690	0.730	0.700	0.710	56,500	0.7011	0.00%
2025-10-21	0.700	0.700	0.750	0.700	0.780	1,000	740	0.7400	0.700	0.700	0.750	0.700	0.780	1,000	0.7400	-5.41%
2025-10-20	0.740	0.700	0.740	-	-	0	0	-	0.740	0.700	0.740	-	-	0	-	-2.63%
2025-10-17	0.760	0.700	0.760	0.700	0.760	2,000	1,490	0.7450	0.760	0.700	0.760	0.700	0.760	2,000	0.7450	8.57%
2025-10-16	0.700	0.700	0.720	0.700	0.760	14,000	10,160	0.7257	0.700	0.700	0.720	0.700	0.760	14,000	0.7257	-1.41%
2025-10-15	0.710	0.700	0.740	0.710	0.740	106,000	75,305	0.7104	0.710	0.700	0.740	0.710	0.740	106,000	0.7104	-5.33%
2025-10-14	0.750	0.710	0.760	-	-	0	0	-	0.750	0.710	0.760	-	-	0	-	0.00%
2025-10-13	0.750	0.700	0.750	0.700	0.750	18,000	12,780	0.7100	0.750	0.700	0.750	0.700	0.750	18,000	0.7100	-1.32%
2025-10-10	0.760	0.730	0.760	0.730	0.760	2,000	1,505	0.7525	0.760	0.730	0.760	0.730	0.760	2,000	0.7525	2.70%
2025-10-09	0.740	0.720	0.750	0.740	0.750	70,000	51,835	0.7405	0.740	0.720	0.750	0.740	0.750	70,000	0.7405	0.00%
2025-10-08	0.740	0.700	0.740	0.700	0.750	16,500	11,615	0.7039	0.740	0.700	0.740	0.700	0.750	16,500	0.7039	4.23%
2025-10-06	0.710	0.690	0.710	-	-	0	0	-	0.710	0.690	0.710	-	-	0	-	-2.74%
2025-10-03	0.730	0.690	0.730	0.690	0.730	8,500	5,905	0.6947	0.730	0.690	0.730	0.690	0.730	8,500	0.6947	4.29%
2025-10-02	0.700	0.700	0.720	0.690	0.710	52,000	36,880	0.7092	0.700	0.700	0.720	0.690	0.710	52,000	0.7092	-4.11%
2025-09-30	0.730	0.690	0.730	0.720	0.730	10,500	7,575	0.7214	0.730	0.690	0.730	0.720	0.730	10,500	0.7214	1.39%
2025-09-29	0.720	0.680	0.720	0.680	0.720	40,000	27,505	0.6876	0.720	0.680	0.720	0.680	0.720	40,000	0.6876	0.00%
2025-09-26	0.720	0.670	0.730	-	-	0	0	-	0.720	0.670	0.730	-	-	0	-	0.00%
2025-09-25	0.720	0.670	0.720	0.720	0.720	1,500	1,080	0.7200	0.720	0.670	0.720	0.720	0.720	1,500	0.7200	1.41%
2025-09-24	0.710	0.700	0.710	0.680	0.740	160,500	114,720	0.7148	0.710	0.700	0.710	0.680	0.740	160,500	0.7148	2.90%
2025-09-23	0.690	0.670	0.700	0.680	0.700	3,000	2,070	0.6900	0.690	0.670	0.700	0.680	0.700	3,000	0.6900	0.00%
2025-09-22	0.690	0.690	0.720	0.690	0.690	28,500	19,665	0.6900	0.690	0.690	0.720	0.690	0.690	28,500	0.6900	0.00%
2025-09-19	0.690	0.670	0.690	0.700	0.720	1,500	1,070	0.7133	0.690	0.670	0.690	0.700	0.720	1,500	0.7133	-1.43%
2025-09-18	0.700	0.670	0.700	0.680	0.710	80,000	55,500	0.6938	0.700	0.670	0.700	0.680	0.710	80,000	0.6938	1.45%
2025-09-17	0.690	0.660	0.700	0.690	0.710	87,500	60,385	0.6901	0.690	0.660	0.700	0.690	0.710	87,500	0.6901	2.99%
2025-09-16	0.670	0.670	0.700	0.670	0.710	11,500	7,765	0.6752	0.670	0.670	0.700	0.670	0.710	11,500	0.6752	-2.90%
2025-09-15	0.690	0.670	0.690	0.680	0.700	59,000	40,690	0.6897	0.690	0.670	0.690	0.680	0.700	59,000	0.6897	2.99%
2025-09-12	0.670	0.660	0.670	0.670	0.700	80,500	53,950	0.6702	0.670	0.660	0.670	0.670	0.700	80,500	0.6702	-2.90%
2025-09-11	0.690	0.660	0.690	0.690	0.700	30,500	21,345	0.6998	0.690	0.660	0.690	0.690	0.700	30,500	0.6998	0.00%
2025-09-10	0.690	0.660	0.690	0.650	0.690	21,500	14,015	0.6519	0.690	0.660	0.690	0.650	0.690	21,500	0.6519	0.00%
2025-09-09	0.690	0.650	0.690	0.700	0.700	500	350	0.7000	0.690	0.650	0.690	0.700	0.700	500	0.7000	7.81%
2025-09-08	0.640	0.640	0.690	0.640	0.710	2,500	1,650	0.6600	0.640	0.640	0.690	0.640	0.710	2,500	0.6600	-3.03%
2025-09-05	0.660	0.640	0.670	0.640	0.660	2,000	1,305	0.6525	0.660	0.640	0.670	0.640	0.660	2,000	0.6525	3.13%
2025-09-04	0.640	0.630	0.670	0.640	0.680	1,500	980	0.6533	0.640	0.630	0.670	0.640	0.680	1,500	0.6533	1.59%
2025-09-03	0.630	0.630	0.670	0.630	0.680	1,000	655	0.6550	0.630	0.630	0.670	0.630	0.680	1,000	0.6550	0.00%
2025-09-02	0.630	0.620	0.640	0.630	0.650	31,000	19,930	0.6429	0.630	0.620	0.640	0.630	0.650	31,000	0.6429	0.00%
2025-09-01	0.630	0.620	0.630	0.620	0.630	119,500	75,240	0.6296	0.630	0.620	0.630	0.620	0.630	119,500	0.6296	0.00%
2025-08-29	0.630	0.630	0.660	0.630	0.640	3,500	2,225	0.6357	0.630	0.630	0.660	0.630	0.640	3,500	0.6357	-1.56%
2025-08-28	0.640	0.630	0.640	-	-	0	0	-	0.640	0.630	0.640	-	-	0	-	0.00%
2025-08-27	0.640	0.640	0.670	0.640	0.650	37,000	23,835	0.6442	0.640	0.640	0.670	0.640	0.650	37,000	0.6442	-1.54%
2025-08-26	0.650	0.650	0.680	0.630	0.660	42,500	27,655	0.6507	0.650	0.650	0.680	0.630	0.660	42,500	0.6507	3.17%
2025-08-25	0.630	0.630	0.660	0.630	0.660	46,500	29,380	0.6318	0.630	0.630	0.660	0.630	0.660	46,500	0.6318	0.00%
2025-08-22	0.630	0.630	0.670	0.630	0.650	44,000	28,410	0.6457	0.630	0.630	0.670	0.630	0.650	44,000	0.6457	-4.55%
2025-08-21	0.660	0.650	0.660	0.660	0.690	20,500	13,545	0.6607	0.660	0.650	0.660	0.660	0.690	20,500	0.6607	0.00%
2025-08-20	0.660	0.660	0.680	0.650	0.660	56,000	36,515	0.6521	0.660	0.660	0.680	0.650	0.660	56,000	0.6521	-5.71%
2025-08-19	0.700	0.660	0.700	0.700	0.700	7,000	4,900	0.7000	0.700	0.660	0.700	0.700	0.700	7,000	0.7000	0.00%
2025-08-18	0.700	0.670	0.700	0.670	0.720	837,500	582,930	0.6960	0.700	0.670	0.700	0.670	0.720	837,500	0.6960	11.11%
2025-08-15	0.630	0.630	0.680	0.630	0.630	16,000	10,080	0.6300	0.630	0.630	0.680	0.630	0.630	16,000	0.6300	0.00%
2025-08-14	0.630	0.620	0.680	0.620	0.680	75,000	49,790	0.6639	0.630	0.620	0.680	0.620	0.680	75,000	0.6639	0.00%
2025-08-13	0.630	0.630	0.650	0.620	0.710	26,000	17,065	0.6563	0.630	0.630	0.650	0.620	0.710	26,000	0.6563	-7.35%
2025-08-12	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	0.00%
2025-08-11	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	0.00%
2025-08-08	0.680	0.640	0.680	0.630	0.680	60,500	41,045	0.6784	0.680	0.640	0.680	0.630	0.680	60,500	0.6784	4.62%
2025-08-07	0.650	0.610	0.650	0.610	0.650	50,000	31,690	0.6338	0.650	0.610	0.650	0.610	0.650	50,000	0.6338	1.56%
2025-08-06	0.640	0.620	0.640	0.620	0.640	16,500	10,530	0.6382	0.640	0.620	0.640	0.620	0.640	16,500	0.6382	1.59%
2025-08-05	0.630	0.630	0.650	0.620	0.630	16,000	9,970	0.6231	0.630	0.630	0.650	0.620	0.630	16,000	0.6231	-3.08%
2025-08-04	0.650	0.630	0.660	0.620	0.650	10,000	6,285	0.6285	0.650	0.630	0.660	0.620	0.650	10,000	0.6285	3.17%
2025-08-01	0.630	0.630	0.650	0.620	0.660	181,500	115,040	0.6338	0.630	0.630	0.650	0.620	0.660	181,500	0.6338	0.00%
2025-07-31	0.630	0.620	0.650	0.630	0.660	168,000	106,390	0.6333	0.630	0.620	0.650	0.630	0.660	168,000	0.6333	-3.08%
2025-07-30	0.650	0.640	0.650	0.650	0.690	97,000	63,445	0.6541	0.650	0.640	0.650	0.650	0.690	97,000	0.6541	-1.52%
2025-07-29	0.660	0.660	0.680	0.640	0.690	166,500	111,485	0.6696	0.660	0.660	0.680	0.640	0.690	166,500	0.6696	0.00%
2025-07-28	0.660	0.650	0.660	0.650	0.730	349,000	231,655	0.6638	0.660	0.650	0.660	0.650	0.730	349,000	0.6638	-1.49%
2025-07-25	0.670	0.670	0.690	0.650	0.770	584,500	398,805	0.6823	0.670	0.670	0.690	0.650	0.770	584,500	0.6823	-8.22%
2025-07-24	0.730	0.720	0.740	0.650	0.820	1,380,500	984,145	0.7129	0.730	0.720	0.740	0.650	0.820	1,380,500	0.7129	-10.98%
2025-07-23	0.820	0.820	0.840	0.660	1.670	4,261,000	4,106,760	0.9638	0.820	0.820	0.840	0.660	1.670	4,261,000	0.9638	24.24%
2025-07-22	0.660	0.660	0.700	0.630	0.730	1,500	1,045	0.6967	0.660	0.660	0.700	0.630	0.730	1,500	0.6967	-5.71%
2025-07-21	0.700	0.630	0.700	-	-	0	0	-	0.700	0.630	0.700	-	-	0	-	0.00%
2025-07-18	0.700	0.630	0.700	0.700	0.700	500	350	0.7000	0.700	0.630	0.700	0.700	0.700	500	0.7000	9.38%
2025-07-17	0.640	0.620	0.720	-	-	0	0	-	0.640	0.620	0.720	-	-	0	-	0.00%
2025-07-16	0.640	0.630	0.730	-	-	0	0	-	0.640	0.630	0.730	-	-	0	-	0.00%
2025-07-15	0.640	0.640	0.720	0.630	0.710	1,000	670	0.6700	0.640	0.640	0.720	0.630	0.710	1,000	0.6700	-3.03%
2025-07-14	0.660	0.650	0.690	0.650	0.660	57,000	37,215	0.6529	0.660	0.650	0.690	0.650	0.660	57,000	0.6529	1.54%
2025-07-11	0.650	0.650	0.700	0.630	0.730	1,000	680	0.6800	0.650	0.650	0.700	0.630	0.730	1,000	0.6800	-5.80%
2025-07-10	0.690	0.640	0.690	0.650	0.700	5,000	3,295	0.6590	0.690	0.640	0.690	0.650	0.700	5,000	0.6590	7.81%
2025-07-09	0.640	0.640	0.680	0.640	0.640	18,500	11,840	0.6400	0.640	0.640	0.680	0.640	0.640	18,500	0.6400	-1.54%
2025-07-08	0.650	0.550	0.660	0.650	0.650	1,000	650	0.6500	0.650	0.550	0.660	0.650	0.650	1,000	0.6500	-1.52%
2025-07-07	0.660	0.660	0.700	-	-	0	0	-	0.660	0.660	0.700	-	-	0	-	0.00%
2025-07-04	0.660	0.620	0.670	-	-	0	0	-	0.660	0.620	0.670	-	-	0	-	0.00%
2025-07-03	0.660	0.560	0.670	-	-	0	0	-	0.660	0.560	0.670	-	-	0	-	0.00%
2025-07-02	0.660	0.660	0.720	0.650	0.660	14,000	9,120	0.6514	0.660	0.660	0.720	0.650	0.660	14,000	0.6514	-8.33%
2025-06-30	0.720	0.680	0.720	0.720	0.720	1,000	720	0.7200	0.720	0.680	0.720	0.720	0.720	1,000	0.7200	5.88%
2025-06-27	0.680	0.650	0.680	0.680	0.730	21,000	14,330	0.6824	0.680	0.650	0.680	0.680	0.730	21,000	0.6824	4.62%
2025-06-26	0.650	0.650	0.690	0.650	0.660	51,000	33,220	0.6514	0.650	0.650	0.690	0.650	0.660	51,000	0.6514	-13.33%
2025-06-25	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	0.00%
2025-06-24	0.750	0.640	0.750	-	-	0	0	-	0.750	0.640	0.750	-	-	0	-	0.00%
2025-06-23	0.750	0.750	0.780	-	-	0	0	-	0.750	0.750	0.780	-	-	0	-	8.70%
2025-06-20	0.690	0.650	0.760	-	-	0	0	-	0.690	0.650	0.760	-	-	0	-	0.00%
2025-06-19	0.690	0.630	0.770	-	-	0	0	-	0.690	0.630	0.770	-	-	0	-	0.00%
2025-06-18	0.690	0.630	0.790	-	-	0	0	-	0.690	0.630	0.790	-	-	0	-	0.00%
2025-06-17	0.690	0.690	0.850	-	-	0	0	-	0.690	0.690	0.850	-	-	0	-	0.00%
2025-06-16	0.690	0.630	0.790	-	-	0	0	-	0.690	0.630	0.790	-	-	0	-	0.00%
2025-06-13	0.690	0.690	0.800	-	-	0	0	-	0.690	0.690	0.800	-	-	0	-	0.00%
2025-06-12	0.690	0.690	0.750	-	-	0	0	-	0.690	0.690	0.750	-	-	0	-	1.47%
2025-06-11	0.680	0.680	0.790	-	-	0	0	-	0.680	0.680	0.790	-	-	0	-	1.49%
2025-06-10	0.670	0.680	0.790	0.670	0.820	1,500	1,155	0.7700	0.670	0.680	0.790	0.670	0.820	1,500	0.7700	-11.84%
2025-06-09	0.760	0.650	0.830	-	-	0	0	-	0.760	0.650	0.830	-	-	0	-	0.00%
2025-06-06	0.760	0.760	0.770	0.770	0.850	19,000	16,090	0.8468	0.760	0.760	0.770	0.770	0.850	19,000	0.8468	16.92%
2025-06-05	0.650	0.650	0.720	-	-	0	0	-	0.650	0.650	0.720	-	-	0	-	0.00%
2025-06-04	0.650	0.650	0.710	0.650	0.650	4,000	2,600	0.6500	0.650	0.650	0.710	0.650	0.650	4,000	0.6500	0.00%
2025-06-03	0.650	0.650	0.670	0.630	0.820	273,000	175,960	0.6445	0.650	0.650	0.670	0.630	0.820	273,000	0.6445	-10.96%
2025-06-02	0.730	0.670	0.730	0.600	0.750	132,000	88,005	0.6667	0.730	0.670	0.730	0.600	0.750	132,000	0.6667	-8.75%
2025-05-30	0.800	0.750	0.930	-	-	0	0	-	0.800	0.750	0.930	-	-	0	-	0.00%
2025-05-29	0.800	0.760	0.950	0.800	0.920	7,500	6,120	0.8160	0.800	0.760	0.950	0.800	0.920	7,500	0.8160	-10.11%
2025-05-28	0.890	0.890	0.910	-	-	0	0	-	0.890	0.890	0.910	-	-	0	-	4.71%
2025-05-27	0.850	0.850	0.930	-	-	0	0	-	0.850	0.850	0.930	-	-	0	-	6.25%
2025-05-26	0.800	0.700	0.800	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	-9.09%
2025-05-23	0.880	0.880	0.950	-	-	0	0	-	0.880	0.880	0.950	-	-	0	-	8.64%
2025-05-22	0.810	0.660	0.810	-	-	0	0	-	0.810	0.660	0.810	-	-	0	-	-4.71%
2025-05-21	0.850	0.730	0.850	-	-	0	0	-	0.850	0.730	0.850	-	-	0	-	-4.49%
2025-05-20	0.890	0.780	0.950	0.750	0.960	2,000	1,780	0.8900	0.890	0.780	0.950	0.750	0.960	2,000	0.8900	-3.26%
2025-05-19	0.920	0.620	0.950	-	-	0	0	-	0.920	0.620	0.950	-	-	0	-	0.00%
2025-05-16	0.920	0.730	0.920	-	-	0	0	-	0.920	0.730	0.920	-	-	0	-	-1.08%
2025-05-15	0.930	0.780	0.930	-	-	0	0	-	0.930	0.780	0.930	-	-	0	-	-2.11%
2025-05-14	0.950	0.770	0.950	-	-	0	0	-	0.950	0.770	0.950	-	-	0	-	0.00%
2025-05-13	0.950	0.740	0.950	-	-	0	0	-	0.950	0.740	0.950	-	-	0	-	0.00%
2025-05-12	0.950	0.810	0.970	0.950	0.950	1,000	950	0.9500	0.950	0.810	0.970	0.950	0.950	1,000	0.9500	14.46%
2025-05-09	0.830	0.830	0.970	0.800	0.820	4,000	3,240	0.8100	0.830	0.830	0.970	0.800	0.820	4,000	0.8100	-5.68%
2025-05-08	0.880	0.800	0.950	-	-	0	0	-	0.880	0.800	0.950	-	-	0	-	0.00%
2025-05-07	0.880	0.800	0.900	-	-	0	0	-	0.880	0.800	0.900	-	-	0	-	0.00%
2025-05-06	0.880	0.800	0.880	-	-	0	0	-	0.880	0.800	0.880	-	-	0	-	-2.22%
2025-05-02	0.900	0.800	0.900	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	0.00%
2025-04-30	0.900	0.780	0.900	-	-	0	0	-	0.900	0.780	0.900	-	-	0	-	0.00%
2025-04-29	0.900	0.750	0.900	-	-	0	0	-	0.900	0.750	0.900	-	-	0	-	0.00%
2025-04-28	0.900	0.750	0.900	-	-	0	0	-	0.900	0.750	0.900	-	-	0	-	-9.09%
2025-04-25	0.990	0.820	0.990	0.990	0.990	1,500	1,485	0.9900	0.990	0.820	0.990	0.990	0.990	1,500	0.9900	35.62%
2025-04-24	0.730	0.720	1.000	0.710	0.770	13,000	9,980	0.7677	0.730	0.720	1.000	0.710	0.770	13,000	0.7677	-3.95%
2025-04-23	0.760	0.700	0.760	-	-	0	0	-	0.760	0.700	0.760	-	-	0	-	0.00%
2025-04-22	0.760	0.700	0.760	0.770	0.770	1,000	770	0.7700	0.760	0.700	0.760	0.770	0.770	1,000	0.7700	2.70%
2025-04-17	0.740	0.740	0.760	-	-	0	0	-	0.740	0.740	0.760	-	-	0	-	0.00%
2025-04-16	0.740	0.740	0.760	-	-	0	0	-	0.740	0.740	0.760	-	-	0	-	0.00%
2025-04-15	0.740	0.740	0.760	0.740	0.740	500	370	0.7400	0.740	0.740	0.760	0.740	0.740	500	0.7400	0.00%
2025-04-14	0.740	0.740	0.760	-	-	0	0	-	0.740	0.740	0.760	-	-	0	-	0.00%
2025-04-11	0.740	0.700	0.740	0.740	0.750	12,000	8,900	0.7417	0.740	0.700	0.740	0.740	0.750	12,000	0.7417	-3.90%
2025-04-10	0.770	0.730	0.780	0.770	0.770	1,000	770	0.7700	0.770	0.730	0.780	0.770	0.770	1,000	0.7700	5.48%
2025-04-09	0.730	0.730	0.780	-	-	0	0	-	0.730	0.730	0.780	-	-	0	-	4.29%
2025-04-08	0.700	0.700	0.770	0.690	0.780	17,000	12,185	0.7168	0.700	0.700	0.770	0.690	0.780	17,000	0.7168	-10.26%
2025-04-07	0.780	0.700	0.790	-	-	0	0	-	0.780	0.700	0.790	-	-	0	-	0.00%
2025-04-03	0.780	0.700	0.790	0.780	0.780	1,000	780	0.7800	0.780	0.700	0.790	0.780	0.780	1,000	0.7800	1.30%
2025-04-02	0.770	0.700	0.790	-	-	0	0	-	0.770	0.700	0.790	-	-	0	-	0.00%
2025-04-01	0.770	0.720	0.790	-	-	0	0	-	0.770	0.720	0.790	-	-	0	-	0.00%
2025-03-31	0.770	0.700	0.790	-	-	0	0	-	0.770	0.700	0.790	-	-	0	-	0.00%
2025-03-28	0.770	0.750	0.790	-	-	0	0	-	0.770	0.750	0.790	-	-	0	-	0.00%
2025-03-27	0.770	0.750	0.790	-	-	0	0	-	0.770	0.750	0.790	-	-	0	-	0.00%
2025-03-26	0.770	0.720	0.790	-	-	0	0	-	0.770	0.720	0.790	-	-	0	-	0.00%
2025-03-25	0.770	0.700	0.790	-	-	0	0	-	0.770	0.700	0.790	-	-	0	-	0.00%
2025-03-24	0.770	0.720	0.790	0.760	0.790	8,000	6,270	0.7838	0.770	0.720	0.790	0.760	0.790	8,000	0.7838	4.05%
2025-03-21	0.740	0.700	0.800	-	-	0	0	-	0.740	0.700	0.800	-	-	0	-	0.00%
2025-03-20	0.740	0.740	0.800	-	-	0	0	-	0.740	0.740	0.800	-	-	0	-	2.78%
2025-03-19	0.720	0.720	0.800	-	-	0	0	-	0.720	0.720	0.800	-	-	0	-	0.00%
2025-03-18	0.720	0.710	0.800	-	-	0	0	-	0.720	0.710	0.800	-	-	0	-	0.00%
2025-03-17	0.720	0.710	0.770	0.720	0.720	10,000	7,200	0.7200	0.720	0.710	0.770	0.720	0.720	10,000	0.7200	-12.20%
2025-03-14	0.820	0.730	0.840	-	-	0	0	-	0.820	0.730	0.840	-	-	0	-	0.00%
2025-03-13	0.820	0.730	0.840	-	-	0	0	-	0.820	0.730	0.840	-	-	0	-	0.00%
2025-03-12	0.820	0.760	0.840	0.820	0.820	500	410	0.8200	0.820	0.760	0.840	0.820	0.820	500	0.8200	-2.38%
2025-03-11	0.840	0.740	0.840	-	-	0	0	-	0.840	0.740	0.840	-	-	0	-	0.00%
2025-03-10	0.840	0.810	0.840	0.840	0.840	500	420	0.8400	0.840	0.810	0.840	0.840	0.840	500	0.8400	3.70%
2025-03-07	0.810	0.750	0.810	-	-	0	0	-	0.810	0.750	0.810	-	-	0	-	-3.57%
2025-03-06	0.840	0.720	0.840	-	-	0	0	-	0.840	0.720	0.840	-	-	0	-	0.00%
2025-03-05	0.840	0.730	0.840	0.840	0.840	500	420	0.8400	0.840	0.730	0.840	0.840	0.840	500	0.8400	5.00%
2025-03-04	0.800	0.730	0.830	-	-	0	0	-	0.800	0.730	0.830	-	-	0	-	0.00%
2025-03-03	0.800	0.730	0.840	0.790	0.800	8,500	6,745	0.7935	0.800	0.730	0.840	0.790	0.800	8,500	0.7935	3.90%
2025-02-28	0.770	0.720	0.800	-	-	0	0	-	0.770	0.720	0.800	-	-	0	-	0.00%
2025-02-27	0.770	0.760	0.780	0.710	0.770	57,000	41,965	0.7362	0.770	0.760	0.780	0.710	0.770	57,000	0.7362	6.94%
2025-02-26	0.720	0.720	0.760	0.710	0.760	144,000	102,825	0.7141	0.720	0.720	0.760	0.710	0.760	144,000	0.7141	-27.27%
2025-02-25	0.990	0.820	0.990	0.760	0.990	3,000	2,535	0.8450	0.990	0.820	0.990	0.760	0.990	3,000	0.8450	19.28%
2025-02-24	0.830	0.830	1.030	-	-	0	0	-	0.830	0.830	1.030	-	-	0	-	3.75%
2025-02-21	0.800	0.750	0.900	-	-	0	0	-	0.800	0.750	0.900	-	-	0	-	0.00%
2025-02-20	0.800	0.740	0.900	-	-	0	0	-	0.800	0.740	0.900	-	-	0	-	0.00%
2025-02-19	0.800	0.720	0.880	0.800	0.800	3,500	2,800	0.8000	0.800	0.720	0.880	0.800	0.800	3,500	0.8000	-10.11%
2025-02-18	0.890	0.820	0.890	-	-	0	0	-	0.890	0.820	0.890	-	-	0	-	0.00%
2025-02-17	0.890	0.890	0.900	0.890	1.040	1,000	965	0.9650	0.890	0.890	0.900	0.890	1.040	1,000	0.9650	1.14%
2025-02-14	0.880	0.690	0.880	-	-	0	0	-	0.880	0.690	0.880	-	-	0	-	-2.22%
2025-02-13	0.900	0.800	0.900	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	0.00%
2025-02-12	0.900	0.830	0.900	-	-	0	0	-	0.900	0.830	0.900	-	-	0	-	0.00%
2025-02-11	0.900	0.710	0.900	-	-	0	0	-	0.900	0.710	0.900	-	-	0	-	0.00%
2025-02-10	0.900	0.720	0.900	-	-	0	0	-	0.900	0.720	0.900	-	-	0	-	0.00%
2025-02-07	0.900	0.810	0.990	0.890	0.900	31,000	27,840	0.8981	0.900	0.810	0.990	0.890	0.900	31,000	0.8981	0.00%
2025-02-06	0.900	0.900	1.020	0.900	1.040	3,500	3,570	1.0200	0.900	0.900	1.020	0.900	1.040	3,500	1.0200	7.14%
2025-02-05	0.840	-	1.050	-	-	0	0	-	0.840	-	1.050	-	-	0	-	0.00%
2025-02-04	0.840	-	1.000	-	-	0	0	-	0.840	-	1.000	-	-	0	-	0.00%
2025-02-03	0.840	-	1.000	-	-	0	0	-	0.840	-	1.000	-	-	0	-	0.00%
2025-01-28	0.840	0.840	0.930	0.830	0.880	101,000	86,080	0.8523	0.840	0.840	0.930	0.830	0.880	101,000	0.8523	-4.55%
2025-01-27	0.880	0.840	0.880	0.900	0.940	126,000	115,400	0.9159	0.880	0.840	0.880	0.900	0.940	126,000	0.9159	-6.38%
2025-01-24	0.940	0.830	0.960	-	-	0	0	-	0.940	0.830	0.960	-	-	0	-	0.00%
2025-01-23	0.940	0.830	0.940	-	-	0	0	-	0.940	0.830	0.940	-	-	0	-	-1.05%
2025-01-22	0.950	0.830	1.030	-	-	0	0	-	0.950	0.830	1.030	-	-	0	-	0.00%
2025-01-21	0.950	0.830	1.040	-	-	0	0	-	0.950	0.830	1.040	-	-	0	-	0.00%
2025-01-20	0.950	0.750	1.040	-	-	0	0	-	0.950	0.750	1.040	-	-	0	-	0.00%
2025-01-17	0.950	0.860	1.040	-	-	0	0	-	0.950	0.860	1.040	-	-	0	-	0.00%
2025-01-16	0.950	0.810	1.050	-	-	0	0	-	0.950	0.810	1.050	-	-	0	-	0.00%
2025-01-15	0.950	0.880	1.000	-	-	0	0	-	0.950	0.880	1.000	-	-	0	-	0.00%
2025-01-14	0.950	0.900	0.950	0.950	1.070	158,000	162,600	1.0291	0.950	0.900	0.950	0.950	1.070	158,000	1.0291	-5.00%
2025-01-13	1.000	-	1.100	-	-	0	0	-	1.000	-	1.100	-	-	0	-	0.00%
2025-01-10	1.000	0.800	1.000	-	-	0	0	-	1.000	0.800	1.000	-	-	0	-	0.00%
2025-01-09	1.000	0.860	1.000	1.000	1.000	4,000	4,000	1.0000	1.000	0.860	1.000	1.000	1.000	4,000	1.0000	3.09%
2025-01-08	0.970	-	1.000	-	-	0	0	-	0.970	-	1.000	-	-	0	-	0.00%
2025-01-07	0.970	0.770	1.000	-	-	0	0	-	0.970	0.770	1.000	-	-	0	-	0.00%
2025-01-06	0.970	-	1.000	-	-	0	0	-	0.970	-	1.000	-	-	0	-	0.00%
2025-01-03	0.970	0.770	1.000	-	-	0	0	-	0.970	0.770	1.000	-	-	0	-	0.00%
2025-01-02	0.970	-	1.000	-	-	0	0	-	0.970	-	1.000	-	-	0	-	0.00%
2024-12-31	0.970	0.770	1.000	-	-	0	0	-	0.970	0.770	1.000	-	-	0	-	0.00%
2024-12-30	0.970	0.850	0.980	0.970	0.970	500	485	0.9700	0.970	0.850	0.980	0.970	0.970	500	0.9700	7.78%
2024-12-27	0.900	0.810	0.900	-	-	0	0	-	0.900	0.810	0.900	-	-	0	-	0.00%
2024-12-24	0.900	0.780	0.980	-	-	0	0	-	0.900	0.780	0.980	-	-	0	-	0.00%
2024-12-23	0.900	0.850	0.900	0.900	0.900	50,000	45,000	0.9000	0.900	0.850	0.900	0.900	0.900	50,000	0.9000	4.65%
2024-12-20	0.860	0.860	0.980	0.860	0.860	500	430	0.8600	0.860	0.860	0.980	0.860	0.860	500	0.8600	-12.24%
2024-12-19	0.980	0.830	0.990	0.810	0.980	56,500	45,945	0.8132	0.980	0.830	0.990	0.810	0.980	56,500	0.8132	-2.00%
2024-12-18	1.000	0.800	1.000	-	-	0	0	-	1.000	0.800	1.000	-	-	0	-	0.00%
2024-12-17	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2024-12-16	1.000	0.850	1.000	-	-	0	0	-	1.000	0.850	1.000	-	-	0	-	0.00%
2024-12-13	1.000	0.810	1.000	1.000	1.000	1,000	1,000	1.0000	1.000	0.810	1.000	1.000	1.000	1,000	1.0000	5.26%
2024-12-12	0.950	-	0.960	0.950	0.950	5,000	4,750	0.9500	0.950	-	0.960	0.950	0.950	5,000	0.9500	6.74%
2024-12-11	0.890	0.890	0.900	0.890	1.240	61,500	56,775	0.9232	0.890	0.890	0.900	0.890	1.240	61,500	0.9232	-14.42%
2024-12-10	1.040	-	1.210	-	-	0	0	-	1.040	-	1.210	-	-	0	-	0.00%
2024-12-09	1.040	0.900	1.040	1.060	1.060	1,000	1,060	1.0600	1.040	0.900	1.040	1.060	1.060	1,000	1.0600	15.56%
2024-12-06	0.900	-	0.900	0.900	0.900	50,000	45,000	0.9000	0.900	-	0.900	0.900	0.900	50,000	0.9000	0.00%
2024-12-05	0.900	-	1.040	-	-	0	0	-	0.900	-	1.040	-	-	0	-	0.00%
2024-12-04	0.900	-	1.100	-	-	0	0	-	0.900	-	1.100	-	-	0	-	0.00%
2024-12-03	0.900	-	1.050	-	-	0	0	-	0.900	-	1.050	-	-	0	-	0.00%
2024-12-02	0.900	-	0.900	0.900	0.900	48,500	43,650	0.9000	0.900	-	0.900	0.900	0.900	48,500	0.9000	0.00%
2024-11-29	0.900	0.900	0.940	0.900	0.900	5,000	4,500	0.9000	0.900	0.900	0.940	0.900	0.900	5,000	0.9000	-4.26%
2024-11-28	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2024-11-27	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2024-11-26	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2024-11-25	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2024-11-22	0.940	-	0.940	-	-	0	0	-	0.940	-	0.940	-	-	0	-	0.00%
2024-11-21	0.940	0.800	0.940	-	-	0	0	-	0.940	0.800	0.940	-	-	0	-	0.00%
2024-11-20	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2024-11-19	0.940	-	0.940	-	-	0	0	-	0.940	-	0.940	-	-	0	-	0.00%
2024-11-18	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2024-11-15	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2024-11-14	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2024-11-13	0.940	0.900	0.940	0.940	0.940	2,000	1,880	0.9400	0.940	0.900	0.940	0.940	0.940	2,000	0.9400	4.44%
2024-11-12	0.900	0.900	0.940	-	-	0	0	-	0.900	0.900	0.940	-	-	0	-	0.00%
2024-11-11	0.900	0.780	0.940	-	-	0	0	-	0.900	0.780	0.940	-	-	0	-	0.00%
2024-11-08	0.900	0.900	0.940	-	-	0	0	-	0.900	0.900	0.940	-	-	0	-	0.00%
2024-11-07	0.900	0.900	0.940	-	-	0	0	-	0.900	0.900	0.940	-	-	0	-	0.00%
2024-11-06	0.900	0.900	0.940	-	-	0	0	-	0.900	0.900	0.940	-	-	0	-	0.00%
2024-11-05	0.900	0.900	0.940	-	-	0	0	-	0.900	0.900	0.940	-	-	0	-	0.00%
2024-11-04	0.900	0.900	0.950	-	-	0	0	-	0.900	0.900	0.950	-	-	0	-	0.00%
2024-11-01	0.900	0.900	0.930	-	-	0	0	-	0.900	0.900	0.930	-	-	0	-	0.00%
2024-10-31	0.900	0.730	0.940	-	-	0	0	-	0.900	0.730	0.940	-	-	0	-	0.00%
2024-10-30	0.900	0.850	0.940	0.900	0.900	2,000	1,800	0.9000	0.900	0.850	0.940	0.900	0.900	2,000	0.9000	0.00%
2024-10-29	0.900	0.900	0.930	-	-	0	0	-	0.900	0.900	0.930	-	-	0	-	0.00%
2024-10-28	0.900	0.900	0.940	-	-	0	0	-	0.900	0.900	0.940	-	-	0	-	0.00%
2024-10-25	0.900	0.900	0.930	-	-	0	0	-	0.900	0.900	0.930	-	-	0	-	0.00%
2024-10-24	0.900	0.900	0.940	0.900	0.900	40,000	36,000	0.9000	0.900	0.900	0.940	0.900	0.900	40,000	0.9000	0.00%
2024-10-23	0.900	0.900	0.930	0.900	0.900	8,000	7,200	0.9000	0.900	0.900	0.930	0.900	0.900	8,000	0.9000	4.65%
2024-10-22	0.860	0.860	0.950	-	-	0	0	-	0.860	0.860	0.950	-	-	0	-	0.00%
2024-10-21	0.860	0.860	0.920	-	-	0	0	-	0.860	0.860	0.920	-	-	0	-	0.00%
2024-10-18	0.860	0.860	0.920	-	-	0	0	-	0.860	0.860	0.920	-	-	0	-	0.00%
2024-10-17	0.860	0.860	0.900	-	-	0	0	-	0.860	0.860	0.900	-	-	0	-	11.69%
2024-10-16	0.770	0.720	0.900	-	-	0	0	-	0.770	0.720	0.900	-	-	0	-	0.00%
2024-10-15	0.770	0.760	0.930	0.760	0.770	3,500	2,675	0.7643	0.770	0.760	0.930	0.760	0.770	3,500	0.7643	-9.41%
2024-10-14	0.850	0.700	0.940	-	-	0	0	-	0.850	0.700	0.940	-	-	0	-	0.00%
2024-10-10	0.850	0.850	0.930	0.850	0.850	2,000	1,700	0.8500	0.850	0.850	0.930	0.850	0.850	2,000	0.8500	-4.49%
2024-10-09	0.890	0.850	0.890	-	-	0	0	-	0.890	0.850	0.890	-	-	0	-	-3.26%
2024-10-08	0.920	0.900	0.940	-	-	0	0	-	0.920	0.900	0.940	-	-	0	-	0.00%
2024-10-07	0.920	0.850	0.950	-	-	0	0	-	0.920	0.850	0.950	-	-	0	-	0.00%
2024-10-04	0.920	0.850	0.920	-	-	0	0	-	0.920	0.850	0.920	-	-	0	-	0.00%
2024-10-03	0.920	0.860	0.920	0.920	0.920	4,000	3,680	0.9200	0.920	0.860	0.920	0.920	0.920	4,000	0.9200	0.00%
2024-10-02	0.920	0.910	0.950	0.920	0.940	7,000	6,510	0.9300	0.920	0.910	0.950	0.920	0.940	7,000	0.9300	10.84%
2024-09-30	0.830	0.830	0.900	0.810	0.810	500	405	0.8100	0.830	0.830	0.900	0.810	0.810	500	0.8100	2.47%
2024-09-27	0.810	0.810	0.930	0.810	0.820	3,500	2,860	0.8171	0.810	0.810	0.930	0.810	0.820	3,500	0.8171	-10.00%
2024-09-26	0.900	0.790	0.900	-	-	0	0	-	0.900	0.790	0.900	-	-	0	-	0.00%
2024-09-25	0.900	0.800	0.900	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	0.00%
2024-09-24	0.900	0.900	0.930	-	-	0	0	-	0.900	0.900	0.930	-	-	0	-	12.50%
2024-09-23	0.800	0.800	0.930	0.750	0.750	2,500	1,875	0.7500	0.800	0.800	0.930	0.750	0.750	2,500	0.7500	-13.04%
2024-09-20	0.920	0.780	0.920	0.790	0.930	34,500	31,715	0.9193	0.920	0.780	0.920	0.790	0.930	34,500	0.9193	12.20%
2024-09-19	0.820	0.700	0.820	-	-	0	0	-	0.820	0.700	0.820	-	-	0	-	-2.38%
2024-09-17	0.840	0.710	0.850	0.840	0.840	2,000	1,680	0.8400	0.840	0.710	0.850	0.840	0.840	2,000	0.8400	3.70%
2024-09-16	0.810	0.710	0.850	-	-	0	0	-	0.810	0.710	0.850	-	-	0	-	0.00%
2024-09-13	0.810	0.810	0.840	0.710	0.780	5,500	4,080	0.7418	0.810	0.810	0.840	0.710	0.780	5,500	0.7418	-12.90%
2024-09-12	0.930	-	0.950	-	-	0	0	-	0.930	-	0.950	-	-	0	-	0.00%
2024-09-11	0.930	0.770	0.950	-	-	0	0	-	0.930	0.770	0.950	-	-	0	-	0.00%
2024-09-10	0.930	0.770	0.950	-	-	0	0	-	0.930	0.770	0.950	-	-	0	-	0.00%
2024-09-09	0.930	0.770	0.950	-	-	0	0	-	0.930	0.770	0.950	-	-	0	-	0.00%
2024-09-05	0.930	0.770	0.950	-	-	0	0	-	0.930	0.770	0.950	-	-	0	-	0.00%
2024-09-04	0.930	0.770	0.930	-	-	0	0	-	0.930	0.770	0.930	-	-	0	-	0.00%
2024-09-03	0.930	0.750	0.950	-	-	0	0	-	0.930	0.750	0.950	-	-	0	-	0.00%
2024-09-02	0.930	0.770	0.950	-	-	0	0	-	0.930	0.770	0.950	-	-	0	-	0.00%
2024-08-30	0.930	0.730	0.950	-	-	0	0	-	0.930	0.730	0.950	-	-	0	-	0.00%
2024-08-29	0.930	0.770	0.950	-	-	0	0	-	0.930	0.770	0.950	-	-	0	-	0.00%
2024-08-28	0.930	0.800	0.950	-	-	0	0	-	0.930	0.800	0.950	-	-	0	-	0.00%
2024-08-27	0.930	0.800	0.950	-	-	0	0	-	0.930	0.800	0.950	-	-	0	-	0.00%
2024-08-26	0.930	0.840	0.950	-	-	0	0	-	0.930	0.840	0.950	-	-	0	-	0.00%
2024-08-23	0.930	0.850	0.950	-	-	0	0	-	0.930	0.850	0.950	-	-	0	-	0.00%
2024-08-22	0.930	0.770	0.950	-	-	0	0	-	0.930	0.770	0.950	-	-	0	-	0.00%
2024-08-21	0.930	0.810	0.950	-	-	0	0	-	0.930	0.810	0.950	-	-	0	-	0.00%
2024-08-20	0.930	0.820	0.950	-	-	0	0	-	0.930	0.820	0.950	-	-	0	-	0.00%
2024-08-19	0.930	0.930	1.040	-	-	0	0	-	0.930	0.930	1.040	-	-	0	-	3.33%
2024-08-16	0.900	0.860	0.930	0.810	0.900	3,500	2,970	0.8486	0.900	0.860	0.930	0.810	0.900	3,500	0.8486	-5.26%
2024-08-15	0.950	0.850	0.950	-	-	0	0	-	0.950	0.850	0.950	-	-	0	-	0.00%
2024-08-14	0.950	0.900	0.950	-	-	0	0	-	0.950	0.900	0.950	-	-	0	-	0.00%
2024-08-13	0.950	0.910	0.950	0.950	0.950	10,000	9,500	0.9500	0.950	0.910	0.950	0.950	0.950	10,000	0.9500	-9.52%
2024-08-12	1.050	1.050	1.150	-	-	0	0	-	1.050	1.050	1.150	-	-	0	-	5.00%
2024-08-09	1.000	0.790	1.000	-	-	0	0	-	1.000	0.790	1.000	-	-	0	-	0.00%
2024-08-08	1.000	0.850	1.000	-	-	0	0	-	1.000	0.850	1.000	-	-	0	-	0.00%
2024-08-07	1.000	0.960	1.000	1.000	1.000	1,000	1,000	1.0000	1.000	0.960	1.000	1.000	1.000	1,000	1.0000	1.01%
2024-08-06	0.990	0.970	1.000	0.990	0.990	3,000	2,970	0.9900	0.990	0.970	1.000	0.990	0.990	3,000	0.9900	-1.00%
2024-08-05	1.000	0.880	1.000	-	-	0	0	-	1.000	0.880	1.000	-	-	0	-	0.00%
2024-08-02	1.000	0.820	1.200	-	-	0	0	-	1.000	0.820	1.200	-	-	0	-	0.00%
2024-08-01	1.000	1.000	1.200	1.000	1.010	10,500	10,565	1.0062	1.000	1.000	1.200	1.000	1.010	10,500	1.0062	0.00%
2024-07-31	1.000	-	1.000	1.000	1.000	1,000	1,000	1.0000	1.000	-	1.000	1.000	1.000	1,000	1.0000	-16.67%
2024-07-30	1.200	1.020	1.380	-	-	0	0	-	1.200	1.020	1.380	-	-	0	-	0.00%
2024-07-29	1.200	1.000	1.380	-	-	0	0	-	1.200	1.000	1.380	-	-	0	-	0.00%
2024-07-26	1.200	1.000	1.380	-	-	0	0	-	1.200	1.000	1.380	-	-	0	-	0.00%
2024-07-25	1.200	-	1.380	-	-	0	0	-	1.200	-	1.380	-	-	0	-	0.00%
2024-07-24	1.200	1.200	1.380	-	-	0	0	-	1.200	1.200	1.380	-	-	0	-	0.00%
2024-07-23	1.200	1.200	1.370	-	-	0	0	-	1.200	1.200	1.370	-	-	0	-	0.00%
2024-07-22	1.200	1.200	1.350	-	-	0	0	-	1.200	1.200	1.350	-	-	0	-	0.00%
2024-07-19	1.200	1.000	1.200	-	-	0	0	-	1.200	1.000	1.200	-	-	0	-	0.00%
2024-07-18	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2024-07-17	1.200	1.000	1.200	-	-	0	0	-	1.200	1.000	1.200	-	-	0	-	-6.98%
2024-07-16	1.290	1.090	1.290	-	-	0	0	-	1.290	1.090	1.290	-	-	0	-	0.00%
2024-07-15	1.290	1.100	1.290	-	-	0	0	-	1.290	1.100	1.290	-	-	0	-	0.00%
2024-07-12	1.290	1.090	1.290	-	-	0	0	-	1.290	1.090	1.290	-	-	0	-	0.00%
2024-07-11	1.290	1.090	1.390	-	-	0	0	-	1.290	1.090	1.390	-	-	0	-	0.00%
2024-07-10	1.290	1.090	1.290	-	-	0	0	-	1.290	1.090	1.290	-	-	0	-	-0.77%
2024-07-09	1.300	1.100	1.300	-	-	0	0	-	1.300	1.100	1.300	-	-	0	-	0.00%
2024-07-08	1.300	1.120	1.360	-	-	0	0	-	1.300	1.120	1.360	-	-	0	-	0.00%
2024-07-05	1.300	1.100	1.300	-	-	0	0	-	1.300	1.100	1.300	-	-	0	-	-1.52%
2024-07-04	1.320	1.320	1.360	-	-	0	0	-	1.320	1.320	1.360	-	-	0	-	1.54%
2024-07-03	1.300	1.200	1.300	1.190	1.340	19,000	23,860	1.2558	1.300	1.200	1.300	1.190	1.340	19,000	1.2558	-3.70%
2024-07-02	1.350	1.150	1.350	-	-	0	0	-	1.350	1.150	1.350	-	-	0	-	0.00%
2024-06-28	1.350	1.180	1.350	-	-	0	0	-	1.350	1.180	1.350	-	-	0	-	0.00%
2024-06-27	1.350	1.340	1.350	1.300	1.350	52,000	69,290	1.3325	1.350	1.340	1.350	1.300	1.350	52,000	1.3325	-1.46%
2024-06-26	1.370	1.100	1.370	1.230	1.370	73,000	94,195	1.2903	1.370	1.100	1.370	1.230	1.370	73,000	1.2903	10.48%
2024-06-25	1.240	1.050	1.240	-	-	0	0	-	1.240	1.050	1.240	-	-	0	-	0.00%
2024-06-24	1.240	1.240	1.370	-	-	0	0	-	1.240	1.240	1.370	-	-	0	-	2.48%
2024-06-21	1.210	1.190	1.230	1.180	1.210	3,000	3,595	1.1983	1.210	1.190	1.230	1.180	1.210	3,000	1.1983	23.47%
2024-06-20	0.980	0.980	1.310	0.970	0.970	500	485	0.9700	0.980	0.980	1.310	0.970	0.970	500	0.9700	-12.50%
2024-06-19	1.120	1.120	1.240	1.060	1.110	2,500	2,750	1.1000	1.120	1.120	1.240	1.060	1.110	2,500	1.1000	-11.11%
2024-06-18	1.260	1.060	1.340	-	-	0	0	-	1.260	1.060	1.340	-	-	0	-	0.00%
2024-06-17	1.260	1.060	1.230	-	-	0	0	-	1.260	1.060	1.230	-	-	0	-	0.00%
2024-06-14	1.260	1.100	1.260	-	-	0	0	-	1.260	1.100	1.260	-	-	0	-	-2.33%
2024-06-13	1.290	1.090	1.340	-	-	0	0	-	1.290	1.090	1.340	-	-	0	-	0.00%
2024-06-12	1.290	1.180	1.290	-	-	0	0	-	1.290	1.180	1.290	-	-	0	-	-2.27%
2024-06-11	1.320	1.140	1.320	-	-	0	0	-	1.320	1.140	1.320	-	-	0	-	-2.22%
2024-06-07	1.350	1.150	1.500	-	-	0	0	-	1.350	1.150	1.500	-	-	0	-	0.00%
2024-06-06	1.350	1.150	1.480	-	-	0	0	-	1.350	1.150	1.480	-	-	0	-	0.00%
2024-06-05	1.350	1.150	1.490	-	-	0	0	-	1.350	1.150	1.490	-	-	0	-	0.00%
2024-06-04	1.350	1.210	1.440	-	-	0	0	-	1.350	1.210	1.440	-	-	0	-	0.00%
2024-06-03	1.350	1.250	1.390	-	-	0	0	-	1.350	1.250	1.390	-	-	0	-	0.00%
2024-05-31	1.350	1.350	1.390	1.350	1.360	3,500	4,750	1.3571	1.350	1.350	1.390	1.350	1.360	3,500	1.3571	-0.74%
2024-05-30	1.360	1.360	1.490	-	-	0	0	-	1.360	1.360	1.490	-	-	0	-	0.74%
2024-05-29	1.350	1.350	1.470	1.350	1.360	8,000	10,810	1.3513	1.350	1.350	1.470	1.350	1.360	8,000	1.3513	-1.46%
2024-05-28	1.370	1.360	1.420	-	-	0	0	-	1.370	1.360	1.420	-	-	0	-	0.00%
2024-05-27	1.370	1.360	1.370	1.320	1.370	44,500	60,105	1.3507	1.370	1.360	1.370	1.320	1.370	44,500	1.3507	1.48%
2024-05-24	1.350	1.350	1.380	1.350	1.350	28,000	37,800	1.3500	1.350	1.350	1.380	1.350	1.350	28,000	1.3500	0.75%
2024-05-23	1.340	1.340	1.380	1.330	1.340	30,000	39,925	1.3308	1.340	1.340	1.380	1.330	1.340	30,000	1.3308	2.29%
2024-05-22	1.310	1.300	1.350	1.300	1.310	8,500	11,100	1.3059	1.310	1.300	1.350	1.300	1.310	8,500	1.3059	-5.07%
2024-05-21	1.380	1.380	1.400	1.200	1.420	50,500	62,410	1.2358	1.380	1.380	1.400	1.200	1.420	50,500	1.2358	15.00%
2024-05-20	1.200	1.200	1.220	1.000	1.220	106,000	125,090	1.1801	1.200	1.200	1.220	1.000	1.220	106,000	1.1801	7.14%
2024-05-17	1.120	1.120	1.150	1.050	1.200	66,500	71,410	1.0738	1.120	1.120	1.150	1.050	1.200	66,500	1.0738	6.67%
2024-05-16	1.050	1.050	1.100	-	-	0	0	-	1.050	1.050	1.100	-	-	0	-	0.00%
2024-05-14	1.050	1.050	1.160	1.050	1.050	107,500	112,875	1.0500	1.050	1.050	1.160	1.050	1.050	107,500	1.0500	0.96%
2024-05-13	1.040	1.030	1.050	1.040	1.070	11,500	12,140	1.0557	1.040	1.030	1.050	1.040	1.070	11,500	1.0557	5.05%
2024-05-10	0.990	0.990	1.080	-	-	0	0	-	0.990	0.990	1.080	-	-	0	-	1.02%
2024-05-09	0.980	0.980	1.030	-	-	0	0	-	0.980	0.980	1.030	-	-	0	-	3.16%
2024-05-08	0.950	0.950	1.080	-	-	0	0	-	0.950	0.950	1.080	-	-	0	-	0.00%
2024-05-07	0.950	0.950	1.090	0.950	0.950	28,000	26,600	0.9500	0.950	0.950	1.090	0.950	0.950	28,000	0.9500	0.00%
2024-05-06	0.950	0.950	1.020	-	-	0	0	-	0.950	0.950	1.020	-	-	0	-	2.15%
2024-05-03	0.930	0.900	0.930	0.950	0.950	30,000	28,500	0.9500	0.930	0.900	0.930	0.950	0.950	30,000	0.9500	3.33%
2024-05-02	0.900	0.900	1.000	-	-	0	0	-	0.900	0.900	1.000	-	-	0	-	4.65%
2024-04-30	0.860	0.850	1.000	-	-	0	0	-	0.860	0.850	1.000	-	-	0	-	0.00%
2024-04-29	0.860	0.860	0.980	0.850	0.850	2,500	2,125	0.8500	0.860	0.860	0.980	0.850	0.850	2,500	0.8500	0.00%
2024-04-26	0.860	0.860	1.000	0.850	0.850	8,000	6,800	0.8500	0.860	0.860	1.000	0.850	0.850	8,000	0.8500	1.18%
2024-04-25	0.850	0.850	0.940	0.760	0.830	17,500	13,815	0.7894	0.850	0.850	0.940	0.760	0.830	17,500	0.7894	6.25%
2024-04-24	0.800	0.800	0.900	-	-	0	0	-	0.800	0.800	0.900	-	-	0	-	5.26%
2024-04-23	0.760	0.750	0.900	-	-	0	0	-	0.760	0.750	0.900	-	-	0	-	0.00%
2024-04-22	0.760	0.760	0.840	0.750	0.750	10,000	7,500	0.7500	0.760	0.760	0.840	0.750	0.750	10,000	0.7500	1.33%
2024-04-19	0.750	0.750	0.780	0.700	0.700	10,000	7,000	0.7000	0.750	0.750	0.780	0.700	0.700	10,000	0.7000	-6.25%
2024-04-18	0.800	0.730	0.870	0.660	0.800	64,500	51,520	0.7988	0.800	0.730	0.870	0.660	0.800	64,500	0.7988	-8.05%
2024-04-17	0.870	0.670	0.870	0.870	0.870	50,000	43,500	0.8700	0.870	0.670	0.870	0.870	0.870	50,000	0.8700	3.57%
2024-04-16	0.840	0.790	0.840	0.800	0.850	106,500	89,470	0.8401	0.840	0.790	0.840	0.800	0.850	106,500	0.8401	0.00%
2024-04-15	0.840	0.590	0.930	0.740	0.840	5,500	4,570	0.8309	0.840	0.590	0.930	0.740	0.840	5,500	0.8309	-8.70%
2024-04-12	0.920	0.850	0.960	-	-	0	0	-	0.920	0.850	0.960	-	-	0	-	0.00%
2024-04-11	0.920	0.800	0.970	0.900	0.920	9,000	8,180	0.9089	0.920	0.800	0.970	0.900	0.920	9,000	0.9089	5.75%
2024-04-10	0.870	0.680	0.870	0.840	0.880	17,500	14,655	0.8374	0.870	0.680	0.870	0.840	0.880	17,500	0.8374	7.41%
2024-04-09	0.810	0.670	0.810	0.840	0.850	3,500	2,970	0.8486	0.810	0.670	0.810	0.840	0.850	3,500	0.8486	9.46%
2024-04-08	0.740	0.600	0.800	0.700	0.740	7,000	5,010	0.7157	0.740	0.600	0.800	0.700	0.740	7,000	0.7157	8.82%
2024-04-05	0.680	0.680	0.730	0.670	0.680	5,500	3,725	0.6773	0.680	0.680	0.730	0.670	0.680	5,500	0.6773	3.03%
2024-04-03	0.660	0.660	0.680	0.660	0.660	37,500	24,750	0.6600	0.660	0.660	0.680	0.660	0.660	37,500	0.6600	-1.49%
2024-04-02	0.670	0.650	0.670	-	-	0	0	-	0.670	0.650	0.670	-	-	0	-	0.00%
2024-03-28	0.670	0.640	0.670	0.540	0.670	11,500	7,380	0.6417	0.670	0.640	0.670	0.540	0.670	11,500	0.6417	4.69%
2024-03-27	0.640	0.630	0.640	0.510	0.790	13,000	7,950	0.6115	0.640	0.630	0.640	0.510	0.790	13,000	0.6115	6.67%
2024-03-26	0.600	0.600	0.610	0.520	0.640	15,000	8,510	0.5673	0.600	0.600	0.610	0.520	0.640	15,000	0.5673	0.00%
2024-03-25	0.600	0.495	0.600	0.480	0.610	17,500	8,975	0.5129	0.600	0.495	0.600	0.480	0.610	17,500	0.5129	3.45%
2024-03-22	0.580	0.490	0.580	0.580	0.580	1,000	580	0.5800	0.580	0.490	0.580	0.580	0.580	1,000	0.5800	19.59%
2024-03-21	0.485	0.480	0.580	0.485	0.485	6,000	2,910	0.4850	0.485	0.480	0.580	0.485	0.485	6,000	0.4850	1.04%
2024-03-20	0.480	0.465	0.500	0.480	0.480	3,000	1,440	0.4800	0.480	0.465	0.500	0.480	0.480	3,000	0.4800	-4.00%
2024-03-19	0.500	0.400	0.570	-	-	0	0	-	0.500	0.400	0.570	-	-	0	-	0.00%
2024-03-18	0.500	0.400	0.530	-	-	0	0	-	0.500	0.400	0.530	-	-	0	-	0.00%
2024-03-15	0.500	0.430	0.570	-	-	0	0	-	0.500	0.430	0.570	-	-	0	-	0.00%
2024-03-14	0.500	0.500	0.570	0.470	0.510	6,500	3,180	0.4892	0.500	0.500	0.570	0.470	0.510	6,500	0.4892	-12.28%
2024-03-13	0.570	0.570	0.770	0.550	0.550	5,000	2,750	0.5500	0.570	0.570	0.770	0.550	0.550	5,000	0.5500	11.76%
2024-03-12	0.510	0.500	0.700	-	-	0	0	-	0.510	0.500	0.700	-	-	0	-	0.00%
2024-03-11	0.510	0.500	0.750	0.510	0.520	1,500	770	0.5133	0.510	0.500	0.750	0.510	0.520	1,500	0.5133	-7.27%
2024-03-08	0.550	0.510	0.750	-	-	0	0	-	0.550	0.510	0.750	-	-	0	-	0.00%
2024-03-07	0.550	0.510	0.750	-	-	0	0	-	0.550	0.510	0.750	-	-	0	-	0.00%
2024-03-06	0.550	0.510	0.790	-	-	0	0	-	0.550	0.510	0.790	-	-	0	-	0.00%
2024-03-05	0.550	0.550	0.750	0.510	0.550	6,000	3,110	0.5183	0.550	0.550	0.750	0.510	0.550	6,000	0.5183	3.77%
2024-03-04	0.530	0.530	0.770	-	-	0	0	-	0.530	0.530	0.770	-	-	0	-	1.92%
2024-03-01	0.520	0.520	0.750	-	-	0	0	-	0.520	0.520	0.750	-	-	0	-	0.00%
2024-02-29	0.520	0.510	0.740	-	-	0	0	-	0.520	0.510	0.740	-	-	0	-	0.00%
2024-02-28	0.520	0.520	0.710	0.510	0.510	2,000	1,020	0.5100	0.520	0.520	0.710	0.510	0.510	2,000	0.5100	-13.33%
2024-02-27	0.600	0.560	0.670	-	-	0	0	-	0.600	0.560	0.670	-	-	0	-	0.00%
2024-02-26	0.600	0.600	0.640	0.600	0.600	10,000	6,000	0.6000	0.600	0.600	0.640	0.600	0.600	10,000	0.6000	-10.45%
2024-02-23	0.670	0.590	0.760	-	-	0	0	-	0.670	0.590	0.760	-	-	0	-	0.00%
2024-02-22	0.670	0.580	0.750	-	-	0	0	-	0.670	0.580	0.750	-	-	0	-	0.00%
2024-02-21	0.670	0.660	0.710	0.620	0.670	18,500	11,520	0.6227	0.670	0.660	0.710	0.620	0.670	18,500	0.6227	-1.47%
2024-02-20	0.680	0.640	0.710	0.680	0.680	1,000	680	0.6800	0.680	0.640	0.710	0.680	0.680	1,000	0.6800	-10.53%
2024-02-19	0.760	0.760	0.770	0.760	0.760	1,000	760	0.7600	0.760	0.760	0.770	0.760	0.760	1,000	0.7600	-1.30%
2024-02-16	0.770	0.760	0.840	0.760	1.090	27,000	22,250	0.8241	0.770	0.760	0.840	0.760	1.090	27,000	0.8241	-23.00%
2024-02-15	1.000	0.970	1.050	0.900	1.190	11,500	12,155	1.0570	1.000	0.970	1.050	0.900	1.190	11,500	1.0570	-10.71%
2024-02-14	1.120	0.800	1.120	0.780	1.190	22,000	24,370	1.1077	1.120	0.800	1.120	0.780	1.190	22,000	1.1077	15.46%
2024-02-09	0.970	0.530	0.970	-	-	0	0	-	0.970	0.530	0.970	-	-	0	-	-3.00%
2024-02-08	1.000	0.500	1.000	0.500	1.000	17,500	9,595	0.5483	1.000	0.500	1.000	0.500	1.000	17,500	0.5483	100.00%
2024-02-07	0.500	0.510	0.580	0.500	0.520	8,000	4,060	0.5075	0.500	0.510	0.580	0.500	0.520	8,000	0.5075	-15.25%
2024-02-06	0.590	0.590	0.800	0.590	0.670	11,000	6,690	0.6082	0.590	0.590	0.800	0.590	0.670	11,000	0.6082	-26.25%
2024-02-05	0.800	0.670	0.800	-	-	0	0	-	0.800	0.670	0.800	-	-	0	-	0.00%
2024-02-02	0.800	0.670	0.980	-	-	0	0	-	0.800	0.670	0.980	-	-	0	-	0.00%
2024-02-01	0.800	0.560	0.990	-	-	0	0	-	0.800	0.560	0.990	-	-	0	-	0.00%
2024-01-31	0.800	0.670	0.990	-	-	0	0	-	0.800	0.670	0.990	-	-	0	-	0.00%
2024-01-30	0.800	0.670	0.990	-	-	0	0	-	0.800	0.670	0.990	-	-	0	-	0.00%
2024-01-29	0.800	0.580	0.800	-	-	0	0	-	0.800	0.580	0.800	-	-	0	-	0.00%
2024-01-26	0.800	0.670	0.800	-	-	0	0	-	0.800	0.670	0.800	-	-	0	-	0.00%
2024-01-25	0.800	0.670	0.800	-	-	0	0	-	0.800	0.670	0.800	-	-	0	-	0.00%
2024-01-24	0.800	0.600	0.990	-	-	0	0	-	0.800	0.600	0.990	-	-	0	-	0.00%
2024-01-23	0.800	0.670	0.980	-	-	0	0	-	0.800	0.670	0.980	-	-	0	-	0.00%
2024-01-22	0.800	0.670	0.990	-	-	0	0	-	0.800	0.670	0.990	-	-	0	-	0.00%
2024-01-19	0.800	0.670	0.800	-	-	0	0	-	0.800	0.670	0.800	-	-	0	-	0.00%
2024-01-18	0.800	0.670	0.800	-	-	0	0	-	0.800	0.670	0.800	-	-	0	-	0.00%
2024-01-17	0.800	0.670	0.800	-	-	0	0	-	0.800	0.670	0.800	-	-	0	-	0.00%
2024-01-16	0.800	0.590	0.800	-	-	0	0	-	0.800	0.590	0.800	-	-	0	-	-1.23%
2024-01-15	0.810	0.690	0.810	-	-	0	0	-	0.810	0.690	0.810	-	-	0	-	0.00%
2024-01-12	0.810	0.760	0.810	-	-	0	0	-	0.810	0.760	0.810	-	-	0	-	-4.71%
2024-01-11	0.850	0.640	0.990	-	-	0	0	-	0.850	0.640	0.990	-	-	0	-	0.00%
2024-01-10	0.850	0.690	0.850	-	-	0	0	-	0.850	0.690	0.850	-	-	0	-	-1.16%
2024-01-09	0.860	0.700	0.860	-	-	0	0	-	0.860	0.700	0.860	-	-	0	-	-1.15%
2024-01-08	0.870	0.700	0.870	0.690	0.880	1,000	785	0.7850	0.870	0.700	0.870	0.690	0.880	1,000	0.7850	-2.25%
2024-01-05	0.890	0.700	0.890	-	-	0	0	-	0.890	0.700	0.890	-	-	0	-	0.00%
2024-01-04	0.890	0.750	1.040	-	-	0	0	-	0.890	0.750	1.040	-	-	0	-	0.00%
2024-01-03	0.890	0.730	0.890	-	-	0	0	-	0.890	0.730	0.890	-	-	0	-	0.00%
2024-01-02	0.890	0.700	0.890	-	-	0	0	-	0.890	0.700	0.890	-	-	0	-	0.00%
2023-12-29	0.890	0.700	0.900	-	-	0	0	-	0.890	0.700	0.900	-	-	0	-	0.00%
2023-12-28	0.890	0.700	0.990	-	-	0	0	-	0.890	0.700	0.990	-	-	0	-	0.00%
2023-12-27	0.890	0.700	0.990	-	-	0	0	-	0.890	0.700	0.990	-	-	0	-	0.00%
2023-12-22	0.890	0.710	0.890	-	-	0	0	-	0.890	0.710	0.890	-	-	0	-	-1.11%
2023-12-21	0.900	0.700	1.050	-	-	0	0	-	0.900	0.700	1.050	-	-	0	-	0.00%
2023-12-20	0.900	0.700	1.110	-	-	0	0	-	0.900	0.700	1.110	-	-	0	-	0.00%
2023-12-19	0.900	0.770	1.050	-	-	0	0	-	0.900	0.770	1.050	-	-	0	-	0.00%
2023-12-18	0.900	0.800	1.050	-	-	0	0	-	0.900	0.800	1.050	-	-	0	-	0.00%
2023-12-15	0.900	0.800	0.900	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	-1.10%
2023-12-14	0.910	0.720	1.050	-	-	0	0	-	0.910	0.720	1.050	-	-	0	-	0.00%
2023-12-13	0.910	0.710	0.910	-	-	0	0	-	0.910	0.710	0.910	-	-	0	-	0.00%
2023-12-12	0.910	0.730	0.910	-	-	0	0	-	0.910	0.730	0.910	-	-	0	-	0.00%
2023-12-11	0.910	0.730	0.910	-	-	0	0	-	0.910	0.730	0.910	-	-	0	-	-1.09%
2023-12-08	0.920	-	0.920	-	-	0	0	-	0.920	-	0.920	-	-	0	-	0.00%
2023-12-07	0.920	0.740	0.920	-	-	0	0	-	0.920	0.740	0.920	-	-	0	-	0.00%
2023-12-06	0.920	0.730	0.920	0.950	0.950	500	475	0.9500	0.920	0.730	0.920	0.950	0.950	500	0.9500	19.48%
2023-12-05	0.770	0.550	0.770	0.770	0.770	2,000	1,540	0.7700	0.770	0.550	0.770	0.770	0.770	2,000	0.7700	-6.10%
2023-12-04	0.820	0.740	0.820	-	-	0	0	-	0.820	0.740	0.820	-	-	0	-	0.00%
2023-12-01	0.820	0.770	1.000	-	-	0	0	-	0.820	0.770	1.000	-	-	0	-	0.00%
2023-11-30	0.820	0.730	0.820	0.820	0.820	10,000	8,200	0.8200	0.820	0.730	0.820	0.820	0.820	10,000	0.8200	0.00%
2023-11-29	0.820	0.650	0.820	-	-	0	0	-	0.820	0.650	0.820	-	-	0	-	0.00%
2023-11-28	0.820	0.650	0.820	-	-	0	0	-	0.820	0.650	0.820	-	-	0	-	0.00%
2023-11-27	0.820	0.660	0.820	-	-	0	0	-	0.820	0.660	0.820	-	-	0	-	0.00%
2023-11-24	0.820	0.670	0.820	-	-	0	0	-	0.820	0.670	0.820	-	-	0	-	-2.38%
2023-11-23	0.840	0.750	0.840	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	0.00%
2023-11-22	0.840	0.840	0.900	0.375	1.180	32,000	31,002	0.9688	0.840	0.840	0.900	0.375	1.180	32,000	0.9688	-19.23%
2023-11-21	1.040	0.850	1.040	0.790	1.100	30,000	24,535	0.8178	1.040	0.850	1.040	0.790	1.100	30,000	0.8178	1.96%
2023-11-20	1.020	0.840	1.090	-	-	0	0	-	1.020	0.840	1.090	-	-	0	-	0.00%
2023-11-17	1.020	1.020	1.140	0.740	0.920	1,000	830	0.8300	1.020	1.020	1.140	0.740	0.920	1,000	0.8300	25.93%
2023-11-16	0.810	0.760	0.920	-	-	0	0	-	0.810	0.760	0.920	-	-	0	-	0.00%
2023-11-15	0.810	0.780	0.920	0.810	0.820	7,500	6,085	0.8113	0.810	0.780	0.920	0.810	0.820	7,500	0.8113	1.25%
2023-11-14	0.800	0.800	1.050	0.800	1.050	1,000	925	0.9250	0.800	0.800	1.050	0.800	1.050	1,000	0.9250	-14.89%
2023-11-13	0.940	0.780	0.940	-	-	0	0	-	0.940	0.780	0.940	-	-	0	-	0.00%
2023-11-10	0.940	0.770	1.000	-	-	0	0	-	0.940	0.770	1.000	-	-	0	-	0.00%
2023-11-09	0.940	0.810	0.940	-	-	0	0	-	0.940	0.810	0.940	-	-	0	-	-1.05%
2023-11-08	0.950	0.870	0.950	0.860	1.090	2,500	2,350	0.9400	0.950	0.870	0.950	0.860	1.090	2,500	0.9400	-5.00%
2023-11-07	1.000	0.890	1.000	0.900	1.170	18,000	18,575	1.0319	1.000	0.890	1.000	0.900	1.170	18,000	1.0319	-4.76%
2023-11-06	1.050	0.810	1.050	1.050	1.050	500	525	1.0500	1.050	0.810	1.050	1.050	1.050	500	1.0500	16.67%
2023-11-03	0.900	0.790	1.050	-	-	0	0	-	0.900	0.790	1.050	-	-	0	-	0.00%
2023-11-02	0.900	0.830	0.900	0.900	0.900	500	450	0.9000	0.900	0.830	0.900	0.900	0.900	500	0.9000	0.00%
2023-11-01	0.900	0.740	0.900	-	-	0	0	-	0.900	0.740	0.900	-	-	0	-	0.00%
2023-10-31	0.900	0.780	0.900	-	-	0	0	-	0.900	0.780	0.900	-	-	0	-	-5.26%
2023-10-30	0.950	0.800	1.050	-	-	0	0	-	0.950	0.800	1.050	-	-	0	-	0.00%
2023-10-27	0.950	0.850	0.950	0.900	0.950	1,500	1,375	0.9167	0.950	0.850	0.950	0.900	0.950	1,500	0.9167	-3.06%
2023-10-26	0.980	0.980	1.190	0.750	0.920	5,000	3,930	0.7860	0.980	0.980	1.190	0.750	0.920	5,000	0.7860	18.07%
2023-10-25	0.830	0.750	1.020	-	-	0	0	-	0.830	0.750	1.020	-	-	0	-	0.00%
2023-10-24	0.830	0.650	1.150	-	-	0	0	-	0.830	0.650	1.150	-	-	0	-	0.00%
2023-10-20	0.830	0.780	0.830	0.800	0.830	4,500	3,615	0.8033	0.830	0.780	0.830	0.800	0.830	4,500	0.8033	1.22%
2023-10-19	0.820	0.760	0.820	0.790	0.820	5,000	3,990	0.7980	0.820	0.760	0.820	0.790	0.820	5,000	0.7980	2.50%
2023-10-18	0.800	0.800	1.060	0.800	0.900	3,500	2,965	0.8471	0.800	0.800	1.060	0.800	0.900	3,500	0.8471	-23.81%
2023-10-17	1.050	0.860	1.060	1.050	1.050	500	525	1.0500	1.050	0.860	1.060	1.050	1.050	500	1.0500	23.53%
2023-10-16	0.850	0.820	0.830	0.840	0.860	4,500	3,815	0.8478	0.850	0.820	0.830	0.840	0.860	4,500	0.8478	-9.57%
2023-10-13	0.940	0.940	1.100	-	-	0	0	-	0.940	0.940	1.100	-	-	0	-	4.44%
2023-10-12	0.900	0.750	1.120	-	-	0	0	-	0.900	0.750	1.120	-	-	0	-	0.00%
2023-10-11	0.900	0.830	1.110	-	-	0	0	-	0.900	0.830	1.110	-	-	0	-	0.00%
2023-10-10	0.900	0.880	0.990	0.900	0.900	3,000	2,700	0.9000	0.900	0.880	0.990	0.900	0.900	3,000	0.9000	-7.22%
2023-10-09	0.970	0.800	1.190	-	-	0	0	-	0.970	0.800	1.190	-	-	0	-	0.00%
2023-10-06	0.970	0.870	1.150	-	-	0	0	-	0.970	0.870	1.150	-	-	0	-	0.00%
2023-10-05	0.970	0.870	1.150	-	-	0	0	-	0.970	0.870	1.150	-	-	0	-	0.00%
2023-10-04	0.970	0.880	1.150	-	-	0	0	-	0.970	0.880	1.150	-	-	0	-	0.00%
2023-10-03	0.970	0.870	1.150	-	-	0	0	-	0.970	0.870	1.150	-	-	0	-	0.00%
2023-09-29	0.970	0.950	1.150	-	-	0	0	-	0.970	0.950	1.150	-	-	0	-	0.00%
2023-09-28	0.970	0.930	0.970	0.970	0.970	10,000	11,600	1.1600	0.970	0.930	0.970	0.970	0.970	10,000	1.1600	-10.19%
2023-09-27	1.080	0.970	1.180	-	-	0	0	-	1.080	0.970	1.180	-	-	0	-	0.00%
2023-09-26	1.080	0.990	1.190	-	-	0	0	-	1.080	0.990	1.190	-	-	0	-	0.00%
2023-09-25	1.080	0.970	1.200	-	-	0	0	-	1.080	0.970	1.200	-	-	0	-	0.00%
2023-09-22	1.080	0.810	1.080	1.050	1.200	60,500	69,270	1.1450	1.080	0.810	1.080	1.050	1.200	60,500	1.1450	-6.90%
2023-09-21	1.160	1.030	1.160	1.160	1.160	55,500	64,380	1.1600	1.160	1.030	1.160	1.160	1.160	55,500	1.1600	6.42%
2023-09-20	1.090	1.030	1.090	1.000	1.100	73,500	80,595	1.0965	1.090	1.030	1.090	1.000	1.100	73,500	1.0965	3.81%
2023-09-19	1.050	1.050	1.100	1.040	1.160	55,500	59,610	1.0741	1.050	1.050	1.100	1.040	1.160	55,500	1.0741	-10.26%
2023-09-18	1.170	1.010	1.190	1.050	1.230	103,000	116,805	1.1340	1.170	1.010	1.190	1.050	1.230	103,000	1.1340	-14.60%
2023-09-15	1.370	1.260	1.370	1.380	1.380	85,000	117,300	1.3800	1.370	1.260	1.370	1.380	1.380	85,000	1.3800	9.60%
2023-09-14	1.250	1.160	1.250	1.140	1.360	98,500	125,995	1.2791	1.250	1.160	1.250	1.140	1.360	98,500	1.2791	13.64%
2023-09-13	1.100	1.030	1.100	1.100	1.250	103,500	129,045	1.2468	1.100	1.030	1.100	1.100	1.250	103,500	1.2468	-8.33%
2023-09-12	1.200	1.020	1.200	1.020	1.270	111,500	139,245	1.2488	1.200	1.020	1.200	1.020	1.270	111,500	1.2488	11.11%
2023-09-11	1.080	0.930	1.080	1.070	1.100	189,500	208,435	1.0999	1.080	0.930	1.080	1.070	1.100	189,500	1.0999	0.93%
2023-09-07	1.070	0.850	1.070	0.800	1.080	1,500	1,360	0.9067	1.070	0.850	1.070	0.800	1.080	1,500	0.9067	11.46%
2023-09-06	0.960	0.860	0.970	0.890	1.010	77,500	74,675	0.9635	0.960	0.860	0.970	0.890	1.010	77,500	0.9635	-4.95%
2023-09-05	1.010	0.970	1.010	0.990	1.170	121,500	125,855	1.0358	1.010	0.970	1.010	0.990	1.170	121,500	1.0358	-0.98%
2023-09-04	1.020	1.030	1.070	1.010	1.080	62,000	66,395	1.0709	1.020	1.030	1.070	1.010	1.080	62,000	1.0709	-7.27%
2023-08-31	1.100	0.950	1.180	-	-	188,500	207,350	1.1000	1.100	0.950	1.180	-	-	188,500	1.1000	0.00%
2023-08-30	1.100	1.100	1.150	1.010	1.100	12,500	13,660	1.0928	1.100	1.100	1.150	1.010	1.100	12,500	1.0928	-8.33%
2023-08-29	1.200	1.060	1.200	-	-	0	0	-	1.200	1.060	1.200	-	-	0	-	-0.83%
2023-08-28	1.210	1.050	1.310	-	-	0	0	-	1.210	1.050	1.310	-	-	0	-	0.00%
2023-08-25	1.210	1.050	1.210	-	-	0	0	-	1.210	1.050	1.210	-	-	0	-	0.00%
2023-08-24	1.210	1.080	1.210	-	-	2,000	2,420	1.2100	1.210	1.080	1.210	-	-	2,000	1.2100	-1.63%
2023-08-23	1.230	1.120	1.230	1.110	1.230	7,000	8,265	1.1807	1.230	1.120	1.230	1.110	1.230	7,000	1.1807	-6.82%
2023-08-22	1.320	1.170	1.320	1.150	1.340	2,500	2,995	1.1980	1.320	1.170	1.320	1.150	1.340	2,500	1.1980	-2.22%
2023-08-21	1.350	1.200	1.350	-	-	12,500	16,875	1.3500	1.350	1.200	1.350	-	-	12,500	1.3500	0.00%
2023-08-18	1.350	1.350	1.380	1.210	1.210	11,000	14,885	1.3532	1.350	1.350	1.380	1.210	1.210	11,000	1.3532	-1.46%
2023-08-17	1.370	1.210	1.420	-	-	0	0	-	1.370	1.210	1.420	-	-	0	-	0.00%
2023-08-16	1.370	1.200	1.430	-	-	8,500	11,645	1.3700	1.370	1.200	1.430	-	-	8,500	1.3700	0.00%
2023-08-15	1.370	1.210	1.430	-	-	30,000	40,800	1.3600	1.370	1.210	1.430	-	-	30,000	1.3600	0.00%
2023-08-14	1.370	1.210	1.370	1.370	1.370	29,500	40,415	1.3700	1.370	1.210	1.370	1.370	1.370	29,500	1.3700	0.74%
2023-08-11	1.360	1.280	1.360	1.170	1.360	46,500	59,640	1.2826	1.360	1.280	1.360	1.170	1.360	46,500	1.2826	-5.56%
2023-08-10	1.440	1.240	1.440	-	-	35,000	50,050	1.4300	1.440	1.240	1.440	-	-	35,000	1.4300	0.00%
2023-08-09	1.440	1.250	1.440	1.440	1.440	39,000	56,330	1.4444	1.440	1.250	1.440	1.440	1.440	39,000	1.4444	0.70%
2023-08-08	1.430	1.250	1.470	-	-	0	0	-	1.430	1.250	1.470	-	-	0	-	0.00%
2023-08-07	1.430	1.270	1.430	1.430	1.430	9,000	13,130	1.4589	1.430	1.270	1.430	1.430	1.430	9,000	1.4589	2.88%
2023-08-04	1.390	1.290	1.390	1.300	1.390	11,500	15,135	1.3161	1.390	1.290	1.390	1.300	1.390	11,500	1.3161	-6.08%
2023-08-03	1.480	1.410	1.480	1.300	1.480	39,500	57,730	1.4615	1.480	1.410	1.480	1.300	1.480	39,500	1.4615	1.37%
2023-08-02	1.460	1.390	1.460	1.320	1.460	37,000	52,855	1.4285	1.460	1.390	1.460	1.320	1.460	37,000	1.4285	-1.35%
2023-08-01	1.480	1.470	1.490	-	-	28,000	41,440	1.4800	1.480	1.470	1.490	-	-	28,000	1.4800	0.00%
2023-07-31	1.480	1.480	1.530	1.420	1.440	2,500	3,615	1.4460	1.480	1.480	1.530	1.420	1.440	2,500	1.4460	-5.73%
2023-07-28	1.570	1.440	1.650	-	-	0	0	-	1.570	1.440	1.650	-	-	0	-	0.00%
2023-07-27	1.570	1.460	1.560	1.420	1.570	34,500	51,450	1.4913	1.570	1.460	1.560	1.420	1.570	34,500	1.4913	3.29%
2023-07-26	1.520	1.480	1.600	1.520	1.520	35,000	53,200	1.5200	1.520	1.480	1.600	1.520	1.520	35,000	1.5200	-1.30%
2023-07-25	1.540	1.490	1.540	1.410	1.540	32,500	49,780	1.5317	1.540	1.490	1.540	1.410	1.540	32,500	1.5317	4.05%
2023-07-24	1.480	1.410	1.510	1.400	1.520	52,000	76,550	1.4721	1.480	1.410	1.510	1.400	1.520	52,000	1.4721	-0.67%
2023-07-21	1.490	1.470	1.560	1.490	1.560	41,500	63,145	1.5216	1.490	1.470	1.560	1.490	1.560	41,500	1.5216	-3.25%
2023-07-20	1.540	1.480	1.540	1.500	1.540	38,500	57,770	1.5005	1.540	1.480	1.540	1.500	1.540	38,500	1.5005	2.67%
2023-07-19	1.500	1.410	1.500	1.400	1.540	37,000	54,875	1.4831	1.500	1.410	1.500	1.400	1.540	37,000	1.4831	-1.32%
2023-07-18	1.520	1.500	1.560	1.520	1.580	75,500	116,440	1.5423	1.520	1.500	1.560	1.520	1.580	75,500	1.5423	-1.94%
2023-07-14	1.550	1.460	1.580	1.480	1.580	109,000	168,280	1.5439	1.550	1.460	1.580	1.480	1.580	109,000	1.5439	6.16%
2023-07-13	1.460	1.420	1.580	1.450	1.550	112,000	171,630	1.5324	1.460	1.420	1.580	1.450	1.550	112,000	1.5324	-3.31%
2023-07-12	1.510	1.450	1.560	1.500	1.600	62,000	97,970	1.5802	1.510	1.450	1.560	1.500	1.600	62,000	1.5802	-5.03%
2023-07-11	1.590	1.530	1.640	1.500	1.600	103,500	164,440	1.5888	1.590	1.530	1.640	1.500	1.600	103,500	1.5888	3.25%
2023-07-10	1.540	1.500	1.670	1.540	1.650	97,500	159,800	1.6390	1.540	1.500	1.670	1.540	1.650	97,500	1.6390	-2.53%
2023-07-07	1.580	1.500	1.580	1.500	1.620	84,500	134,805	1.5953	1.580	1.500	1.580	1.500	1.620	84,500	1.5953	-5.39%
2023-07-06	1.670	1.560	1.670	1.490	1.680	101,000	166,985	1.6533	1.670	1.560	1.670	1.490	1.680	101,000	1.6533	-0.60%
2023-07-05	1.680	1.570	1.700	1.680	1.680	53,500	89,880	1.6800	1.680	1.570	1.700	1.680	1.680	53,500	1.6800	5.00%
2023-07-04	1.600	1.570	1.650	1.600	1.750	24,000	38,935	1.6223	1.600	1.570	1.650	1.600	1.750	24,000	1.6223	2.56%
2023-07-03	1.560	1.250	1.570	1.450	1.600	18,500	27,345	1.4781	1.560	1.250	1.570	1.450	1.600	18,500	1.4781	-10.86%
2023-06-30	1.750	1.550	1.750	1.740	1.800	4,500	7,860	1.7467	1.750	1.550	1.750	1.740	1.800	4,500	1.7467	-0.57%
2023-06-29	1.760	1.570	1.900	1.760	1.760	3,500	6,160	1.7600	1.760	1.570	1.900	1.760	1.760	3,500	1.7600	0.57%
2023-06-28	1.750	1.670	1.750	1.650	1.840	12,500	21,720	1.7376	1.750	1.670	1.750	1.650	1.840	12,500	1.7376	6.06%
2023-06-27	1.650	1.460	1.670	1.650	1.650	4,500	7,425	1.6500	1.650	1.460	1.670	1.650	1.650	4,500	1.6500	0.00%
2023-06-26	1.650	1.470	1.680	1.650	1.650	4,500	7,425	1.6500	1.650	1.470	1.680	1.650	1.650	4,500	1.6500	1.85%
2023-06-23	1.620	1.470	1.670	1.620	1.620	4,000	6,480	1.6200	1.620	1.470	1.670	1.620	1.620	4,000	1.6200	0.00%
2023-06-21	1.620	1.490	1.640	1.540	1.620	6,500	10,310	1.5862	1.620	1.490	1.640	1.540	1.620	6,500	1.5862	1.25%
2023-06-20	1.600	1.530	1.600	1.600	1.600	4,500	7,200	1.6000	1.600	1.530	1.600	1.600	1.600	4,500	1.6000	0.00%
2023-06-19	1.600	1.550	1.690	1.600	1.800	4,500	7,465	1.6589	1.600	1.550	1.690	1.600	1.800	4,500	1.6589	-1.84%
2023-06-16	1.630	1.500	1.630	1.510	1.650	28,000	43,190	1.5425	1.630	1.500	1.630	1.510	1.650	28,000	1.5425	7.24%
2023-06-15	1.520	1.520	1.570	1.520	1.520	13,000	19,760	1.5200	1.520	1.520	1.570	1.520	1.520	13,000	1.5200	-0.65%
2023-06-14	1.530	1.460	1.530	1.530	1.540	12,000	18,430	1.5358	1.530	1.460	1.530	1.530	1.540	12,000	1.5358	0.00%
2023-06-13	1.530	1.460	1.600	1.530	1.530	10,000	15,300	1.5300	1.530	1.460	1.600	1.530	1.530	10,000	1.5300	-4.97%
2023-06-12	1.610	1.480	1.620	1.470	1.610	5,500	8,305	1.5100	1.610	1.480	1.620	1.470	1.610	5,500	1.5100	11.03%
2023-06-09	1.450	1.450	1.560	1.440	1.560	8,500	13,105	1.5418	1.450	1.450	1.560	1.440	1.560	8,500	1.5418	-5.84%
2023-06-08	1.540	1.540	1.590	1.540	1.540	5,500	8,470	1.5400	1.540	1.540	1.590	1.540	1.540	5,500	1.5400	-3.14%
2023-06-07	1.590	1.520	1.590	1.510	1.600	6,500	10,150	1.5615	1.590	1.520	1.590	1.510	1.600	6,500	1.5615	4.61%
2023-06-06	1.520	1.480	1.520	1.520	1.520	16,000	24,320	1.5200	1.520	1.480	1.520	1.520	1.520	16,000	1.5200	0.66%
2023-06-05	1.510	1.500	1.680	1.510	1.510	5,000	7,550	1.5100	1.510	1.500	1.680	1.510	1.510	5,000	1.5100	-4.43%
2023-06-02	1.580	1.500	1.580	1.550	1.660	20,500	31,830	1.5527	1.580	1.500	1.580	1.550	1.660	20,500	1.5527	1.28%
2023-06-01	1.560	1.550	1.670	1.560	1.560	12,000	18,720	1.5600	1.560	1.550	1.670	1.560	1.560	12,000	1.5600	3.31%
2023-05-31	1.510	1.500	1.510	1.510	1.560	22,500	34,825	1.5478	1.510	1.500	1.510	1.510	1.560	22,500	1.5478	0.00%
2023-05-30	1.510	1.500	1.510	1.500	1.670	56,000	86,190	1.5391	1.510	1.500	1.510	1.500	1.670	56,000	1.5391	3.42%
2023-05-29	1.460	1.430	1.640	1.430	1.460	5,500	8,015	1.4573	1.460	1.430	1.640	1.430	1.460	5,500	1.4573	0.69%
2023-05-25	1.450	1.450	1.600	1.420	1.600	46,000	72,815	1.5829	1.450	1.450	1.600	1.420	1.600	46,000	1.5829	-7.05%
2023-05-24	1.560	1.550	1.560	1.560	1.680	49,000	78,300	1.5980	1.560	1.550	1.560	1.560	1.680	49,000	1.5980	-7.14%
2023-05-23	1.680	1.580	1.680	1.580	1.680	38,500	61,300	1.5922	1.680	1.580	1.680	1.580	1.680	38,500	1.5922	0.60%
2023-05-22	1.670	1.550	1.670	1.500	1.670	36,000	55,485	1.5413	1.670	1.550	1.670	1.500	1.670	36,000	1.5413	7.74%
2023-05-19	1.550	1.490	1.550	1.550	1.580	41,500	65,470	1.5776	1.550	1.490	1.550	1.550	1.580	41,500	1.5776	-1.27%
2023-05-18	1.570	1.570	1.640	1.560	1.570	8,500	13,320	1.5671	1.570	1.570	1.640	1.560	1.570	8,500	1.5671	-1.87%
2023-05-17	1.600	1.550	1.600	1.500	1.600	8,500	13,165	1.5488	1.600	1.550	1.600	1.500	1.600	8,500	1.5488	0.00%
2023-05-16	1.600	1.510	1.690	-	-	0	0	-	1.600	1.510	1.690	-	-	0	-	0.00%
2023-05-15	1.600	1.500	1.690	-	-	0	0	-	1.600	1.500	1.690	-	-	0	-	0.00%
2023-05-12	1.600	1.590	1.680	1.600	1.690	15,500	24,845	1.6029	1.600	1.590	1.680	1.600	1.690	15,500	1.6029	-1.23%
2023-05-11	1.620	1.610	1.620	1.570	1.630	172,500	277,510	1.6088	1.620	1.610	1.620	1.570	1.630	172,500	1.6088	2.53%
2023-05-10	1.580	1.540	1.690	1.570	1.600	173,000	274,310	1.5856	1.580	1.540	1.690	1.570	1.600	173,000	1.5856	-0.63%
2023-05-09	1.590	1.580	1.590	1.570	1.650	132,000	208,500	1.5795	1.590	1.580	1.590	1.570	1.650	132,000	1.5795	-6.47%
2023-05-08	1.700	1.520	1.700	1.360	1.750	51,500	80,415	1.5615	1.700	1.520	1.700	1.360	1.750	51,500	1.5615	8.97%
2023-05-05	1.560	1.550	1.690	1.550	1.560	150,500	234,775	1.5600	1.560	1.550	1.690	1.550	1.560	150,500	1.5600	-1.27%
2023-05-04	1.580	1.560	1.710	1.390	1.580	32,000	50,140	1.5669	1.580	1.560	1.710	1.390	1.580	32,000	1.5669	-0.63%
2023-05-03	1.590	1.590	1.600	1.580	1.590	21,000	33,195	1.5807	1.590	1.590	1.600	1.580	1.590	21,000	1.5807	-1.85%
2023-05-02	1.620	1.590	1.630	1.580	1.630	31,500	50,995	1.6189	1.620	1.590	1.630	1.580	1.630	31,500	1.6189	0.00%
2023-04-28	1.620	1.560	1.620	1.620	1.620	20,000	32,400	1.6200	1.620	1.560	1.620	1.620	1.620	20,000	1.6200	0.00%
2023-04-27	1.620	1.510	1.620	1.620	1.630	20,500	33,215	1.6202	1.620	1.510	1.620	1.620	1.630	20,500	1.6202	0.00%
2023-04-26	1.620	1.620	1.650	1.620	1.650	51,500	84,245	1.6358	1.620	1.620	1.650	1.620	1.650	51,500	1.6358	-1.82%
2023-04-25	1.650	1.610	1.800	1.590	1.650	75,500	122,445	1.6218	1.650	1.610	1.800	1.590	1.650	75,500	1.6218	0.00%
2023-04-24	1.650	1.650	1.880	1.650	1.650	50,000	82,500	1.6500	1.650	1.650	1.880	1.650	1.650	50,000	1.6500	-2.94%
2023-04-21	1.700	1.650	1.830	-	-	0	0	-	1.700	1.650	1.830	-	-	0	-	0.00%
2023-04-20	1.700	1.630	1.700	-	-	0	0	-	1.700	1.630	1.700	-	-	0	-	0.00%
2023-04-19	1.700	1.640	1.700	1.700	1.700	50,000	85,000	1.7000	1.700	1.640	1.700	1.700	1.700	50,000	1.7000	0.00%
2023-04-18	1.700	1.690	1.700	1.700	1.810	72,000	122,635	1.7033	1.700	1.690	1.700	1.700	1.810	72,000	1.7033	0.00%
2023-04-17	1.700	1.630	1.740	1.690	1.740	151,500	258,275	1.7048	1.700	1.630	1.740	1.690	1.740	151,500	1.7048	-0.58%
2023-04-14	1.710	1.630	1.710	1.700	1.710	1,000	1,705	1.7050	1.710	1.630	1.710	1.700	1.710	1,000	1.7050	3.64%
2023-04-13	1.650	1.620	1.650	1.620	1.650	16,500	26,935	1.6324	1.650	1.620	1.650	1.620	1.650	16,500	1.6324	1.85%
2023-04-12	1.620	1.620	1.720	1.600	1.620	11,500	18,505	1.6091	1.620	1.620	1.720	1.600	1.620	11,500	1.6091	0.62%
2023-04-11	1.610	1.650	1.670	1.590	1.630	16,000	25,760	1.6100	1.610	1.650	1.670	1.590	1.630	16,000	1.6100	-0.62%
2023-04-06	1.620	1.620	1.740	-	-	0	0	-	1.620	1.620	1.740	-	-	0	-	0.62%
2023-04-04	1.610	1.610	1.790	-	-	0	0	-	1.610	1.610	1.790	-	-	0	-	0.00%
2023-04-03	1.610	1.520	1.730	-	-	0	0	-	1.610	1.520	1.730	-	-	0	-	0.00%
2023-03-31	1.610	1.610	1.650	1.610	1.800	19,000	31,345	1.6497	1.610	1.610	1.650	1.610	1.800	19,000	1.6497	-0.62%
2023-03-30	1.620	1.650	1.770	1.500	1.550	7,500	11,600	1.5467	1.620	1.650	1.770	1.500	1.550	7,500	1.5467	0.62%
2023-03-29	1.610	1.550	1.610	1.620	1.620	5,000	8,100	1.6200	1.610	1.550	1.610	1.620	1.620	5,000	1.6200	-0.62%
2023-03-28	1.620	1.530	1.640	1.620	1.630	7,000	11,370	1.6243	1.620	1.530	1.640	1.620	1.630	7,000	1.6243	-1.22%
2023-03-27	1.640	1.630	1.710	1.640	1.640	11,000	18,040	1.6400	1.640	1.630	1.710	1.640	1.640	11,000	1.6400	0.00%
2023-03-24	1.640	1.630	1.640	1.650	1.690	10,500	17,620	1.6781	1.640	1.630	1.640	1.650	1.690	10,500	1.6781	-3.53%
2023-03-23	1.700	1.580	1.700	1.580	1.700	13,000	20,660	1.5892	1.700	1.580	1.700	1.580	1.700	13,000	1.5892	7.59%
2023-03-22	1.580	1.530	1.580	1.580	1.580	4,000	6,320	1.5800	1.580	1.530	1.580	1.580	1.580	4,000	1.5800	0.64%
2023-03-21	1.570	1.520	1.580	1.510	1.600	13,500	21,390	1.5844	1.570	1.520	1.580	1.510	1.600	13,500	1.5844	-1.87%
2023-03-20	1.600	1.570	1.600	1.580	3.100	76,500	132,845	1.7365	1.600	1.570	1.600	1.580	3.100	76,500	1.7365	14.29%
2023-03-17	1.400	1.400	1.520	1.340	1.560	9,500	14,670	1.5442	1.400	1.400	1.520	1.340	1.560	9,500	1.5442	-10.26%
2023-03-16	1.560	1.350	1.560	1.600	1.600	5,000	8,000	1.6000	1.560	1.350	1.560	1.600	1.600	5,000	1.6000	0.65%
2023-03-15	1.550	1.550	1.620	1.550	1.550	1,000	1,550	1.5500	1.550	1.550	1.620	1.550	1.550	1,000	1.5500	-4.32%
2023-03-14	1.620	1.620	1.750	1.550	1.550	2,000	3,100	1.5500	1.620	1.620	1.750	1.550	1.550	2,000	1.5500	4.52%
2023-03-13	1.550	1.550	1.740	-	-	0	0	-	1.550	1.550	1.740	-	-	0	-	0.00%
2023-03-10	1.550	1.520	1.600	1.550	1.590	17,000	26,630	1.5665	1.550	1.520	1.600	1.550	1.590	17,000	1.5665	-3.13%
2023-03-09	1.600	1.440	1.660	-	-	0	0	-	1.600	1.440	1.660	-	-	0	-	0.00%
2023-03-08	1.600	1.530	1.600	1.550	1.600	10,500	16,300	1.5524	1.600	1.530	1.600	1.550	1.600	10,500	1.5524	3.23%
2023-03-07	1.550	1.520	1.720	-	-	0	0	-	1.550	1.520	1.720	-	-	0	-	0.00%
2023-03-06	1.550	1.550	1.660	1.500	1.550	37,500	56,275	1.5007	1.550	1.550	1.660	1.500	1.550	37,500	1.5007	4.73%
2023-03-03	1.480	1.480	1.680	-	-	0	0	-	1.480	1.480	1.680	-	-	0	-	0.68%
2023-03-02	1.470	1.450	1.650	-	-	0	0	-	1.470	1.450	1.650	-	-	0	-	0.00%
2023-03-01	1.470	1.470	1.660	1.430	1.430	2,000	2,860	1.4300	1.470	1.470	1.660	1.430	1.430	2,000	1.4300	-3.92%
2023-02-28	1.530	1.520	1.730	-	-	0	0	-	1.530	1.520	1.730	-	-	0	-	0.00%
2023-02-27	1.530	1.500	1.530	1.530	1.530	5,000	7,650	1.5300	1.530	1.500	1.530	1.530	1.530	5,000	1.5300	0.00%
2023-02-24	1.530	1.500	1.660	-	-	0	0	-	1.530	1.500	1.660	-	-	0	-	0.00%
2023-02-23	1.530	1.500	1.530	1.530	1.530	4,500	6,885	1.5300	1.530	1.500	1.530	1.530	1.530	4,500	1.5300	0.00%
2023-02-22	1.530	1.420	1.530	-	-	0	0	-	1.530	1.420	1.530	-	-	0	-	0.00%
2023-02-21	1.530	1.530	1.720	1.530	1.550	10,500	16,165	1.5395	1.530	1.530	1.720	1.530	1.550	10,500	1.5395	-1.92%
2023-02-20	1.560	1.550	1.560	1.560	1.600	4,500	7,040	1.5644	1.560	1.550	1.560	1.560	1.600	4,500	1.5644	4.00%
2023-02-17	1.500	1.460	1.650	-	-	0	0	-	1.500	1.460	1.650	-	-	0	-	0.00%
2023-02-16	1.500	1.500	1.670	1.500	1.500	1,000	1,500	1.5000	1.500	1.500	1.670	1.500	1.500	1,000	1.5000	2.04%
2023-02-15	1.470	1.470	1.660	1.460	1.460	18,000	26,280	1.4600	1.470	1.470	1.660	1.460	1.460	18,000	1.4600	0.68%
2023-02-14	1.460	1.430	1.660	-	-	0	0	-	1.460	1.430	1.660	-	-	0	-	0.00%
2023-02-13	1.460	1.460	1.650	-	-	0	0	-	1.460	1.460	1.650	-	-	0	-	2.82%
2023-02-10	1.420	1.420	1.450	1.420	1.420	5,000	7,100	1.4200	1.420	1.420	1.450	1.420	1.420	5,000	1.4200	-1.39%
2023-02-09	1.440	1.320	1.620	-	-	0	0	-	1.440	1.320	1.620	-	-	0	-	0.00%
2023-02-08	1.440	1.430	1.610	-	-	0	0	-	1.440	1.430	1.610	-	-	0	-	0.00%
2023-02-07	1.440	1.360	1.600	-	-	0	0	-	1.440	1.360	1.600	-	-	0	-	0.00%
2023-02-06	1.440	1.430	1.500	1.440	1.440	15,000	21,600	1.4400	1.440	1.430	1.500	1.440	1.440	15,000	1.4400	-2.70%
2023-02-03	1.480	1.440	1.500	1.480	1.480	10,000	14,800	1.4800	1.480	1.440	1.500	1.480	1.480	10,000	1.4800	-0.67%
2023-02-02	1.490	1.420	1.490	1.500	1.500	9,000	13,500	1.5000	1.490	1.420	1.490	1.500	1.500	9,000	1.5000	-1.32%
2023-02-01	1.510	1.410	1.550	1.500	1.510	2,500	3,765	1.5060	1.510	1.410	1.550	1.500	1.510	2,500	1.5060	7.09%
2023-01-31	1.410	1.360	1.520	-	-	0	0	-	1.410	1.360	1.520	-	-	0	-	0.00%
2023-01-30	1.410	1.410	1.600	1.400	1.420	72,073	100,943	1.4006	1.410	1.410	1.600	1.400	1.420	72,073	1.4006	-4.73%
2023-01-27	1.480	1.480	1.630	1.480	1.490	3,000	4,450	1.4833	1.480	1.480	1.630	1.480	1.490	3,000	1.4833	-6.92%
2023-01-26	1.590	1.400	1.600	1.550	1.620	5,500	8,695	1.5809	1.590	1.400	1.600	1.550	1.620	5,500	1.5809	11.97%
2023-01-20	1.420	1.390	1.470	1.400	1.420	14,000	19,785	1.4132	1.420	1.390	1.470	1.400	1.420	14,000	1.4132	1.43%
2023-01-19	1.400	1.370	1.450	1.400	1.400	80,000	112,000	1.4000	1.400	1.370	1.450	1.400	1.400	80,000	1.4000	1.45%
2023-01-18	1.380	1.340	1.380	1.380	1.390	6,000	8,290	1.3817	1.380	1.340	1.380	1.380	1.390	6,000	1.3817	-2.13%
2023-01-17	1.410	1.410	1.500	1.410	1.410	2,000	2,820	1.4100	1.410	1.410	1.500	1.410	1.410	2,000	1.4100	0.00%
2023-01-16	1.410	1.320	1.480	-	-	0	0	-	1.410	1.320	1.480	-	-	0	-	0.00%
2023-01-13	1.410	1.410	1.480	1.410	1.450	10,500	15,055	1.4338	1.410	1.410	1.480	1.410	1.450	10,500	1.4338	-8.44%
2023-01-12	1.540	1.410	1.540	1.400	1.540	5,500	8,295	1.5082	1.540	1.410	1.540	1.400	1.540	5,500	1.5082	10.00%
2023-01-11	1.400	1.310	1.400	1.350	1.420	10,000	14,000	1.4000	1.400	1.310	1.400	1.350	1.420	10,000	1.4000	7.69%
2023-01-10	1.300	1.250	1.530	-	-	0	0	-	1.300	1.250	1.530	-	-	0	-	0.00%
2023-01-09	1.300	1.150	1.470	-	-	0	0	-	1.300	1.150	1.470	-	-	0	-	0.00%
2023-01-06	1.300	1.200	1.350	1.300	1.300	10,000	13,000	1.3000	1.300	1.200	1.350	1.300	1.300	10,000	1.3000	0.00%
2023-01-05	1.300	1.300	1.500	1.300	1.300	25,000	32,500	1.3000	1.300	1.300	1.500	1.300	1.300	25,000	1.3000	0.00%
2023-01-04	1.300	1.300	1.340	-	-	0	0	-	1.300	1.300	1.340	-	-	0	-	0.00%
2023-01-03	1.300	1.200	1.520	1.300	1.300	10,000	13,000	1.3000	1.300	1.200	1.520	1.300	1.300	10,000	1.3000	0.00%
2022-12-30	1.300	1.200	1.300	1.100	1.300	492,000	564,285	1.1469	1.300	1.200	1.300	1.100	1.300	492,000	1.1469	-0.76%
2022-12-29	1.310	1.200	1.310	1.120	1.330	11,500	14,690	1.2774	1.310	1.200	1.310	1.120	1.330	11,500	1.2774	9.17%
2022-12-28	1.200	1.100	1.200	1.040	1.200	30,500	34,290	1.1243	1.200	1.100	1.200	1.040	1.200	30,500	1.1243	15.38%
2022-12-23	1.040	1.040	1.130	1.000	1.200	71,000	78,050	1.0993	1.040	1.040	1.130	1.000	1.200	71,000	1.0993	-13.33%
2022-12-22	1.200	1.150	1.200	1.100	1.210	3,000	3,505	1.1683	1.200	1.150	1.200	1.100	1.210	3,000	1.1683	20.00%
2022-12-21	1.000	0.800	1.140	1.000	1.100	18,500	20,300	1.0973	1.000	0.800	1.140	1.000	1.100	18,500	1.0973	0.00%
2022-12-20	1.000	0.980	1.160	1.000	1.160	29,000	31,880	1.0993	1.000	0.980	1.160	1.000	1.160	29,000	1.0993	-13.04%
2022-12-19	1.150	1.100	1.190	-	-	0	0	-	1.150	1.100	1.190	-	-	0	-	4.55%
2022-12-16	1.100	1.050	1.100	1.050	1.100	24,500	26,345	1.0753	1.100	1.050	1.100	1.050	1.100	24,500	1.0753	1.85%
2022-12-15	1.080	1.000	1.080	-	-	500	525	1.0500	1.080	1.000	1.080	-	-	500	1.0500	-0.92%
2022-12-14	1.090	1.000	1.090	0.920	1.100	34,000	34,745	1.0219	1.090	1.000	1.090	0.920	1.100	34,000	1.0219	0.93%
2022-12-13	1.080	0.980	1.080	1.070	1.080	10,000	10,795	1.0795	1.080	0.980	1.080	1.070	1.080	10,000	1.0795	13.68%
2022-12-12	0.950	0.900	1.000	-	-	500	500	1.0000	0.950	0.900	1.000	-	-	500	1.0000	0.00%
2022-12-09	0.950	0.950	1.080	0.930	0.950	30,500	28,665	0.9398	0.950	0.950	1.080	0.930	0.950	30,500	0.9398	0.00%
2022-12-08	0.950	0.900	0.950	0.950	0.950	1,000	950	0.9500	0.950	0.900	0.950	0.950	0.950	1,000	0.9500	11.76%
2022-12-07	0.850	0.850	0.900	0.850	0.900	42,500	36,185	0.8514	0.850	0.850	0.900	0.850	0.900	42,500	0.8514	-4.49%
2022-12-06	0.890	0.850	0.900	-	-	5,500	4,960	0.9018	0.890	0.850	0.900	-	-	5,500	0.9018	0.00%
2022-12-05	0.890	0.890	0.930	-	-	500	465	0.9300	0.890	0.890	0.930	-	-	500	0.9300	7.23%
2022-12-02	0.830	0.780	0.900	-	-	0	0	-	0.830	0.780	0.900	-	-	0	-	0.00%
2022-12-01	0.830	0.830	0.900	0.830	0.850	40,500	33,635	0.8305	0.830	0.830	0.900	0.830	0.850	40,500	0.8305	-2.35%
2022-11-30	0.850	0.830	0.850	-	-	0	0	-	0.850	0.830	0.850	-	-	0	-	0.00%
2022-11-29	0.850	0.750	0.900	-	-	0	0	-	0.850	0.750	0.900	-	-	0	-	0.00%
2022-11-28	0.850	0.780	1.040	-	-	0	0	-	0.850	0.780	1.040	-	-	0	-	0.00%
2022-11-25	0.850	0.760	0.850	-	-	0	0	-	0.850	0.760	0.850	-	-	0	-	0.00%
2022-11-24	0.850	0.760	0.850	0.850	0.850	30,000	25,500	0.8500	0.850	0.760	0.850	0.850	0.850	30,000	0.8500	0.00%
2022-11-23	0.850	0.780	0.890	0.850	0.850	30,000	25,500	0.8500	0.850	0.780	0.890	0.850	0.850	30,000	0.8500	0.00%
2022-11-22	0.850	0.800	1.050	-	-	0	0	-	0.850	0.800	1.050	-	-	0	-	0.00%
2022-11-21	0.850	0.760	1.100	-	-	0	0	-	0.850	0.760	1.100	-	-	0	-	0.00%
2022-11-18	0.850	0.760	1.010	0.650	0.850	173,500	117,645	0.6781	0.850	0.760	1.010	0.650	0.850	173,500	0.6781	0.00%
2022-11-17	0.850	0.800	0.900	0.850	0.850	10,000	8,500	0.8500	0.850	0.800	0.900	0.850	0.850	10,000	0.8500	-6.59%
2022-11-16	0.910	0.850	0.910	0.910	0.910	10,000	9,100	0.9100	0.910	0.850	0.910	0.910	0.910	10,000	0.9100	0.00%
2022-11-15	0.910	-	0.910	0.910	0.910	10,000	9,100	0.9100	0.910	-	0.910	0.910	0.910	10,000	0.9100	0.00%
2022-11-14	0.910	0.910	1.070	0.910	0.910	14,000	12,740	0.9100	0.910	0.910	1.070	0.910	0.910	14,000	0.9100	0.00%
2022-11-11	0.910	0.740	0.910	0.710	0.910	1,500	1,235	0.8233	0.910	0.740	0.910	0.710	0.910	1,500	0.8233	28.17%
2022-11-10	0.710	0.650	0.900	-	-	0	0	-	0.710	0.650	0.900	-	-	0	-	0.00%
2022-11-09	0.710	0.710	0.890	0.710	0.710	1,000	710	0.7100	0.710	0.710	0.890	0.710	0.710	1,000	0.7100	-23.66%
2022-11-08	0.930	0.700	1.000	-	-	0	0	-	0.930	0.700	1.000	-	-	0	-	0.00%
2022-11-07	0.930	0.800	0.970	-	-	0	0	-	0.930	0.800	0.970	-	-	0	-	0.00%
2022-11-04	0.930	0.730	1.000	-	-	0	0	-	0.930	0.730	1.000	-	-	0	-	0.00%
2022-11-03	0.930	-	1.000	-	-	0	0	-	0.930	-	1.000	-	-	0	-	0.00%
2022-11-02	0.930	0.730	0.930	-	-	0	0	-	0.930	0.730	0.930	-	-	0	-	-2.11%
2022-11-01	0.950	0.250	1.000	-	-	0	0	-	0.950	0.250	1.000	-	-	0	-	0.00%
2022-10-31	0.950	-	0.980	-	-	0	0	-	0.950	-	0.980	-	-	0	-	0.00%
2022-10-28	0.950	-	1.000	-	-	0	0	-	0.950	-	1.000	-	-	0	-	0.00%
2022-10-27	0.950	0.500	1.000	-	-	0	0	-	0.950	0.500	1.000	-	-	0	-	0.00%
2022-10-26	0.950	-	1.000	-	-	0	0	-	0.950	-	1.000	-	-	0	-	0.00%
2022-10-25	0.950	-	1.000	-	-	0	0	-	0.950	-	1.000	-	-	0	-	0.00%
2022-10-24	0.950	-	1.000	-	-	0	0	-	0.950	-	1.000	-	-	0	-	0.00%
2022-10-21	0.950	0.750	0.950	-	-	0	0	-	0.950	0.750	0.950	-	-	0	-	0.00%
2022-10-20	0.950	-	1.000	-	-	0	0	-	0.950	-	1.000	-	-	0	-	0.00%
2022-10-19	0.950	0.750	1.000	-	-	0	0	-	0.950	0.750	1.000	-	-	0	-	0.00%
2022-10-18	0.950	0.750	1.000	-	-	0	0	-	0.950	0.750	1.000	-	-	0	-	0.00%
2022-10-17	0.950	0.750	1.000	-	-	0	0	-	0.950	0.750	1.000	-	-	0	-	0.00%
2022-10-14	0.950	0.780	1.000	-	-	0	0	-	0.950	0.780	1.000	-	-	0	-	0.00%
2022-10-13	0.950	0.255	1.000	-	-	0	0	-	0.950	0.255	1.000	-	-	0	-	0.00%
2022-10-12	0.950	0.500	1.000	-	-	0	0	-	0.950	0.500	1.000	-	-	0	-	0.00%
2022-10-11	0.950	0.750	1.000	-	-	0	0	-	0.950	0.750	1.000	-	-	0	-	0.00%
2022-10-10	0.950	0.770	1.000	-	-	0	0	-	0.950	0.770	1.000	-	-	0	-	0.00%
2022-10-07	0.950	0.760	1.000	-	-	0	0	-	0.950	0.760	1.000	-	-	0	-	0.00%
2022-10-06	0.950	0.780	1.100	-	-	0	0	-	0.950	0.780	1.100	-	-	0	-	0.00%
2022-10-05	0.950	0.900	0.960	0.700	0.950	5,500	4,000	0.7273	0.950	0.900	0.960	0.700	0.950	5,500	0.7273	-1.04%
2022-10-03	0.960	0.400	1.170	-	-	0	0	-	0.960	0.400	1.170	-	-	0	-	0.00%
2022-09-30	0.960	-	1.170	-	-	0	0	-	0.960	-	1.170	-	-	0	-	0.00%
2022-09-29	0.960	-	1.110	-	-	0	0	-	0.960	-	1.110	-	-	0	-	0.00%
2022-09-28	0.960	0.255	1.050	-	-	0	0	-	0.960	0.255	1.050	-	-	0	-	0.00%
2022-09-27	0.960	0.760	1.040	-	-	0	0	-	0.960	0.760	1.040	-	-	0	-	0.00%
2022-09-26	0.960	0.960	1.040	-	-	0	0	-	0.960	0.960	1.040	-	-	0	-	1.05%
2022-09-23	0.950	0.950	1.160	-	-	0	0	-	0.950	0.950	1.160	-	-	0	-	0.00%
2022-09-22	0.950	-	1.160	-	-	0	0	-	0.950	-	1.160	-	-	0	-	0.00%
2022-09-21	0.950	0.750	1.150	-	-	0	0	-	0.950	0.750	1.150	-	-	0	-	0.00%
2022-09-20	0.950	0.750	1.150	-	-	0	0	-	0.950	0.750	1.150	-	-	0	-	0.00%
2022-09-19	0.950	0.750	1.150	-	-	0	0	-	0.950	0.750	1.150	-	-	0	-	0.00%
2022-09-16	0.950	0.770	1.050	-	-	0	0	-	0.950	0.770	1.050	-	-	0	-	0.00%
2022-09-15	0.950	0.750	1.050	-	-	0	0	-	0.950	0.750	1.050	-	-	0	-	0.00%
2022-09-14	0.950	0.880	0.950	0.880	0.950	3,500	3,080	0.8800	0.950	0.880	0.950	0.880	0.950	3,500	0.8800	0.00%
2022-09-13	0.950	0.950	1.150	0.950	0.950	138,500	131,575	0.9500	0.950	0.950	1.150	0.950	0.950	138,500	0.9500	-2.06%
2022-09-09	0.970	0.920	1.000	0.970	1.000	4,000	3,900	0.9750	0.970	0.920	1.000	0.970	1.000	4,000	0.9750	5.43%
2022-09-08	0.920	0.920	0.980	-	-	0	0	-	0.920	0.920	0.980	-	-	0	-	8.24%
2022-09-07	0.850	0.850	0.970	0.830	0.900	89,500	75,340	0.8418	0.850	0.850	0.970	0.830	0.900	89,500	0.8418	-14.14%
2022-09-06	0.990	0.900	1.000	-	-	0	0	-	0.990	0.900	1.000	-	-	0	-	0.00%
2022-09-05	0.990	0.900	1.000	-	-	0	0	-	0.990	0.900	1.000	-	-	0	-	0.00%
2022-09-02	0.990	0.910	1.000	-	-	0	0	-	0.990	0.910	1.000	-	-	0	-	0.00%
2022-09-01	0.990	0.910	1.000	-	-	0	0	-	0.990	0.910	1.000	-	-	0	-	0.00%
2022-08-31	0.990	0.910	0.990	1.000	1.000	91,500	91,500	1.0000	0.990	0.910	0.990	1.000	1.000	91,500	1.0000	0.00%
2022-08-30	0.990	0.910	1.000	-	-	0	0	-	0.990	0.910	1.000	-	-	0	-	0.00%
2022-08-29	0.990	0.910	1.110	-	-	0	0	-	0.990	0.910	1.110	-	-	0	-	0.00%
2022-08-26	0.990	0.910	1.000	-	-	0	0	-	0.990	0.910	1.000	-	-	0	-	0.00%
2022-08-25	0.990	0.900	1.000	-	-	0	0	-	0.990	0.900	1.000	-	-	0	-	0.00%
2022-08-24	0.990	0.910	0.990	-	-	0	0	-	0.990	0.910	0.990	-	-	0	-	0.00%
2022-08-23	0.990	0.910	0.990	-	-	0	0	-	0.990	0.910	0.990	-	-	0	-	-1.00%
2022-08-22	1.000	0.960	1.000	1.000	1.200	22,500	22,665	1.0073	1.000	0.960	1.000	1.000	1.200	22,500	1.0073	0.00%
2022-08-19	1.000	0.910	1.000	-	-	0	0	-	1.000	0.910	1.000	-	-	0	-	0.00%
2022-08-18	1.000	0.900	1.000	-	-	0	0	-	1.000	0.900	1.000	-	-	0	-	0.00%
2022-08-17	1.000	0.900	1.000	-	-	0	0	-	1.000	0.900	1.000	-	-	0	-	0.00%
2022-08-16	1.000	0.900	1.130	-	-	0	0	-	1.000	0.900	1.130	-	-	0	-	0.00%
2022-08-15	1.000	0.900	1.130	-	-	0	0	-	1.000	0.900	1.130	-	-	0	-	0.00%
2022-08-12	1.000	0.900	1.090	-	-	0	0	-	1.000	0.900	1.090	-	-	0	-	0.00%
2022-08-11	1.000	0.910	1.110	0.990	1.000	8,000	7,985	0.9981	1.000	0.910	1.110	0.990	1.000	8,000	0.9981	0.00%
2022-08-10	1.000	0.900	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.900	1.000	1.000	1.000	5,000	1.0000	0.00%
2022-08-09	1.000	0.970	1.120	1.000	1.010	18,000	18,020	1.0011	1.000	0.970	1.120	1.000	1.010	18,000	1.0011	0.00%
2022-08-08	1.000	0.920	1.050	1.000	1.050	1,500	1,550	1.0333	1.000	0.920	1.050	1.000	1.050	1,500	1.0333	0.00%
2022-08-05	1.000	0.900	1.130	-	-	0	0	-	1.000	0.900	1.130	-	-	0	-	0.00%
2022-08-04	1.000	0.900	1.000	-	-	0	0	-	1.000	0.900	1.000	-	-	0	-	0.00%
2022-08-03	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	0.00%
2022-08-02	1.000	0.900	1.130	-	-	0	0	-	1.000	0.900	1.130	-	-	0	-	0.00%
2022-08-01	1.000	1.000	1.030	0.970	0.980	2,000	1,945	0.9725	1.000	1.000	1.030	0.970	0.980	2,000	0.9725	-2.91%
2022-07-29	1.030	1.030	1.050	1.000	1.000	3,500	3,500	1.0000	1.030	1.030	1.050	1.000	1.000	3,500	1.0000	-1.90%
2022-07-28	1.050	1.000	1.160	-	-	0	0	-	1.050	1.000	1.160	-	-	0	-	0.00%
2022-07-27	1.050	1.020	1.180	1.050	1.050	1,500	1,575	1.0500	1.050	1.020	1.180	1.050	1.050	1,500	1.0500	-4.55%
2022-07-26	1.100	0.900	1.200	-	-	0	0	-	1.100	0.900	1.200	-	-	0	-	0.00%
2022-07-25	1.100	1.050	1.190	-	-	0	0	-	1.100	1.050	1.190	-	-	0	-	0.00%
2022-07-22	1.100	1.100	1.150	1.050	1.050	1,000	1,050	1.0500	1.100	1.100	1.150	1.050	1.050	1,000	1.0500	0.92%
2022-07-21	1.090	1.030	1.190	-	-	0	0	-	1.090	1.030	1.190	-	-	0	-	0.00%
2022-07-20	1.090	1.050	1.190	-	-	0	0	-	1.090	1.050	1.190	-	-	0	-	0.00%
2022-07-19	1.090	1.080	1.210	1.080	1.100	1,500	1,635	1.0900	1.090	1.080	1.210	1.080	1.100	1,500	1.0900	-1.80%
2022-07-18	1.110	1.110	1.200	1.100	1.110	1,500	1,655	1.1033	1.110	1.110	1.200	1.100	1.110	1,500	1.1033	-5.93%
2022-07-15	1.180	1.130	1.180	1.180	1.180	2,000	2,360	1.1800	1.180	1.130	1.180	1.180	1.180	2,000	1.1800	3.51%
2022-07-14	1.140	1.140	1.230	1.130	1.130	500	565	1.1300	1.140	1.140	1.230	1.130	1.130	500	1.1300	0.88%
2022-07-13	1.130	1.130	1.240	1.100	1.140	3,000	3,370	1.1233	1.130	1.130	1.240	1.100	1.140	3,000	1.1233	-9.60%
2022-07-12	1.250	1.080	1.420	-	-	0	0	-	1.250	1.080	1.420	-	-	0	-	0.00%
2022-07-11	1.250	1.100	1.250	-	-	0	0	-	1.250	1.100	1.250	-	-	0	-	0.00%
2022-07-08	1.250	1.090	1.250	-	-	0	0	-	1.250	1.090	1.250	-	-	0	-	0.00%
2022-07-07	1.250	1.100	1.250	-	-	0	0	-	1.250	1.100	1.250	-	-	0	-	0.00%
2022-07-06	1.250	1.100	1.250	1.250	1.250	4,000	5,000	1.2500	1.250	1.100	1.250	1.250	1.250	4,000	1.2500	0.00%
2022-07-05	1.250	1.140	1.250	1.250	1.250	10,000	12,500	1.2500	1.250	1.140	1.250	1.250	1.250	10,000	1.2500	0.00%
2022-07-04	1.250	1.120	1.250	1.200	1.250	10,000	12,350	1.2350	1.250	1.120	1.250	1.200	1.250	10,000	1.2350	0.00%
2022-06-30	1.250	1.100	1.250	-	-	0	0	-	1.250	1.100	1.250	-	-	0	-	0.00%
2022-06-29	1.250	1.080	1.250	1.250	1.250	10,000	12,500	1.2500	1.250	1.080	1.250	1.250	1.250	10,000	1.2500	0.00%
2022-06-28	1.250	1.110	1.250	1.100	1.250	14,000	17,015	1.2154	1.250	1.110	1.250	1.100	1.250	14,000	1.2154	0.00%
2022-06-27	1.250	1.130	1.410	1.230	1.250	4,500	5,590	1.2422	1.250	1.130	1.410	1.230	1.250	4,500	1.2422	0.81%
2022-06-24	1.240	1.240	1.400	1.220	1.250	10,000	12,385	1.2385	1.240	1.240	1.400	1.220	1.250	10,000	1.2385	0.81%
2022-06-23	1.230	1.070	1.230	-	-	0	0	-	1.230	1.070	1.230	-	-	0	-	-0.81%
2022-06-22	1.240	1.190	1.390	1.190	1.240	2,000	2,430	1.2150	1.240	1.190	1.390	1.190	1.240	2,000	1.2150	0.81%
2022-06-21	1.230	1.080	1.240	1.220	1.240	4,500	5,560	1.2356	1.230	1.080	1.240	1.220	1.240	4,500	1.2356	-0.81%
2022-06-20	1.240	1.240	1.390	1.240	1.240	13,000	16,120	1.2400	1.240	1.240	1.390	1.240	1.240	13,000	1.2400	0.00%
2022-06-17	1.240	1.070	1.390	1.240	1.240	15,000	18,600	1.2400	1.240	1.070	1.390	1.240	1.240	15,000	1.2400	0.00%
2022-06-16	1.240	1.090	1.300	1.240	1.250	16,000	19,850	1.2406	1.240	1.090	1.300	1.240	1.250	16,000	1.2406	0.00%
2022-06-15	1.240	1.080	1.400	1.240	1.240	1,000	1,240	1.2400	1.240	1.080	1.400	1.240	1.240	1,000	1.2400	0.00%
2022-06-14	1.240	1.020	1.390	-	-	0	0	-	1.240	1.020	1.390	-	-	0	-	0.00%
2022-06-13	1.240	1.020	1.400	1.240	1.240	10,000	12,400	1.2400	1.240	1.020	1.400	1.240	1.240	10,000	1.2400	0.00%
2022-06-10	1.240	1.040	1.240	1.240	1.240	6,000	7,440	1.2400	1.240	1.040	1.240	1.240	1.240	6,000	1.2400	0.00%
2022-06-09	1.240	1.240	1.250	1.240	1.240	5,000	6,200	1.2400	1.240	1.240	1.250	1.240	1.240	5,000	1.2400	0.81%
2022-06-08	1.230	1.030	1.360	1.120	1.230	1,500	1,735	1.1567	1.230	1.030	1.360	1.120	1.230	1,500	1.1567	11.82%
2022-06-07	1.100	1.020	1.230	-	-	0	0	-	1.100	1.020	1.230	-	-	0	-	0.00%
2022-06-06	1.100	1.030	1.100	1.100	1.100	2,000	2,200	1.1000	1.100	1.030	1.100	1.100	1.100	2,000	1.1000	0.00%
2022-06-02	1.100	1.030	1.100	1.020	1.100	20,500	22,510	1.0980	1.100	1.030	1.100	1.020	1.100	20,500	1.0980	7.84%
2022-06-01	1.020	1.020	1.090	1.020	1.020	18,000	18,360	1.0200	1.020	1.020	1.090	1.020	1.020	18,000	1.0200	0.00%
2022-05-31	1.020	0.980	1.150	1.020	1.020	20,000	20,400	1.0200	1.020	0.980	1.150	1.020	1.020	20,000	1.0200	0.00%
2022-05-30	1.020	0.960	1.120	1.020	1.100	20,500	20,950	1.0220	1.020	0.960	1.120	1.020	1.100	20,500	1.0220	0.00%
2022-05-27	1.020	0.930	1.080	1.020	1.020	26,000	26,520	1.0200	1.020	0.930	1.080	1.020	1.020	26,000	1.0200	0.00%
2022-05-26	1.020	1.020	1.060	1.010	1.020	4,000	4,075	1.0188	1.020	1.020	1.060	1.010	1.020	4,000	1.0188	0.00%
2022-05-25	1.020	0.940	1.020	-	-	0	0	-	1.020	0.940	1.020	-	-	0	-	0.00%
2022-05-24	1.020	0.950	1.020	1.010	1.020	20,500	20,710	1.0102	1.020	0.950	1.020	1.010	1.020	20,500	1.0102	3.03%
2022-05-23	0.990	0.990	1.050	0.990	1.010	44,500	44,555	1.0012	0.990	0.990	1.050	0.990	1.010	44,500	1.0012	-14.66%
2022-05-20	1.160	1.020	1.160	0.900	1.180	16,000	15,555	0.9722	1.160	1.020	1.160	0.900	1.180	16,000	0.9722	-1.69%
2022-05-19	1.180	0.950	1.180	-	-	0	0	-	1.180	0.950	1.180	-	-	0	-	0.00%
2022-05-18	1.180	1.000	1.180	-	-	0	0	-	1.180	1.000	1.180	-	-	0	-	0.00%
2022-05-17	1.180	1.000	1.180	1.180	1.180	10,500	12,390	1.1800	1.180	1.000	1.180	1.180	1.180	10,500	1.1800	8.26%
2022-05-16	1.090	1.000	1.090	1.090	1.090	4,500	4,905	1.0900	1.090	1.000	1.090	1.090	1.090	4,500	1.0900	-5.22%
2022-05-13	1.150	1.000	1.150	1.000	1.320	61,500	64,415	1.0474	1.150	1.000	1.150	1.000	1.320	61,500	1.0474	4.55%
2022-05-12	1.100	1.050	1.100	1.070	1.320	80,000	90,960	1.1370	1.100	1.050	1.100	1.070	1.320	80,000	1.1370	-17.29%
2022-05-11	1.330	1.170	1.330	1.100	1.740	155,500	201,935	1.2986	1.330	1.170	1.330	1.100	1.740	155,500	1.2986	22.02%
2022-05-10	1.090	1.000	1.290	1.090	1.090	2,000	2,180	1.0900	1.090	1.000	1.290	1.090	1.090	2,000	1.0900	0.00%
2022-05-06	1.090	0.960	1.250	1.090	1.090	10,000	10,900	1.0900	1.090	0.960	1.250	1.090	1.090	10,000	1.0900	0.00%
2022-05-05	1.090	0.950	1.090	-	-	0	0	-	1.090	0.950	1.090	-	-	0	-	-1.80%
2022-05-04	1.110	0.960	1.300	-	-	0	0	-	1.110	0.960	1.300	-	-	0	-	0.00%
2022-05-03	1.110	1.020	1.300	-	-	0	0	-	1.110	1.020	1.300	-	-	0	-	0.00%
2022-04-29	1.110	0.910	1.300	-	-	0	0	-	1.110	0.910	1.300	-	-	0	-	0.00%
2022-04-28	1.110	0.960	1.300	-	-	0	0	-	1.110	0.960	1.300	-	-	0	-	0.00%
2022-04-27	1.110	1.080	1.300	-	-	0	0	-	1.110	1.080	1.300	-	-	0	-	0.00%
2022-04-26	1.110	1.020	1.120	1.120	1.130	14,500	16,245	1.1203	1.110	1.020	1.120	1.120	1.130	14,500	1.1203	-0.89%
2022-04-25	1.120	1.120	1.450	1.120	1.130	1,000	1,125	1.1250	1.120	1.120	1.450	1.120	1.130	1,000	1.1250	-10.40%
2022-04-22	1.250	1.070	1.450	-	-	0	0	-	1.250	1.070	1.450	-	-	0	-	0.00%
2022-04-21	1.250	1.060	1.250	-	-	0	0	-	1.250	1.060	1.250	-	-	0	-	0.00%
2022-04-20	1.250	1.080	1.250	-	-	0	0	-	1.250	1.080	1.250	-	-	0	-	0.00%
2022-04-19	1.250	1.050	1.450	-	-	0	0	-	1.250	1.050	1.450	-	-	0	-	0.00%
2022-04-14	1.250	1.240	1.300	1.230	1.280	9,500	11,745	1.2363	1.250	1.240	1.300	1.230	1.280	9,500	1.2363	-2.34%
2022-04-13	1.280	1.280	1.590	1.200	1.660	41,500	57,225	1.3789	1.280	1.280	1.590	1.200	1.660	41,500	1.3789	-22.89%
2022-04-12	1.660	0.980	1.660	1.050	1.740	14,500	18,100	1.2483	1.660	0.980	1.660	1.050	1.740	14,500	1.2483	45.61%
2022-04-11	1.140	0.950	1.340	-	-	0	0	-	1.140	0.950	1.340	-	-	0	-	0.00%
2022-04-08	1.140	0.960	1.140	-	-	0	0	-	1.140	0.960	1.140	-	-	0	-	-0.87%
2022-04-07	1.150	-	1.340	-	-	0	0	-	1.150	-	1.340	-	-	0	-	0.00%
2022-04-06	1.150	-	1.350	-	-	0	0	-	1.150	-	1.350	-	-	0	-	0.00%
2022-04-04	1.150	1.110	1.300	-	-	0	0	-	1.150	1.110	1.300	-	-	0	-	0.00%
2022-04-01	1.150	1.100	1.400	1.150	1.200	15,500	18,205	1.1745	1.150	1.100	1.400	1.150	1.200	15,500	1.1745	-4.17%
2022-03-31	1.200	1.120	1.400	1.200	1.200	500	600	1.2000	1.200	1.120	1.400	1.200	1.200	500	1.2000	-4.76%
2022-03-30	1.260	1.200	1.460	-	-	0	0	-	1.260	1.200	1.460	-	-	0	-	0.00%
2022-03-29	1.260	1.200	1.460	-	-	0	0	-	1.260	1.200	1.460	-	-	0	-	0.00%
2022-03-28	1.260	1.060	1.270	-	-	0	0	-	1.260	1.060	1.270	-	-	0	-	0.00%
2022-03-25	1.260	-	1.290	-	-	0	0	-	1.260	-	1.290	-	-	0	-	0.00%
2022-03-24	1.260	1.140	1.520	1.260	1.320	20,000	25,500	1.2750	1.260	1.140	1.520	1.260	1.320	20,000	1.2750	-4.55%
2022-03-23	1.320	1.120	1.520	-	-	0	0	-	1.320	1.120	1.520	-	-	0	-	0.00%
2022-03-22	1.320	1.120	1.320	-	-	0	0	-	1.320	1.120	1.320	-	-	0	-	-0.75%
2022-03-21	1.330	1.130	1.330	-	-	0	0	-	1.330	1.130	1.330	-	-	0	-	0.00%
2022-03-18	1.330	1.130	1.650	-	-	0	0	-	1.330	1.130	1.650	-	-	0	-	0.00%
2022-03-17	1.330	1.140	1.330	-	-	0	0	-	1.330	1.140	1.330	-	-	0	-	-0.75%
2022-03-16	1.340	-	1.340	-	-	0	0	-	1.340	-	1.340	-	-	0	-	0.00%
2022-03-15	1.340	-	1.340	-	-	0	0	-	1.340	-	1.340	-	-	0	-	0.00%
2022-03-14	1.340	-	1.340	-	-	0	0	-	1.340	-	1.340	-	-	0	-	-0.74%
2022-03-11	1.350	-	1.550	-	-	0	0	-	1.350	-	1.550	-	-	0	-	0.00%
2022-03-10	1.350	-	1.350	-	-	0	0	-	1.350	-	1.350	-	-	0	-	0.00%
2022-03-09	1.350	-	1.350	-	-	0	0	-	1.350	-	1.350	-	-	0	-	0.00%
2022-03-08	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
2022-03-07	1.350	-	1.350	-	-	0	0	-	1.350	-	1.350	-	-	0	-	0.00%
2022-03-04	1.350	-	1.350	-	-	0	0	-	1.350	-	1.350	-	-	0	-	0.00%
2022-03-03	1.350	1.130	1.400	1.350	1.350	500	675	1.3500	1.350	1.130	1.400	1.350	1.350	500	1.3500	12.50%
2022-03-02	1.200	1.200	1.500	1.100	1.110	8,000	8,810	1.1013	1.200	1.200	1.500	1.100	1.110	8,000	1.1013	-6.98%
2022-03-01	1.290	1.250	1.290	-	-	500	650	1.3000	1.290	1.250	1.290	-	-	500	1.3000	-11.03%
2022-02-28	1.450	1.250	1.640	-	-	0	0	-	1.450	1.250	1.640	-	-	0	-	0.00%
2022-02-25	1.450	1.250	1.640	-	-	0	0	-	1.450	1.250	1.640	-	-	0	-	0.00%
2022-02-24	1.450	1.270	1.450	-	-	0	0	-	1.450	1.270	1.450	-	-	0	-	-1.36%
2022-02-23	1.470	1.270	1.640	-	-	0	0	-	1.470	1.270	1.640	-	-	0	-	0.00%
2022-02-22	1.470	1.210	1.470	1.500	1.500	500	750	1.5000	1.470	1.210	1.470	1.500	1.500	500	1.5000	-8.12%
2022-02-21	1.600	1.420	1.600	-	-	0	0	-	1.600	1.420	1.600	-	-	0	-	-3.03%
2022-02-18	1.650	1.640	1.730	1.640	1.750	5,500	9,080	1.6509	1.650	1.640	1.730	1.640	1.750	5,500	1.6509	-5.17%
2022-02-17	1.740	1.500	1.750	-	-	0	0	-	1.740	1.500	1.750	-	-	0	-	0.00%
2022-02-16	1.740	1.510	1.740	-	-	0	0	-	1.740	1.510	1.740	-	-	0	-	-0.57%
2022-02-15	1.750	-	1.750	-	-	0	0	-	1.750	-	1.750	-	-	0	-	0.00%
2022-02-14	1.750	1.510	1.750	-	-	0	0	-	1.750	1.510	1.750	-	-	0	-	0.00%
2022-02-11	1.750	1.520	1.750	-	-	0	0	-	1.750	1.520	1.750	-	-	0	-	-0.57%
2022-02-10	1.760	1.520	1.760	1.770	1.770	1,000	1,770	1.7700	1.760	1.520	1.760	1.770	1.770	1,000	1.7700	0.57%
2022-02-09	1.750	1.390	1.780	1.500	1.750	3,000	4,840	1.6133	1.750	1.390	1.780	1.500	1.750	3,000	1.6133	11.46%
2022-02-08	1.570	1.380	1.760	1.620	1.620	500	810	1.6200	1.570	1.380	1.760	1.620	1.620	500	1.6200	-0.63%
2022-02-07	1.580	1.380	1.600	1.580	1.580	500	790	1.5800	1.580	1.380	1.600	1.580	1.580	500	1.5800	0.00%
2022-02-04	1.580	1.380	1.580	1.400	1.780	6,000	9,475	1.5792	1.580	1.380	1.580	1.400	1.780	6,000	1.5792	17.04%
2022-01-31	1.350	1.210	1.400	1.350	1.350	1,500	2,025	1.3500	1.350	1.210	1.400	1.350	1.350	1,500	1.3500	8.00%
2022-01-28	1.250	1.250	1.350	-	-	0	0	-	1.250	1.250	1.350	-	-	0	-	8.70%
2022-01-27	1.150	1.150	1.400	1.060	1.200	4,000	4,450	1.1125	1.150	1.150	1.400	1.060	1.200	4,000	1.1125	-11.54%
2022-01-26	1.300	1.300	1.400	1.300	1.300	1,000	1,300	1.3000	1.300	1.300	1.400	1.300	1.300	1,000	1.3000	-13.33%
2022-01-25	1.500	1.310	1.500	1.490	1.500	1,500	2,240	1.4933	1.500	1.310	1.500	1.490	1.500	1,500	1.4933	0.00%
2022-01-24	1.500	1.310	1.500	-	-	0	0	-	1.500	1.310	1.500	-	-	0	-	0.00%
2022-01-21	1.500	1.310	1.700	1.500	1.500	500	750	1.5000	1.500	1.310	1.700	1.500	1.500	500	1.5000	0.00%
2022-01-20	1.500	1.310	1.600	-	-	0	0	-	1.500	1.310	1.600	-	-	0	-	0.00%
2022-01-19	1.500	1.310	1.690	-	-	0	0	-	1.500	1.310	1.690	-	-	0	-	0.00%
2022-01-18	1.500	1.150	1.650	1.500	1.500	500	750	1.5000	1.500	1.150	1.650	1.500	1.500	500	1.5000	15.38%
2022-01-17	1.300	1.210	1.540	1.300	1.300	500	650	1.3000	1.300	1.210	1.540	1.300	1.300	500	1.3000	-13.33%
2022-01-14	1.500	1.300	1.650	1.500	1.500	10,000	15,000	1.5000	1.500	1.300	1.650	1.500	1.500	10,000	1.5000	0.00%
2022-01-13	1.500	1.500	1.600	1.500	1.500	10,000	15,000	1.5000	1.500	1.500	1.600	1.500	1.500	10,000	1.5000	0.00%
2022-01-12	1.500	1.300	1.600	1.500	1.500	10,000	15,000	1.5000	1.500	1.300	1.600	1.500	1.500	10,000	1.5000	0.00%
2022-01-11	1.500	1.300	1.700	1.500	1.500	10,000	15,000	1.5000	1.500	1.300	1.700	1.500	1.500	10,000	1.5000	0.00%
2022-01-10	1.500	1.350	1.500	1.500	1.500	10,000	15,000	1.5000	1.500	1.350	1.500	1.500	1.500	10,000	1.5000	-2.60%
2022-01-07	1.540	1.460	1.740	1.500	1.540	12,000	18,040	1.5033	1.540	1.460	1.740	1.500	1.540	12,000	1.5033	2.67%
2022-01-06	1.500	1.430	1.500	1.500	1.510	5,500	8,255	1.5009	1.500	1.430	1.500	1.500	1.510	5,500	1.5009	-7.98%
2022-01-05	1.630	1.430	1.630	-	-	0	0	-	1.630	1.430	1.630	-	-	0	-	0.00%
2022-01-04	1.630	1.430	1.630	1.630	1.630	500	815	1.6300	1.630	1.430	1.630	1.630	1.630	500	1.6300	0.00%
2022-01-03	1.630	1.240	1.640	1.440	1.630	1,000	1,535	1.5350	1.630	1.240	1.640	1.440	1.630	1,000	1.5350	-0.61%
2021-12-31	1.640	1.440	1.640	1.600	1.640	4,000	6,520	1.6300	1.640	1.440	1.640	1.600	1.640	4,000	1.6300	2.50%
2021-12-30	1.600	1.400	1.600	1.600	1.600	2,000	3,225	1.6125	1.600	1.400	1.600	1.600	1.600	2,000	1.6125	0.00%
2021-12-29	1.600	1.390	1.600	1.690	1.690	500	845	1.6900	1.600	1.390	1.600	1.690	1.690	500	1.6900	0.63%
2021-12-28	1.590	1.360	1.590	1.500	1.590	2,000	3,095	1.5475	1.590	1.360	1.590	1.500	1.590	2,000	1.5475	6.00%
2021-12-24	1.500	1.450	1.650	1.450	1.500	2,000	2,950	1.4750	1.500	1.450	1.650	1.450	1.500	2,000	1.4750	11.11%
2021-12-23	1.350	1.400	-	1.350	1.350	2,000	2,700	1.3500	1.350	1.400	-	1.350	1.350	2,000	1.3500	1.50%
2021-12-22	1.330	1.210	1.350	1.300	1.350	12,500	16,305	1.3044	1.330	1.210	1.350	1.300	1.350	12,500	1.3044	10.83%
2021-12-21	1.200	1.060	1.350	1.140	1.300	3,500	4,185	1.1957	1.200	1.060	1.350	1.140	1.300	3,500	1.1957	-7.69%
2021-12-20	1.300	1.140	1.360	-	-	0	0	-	1.300	1.140	1.360	-	-	0	-	0.00%
2021-12-17	1.300	1.140	1.360	-	-	0	0	-	1.300	1.140	1.360	-	-	0	-	0.00%
2021-12-16	1.300	1.160	1.370	-	-	0	0	-	1.300	1.160	1.370	-	-	0	-	0.00%
2021-12-15	1.300	1.100	1.350	-	-	0	0	-	1.300	1.100	1.350	-	-	0	-	0.00%
2021-12-14	1.300	1.110	1.300	-	-	0	0	-	1.300	1.110	1.300	-	-	0	-	0.00%
2021-12-13	1.300	1.110	1.390	-	-	0	0	-	1.300	1.110	1.390	-	-	0	-	0.00%
2021-12-10	1.300	1.150	1.400	-	-	0	0	-	1.300	1.150	1.400	-	-	0	-	0.00%
2021-12-09	1.300	1.110	1.390	-	-	0	0	-	1.300	1.110	1.390	-	-	0	-	0.00%
2021-12-08	1.300	1.150	1.400	-	-	0	0	-	1.300	1.150	1.400	-	-	0	-	0.00%
2021-12-07	1.300	1.150	1.300	-	-	0	0	-	1.300	1.150	1.300	-	-	0	-	0.00%
2021-12-06	1.300	-	1.400	-	-	0	0	-	1.300	-	1.400	-	-	0	-	0.00%
2021-12-03	1.300	1.120	1.300	1.300	1.300	2,000	2,600	1.3000	1.300	1.120	1.300	1.300	1.300	2,000	1.3000	4.00%
2021-12-02	1.250	1.190	1.400	-	-	0	0	-	1.250	1.190	1.400	-	-	0	-	0.00%
2021-12-01	1.250	1.180	1.390	1.250	1.250	1,000	1,250	1.2500	1.250	1.180	1.390	1.250	1.250	1,000	1.2500	-4.58%
2021-11-30	1.310	-	1.400	-	-	0	0	-	1.310	-	1.400	-	-	0	-	0.00%
2021-11-29	1.310	1.170	1.400	-	-	0	0	-	1.310	1.170	1.400	-	-	0	-	0.00%
2021-11-26	1.310	1.210	1.390	-	-	0	0	-	1.310	1.210	1.390	-	-	0	-	0.00%
2021-11-25	1.310	1.110	1.400	-	-	0	0	-	1.310	1.110	1.400	-	-	0	-	0.00%
2021-11-24	1.310	1.210	1.310	-	-	0	0	-	1.310	1.210	1.310	-	-	0	-	-3.68%
2021-11-23	1.360	-	1.400	-	-	0	0	-	1.360	-	1.400	-	-	0	-	0.00%
2021-11-22	1.360	1.200	1.390	-	-	0	0	-	1.360	1.200	1.390	-	-	0	-	0.00%
2021-11-19	1.360	1.200	1.390	-	-	0	0	-	1.360	1.200	1.390	-	-	0	-	0.00%
2021-11-18	1.360	1.200	1.390	-	-	0	0	-	1.360	1.200	1.390	-	-	0	-	0.00%
2021-11-17	1.360	1.200	1.390	-	-	0	0	-	1.360	1.200	1.390	-	-	0	-	0.00%
2021-11-16	1.360	1.150	1.390	-	-	0	0	-	1.360	1.150	1.390	-	-	0	-	0.00%
2021-11-15	1.360	1.150	1.390	-	-	0	0	-	1.360	1.150	1.390	-	-	0	-	0.00%
2021-11-12	1.360	1.150	1.360	1.180	1.360	10,000	12,310	1.2310	1.360	1.150	1.360	1.180	1.360	10,000	1.2310	1.49%
2021-11-11	1.340	1.180	1.400	0.970	1.340	37,500	44,200	1.1787	1.340	1.180	1.400	0.970	1.340	37,500	1.1787	17.54%
2021-11-10	1.140	1.140	1.330	-	-	0	0	-	1.140	1.140	1.330	-	-	0	-	0.88%
2021-11-09	1.130	1.130	1.350	1.110	1.200	29,000	33,250	1.1466	1.130	1.130	1.350	1.110	1.200	29,000	1.1466	-13.08%
2021-11-08	1.300	1.110	1.380	-	-	0	0	-	1.300	1.110	1.380	-	-	0	-	0.00%
2021-11-05	1.300	1.120	1.380	-	-	0	0	-	1.300	1.120	1.380	-	-	0	-	0.00%
2021-11-04	1.300	1.120	1.380	-	-	0	0	-	1.300	1.120	1.380	-	-	0	-	0.00%
2021-11-03	1.300	1.120	1.380	-	-	0	0	-	1.300	1.120	1.380	-	-	0	-	0.00%
2021-11-02	1.300	1.120	1.300	-	-	0	0	-	1.300	1.120	1.300	-	-	0	-	0.00%
2021-11-01	1.300	1.110	1.380	-	-	0	0	-	1.300	1.110	1.380	-	-	0	-	0.00%
2021-10-29	1.300	1.230	1.380	-	-	0	0	-	1.300	1.230	1.380	-	-	0	-	0.00%
2021-10-28	1.300	1.120	1.300	-	-	0	0	-	1.300	1.120	1.300	-	-	0	-	0.00%
2021-10-27	1.300	1.110	1.300	-	-	0	0	-	1.300	1.110	1.300	-	-	0	-	-3.70%
2021-10-26	1.350	-	1.380	-	-	0	0	-	1.350	-	1.380	-	-	0	-	0.00%
2021-10-25	1.350	-	1.350	-	-	0	0	-	1.350	-	1.350	-	-	0	-	0.00%
2021-10-22	1.350	1.150	1.380	-	-	0	0	-	1.350	1.150	1.380	-	-	0	-	0.00%
2021-10-21	1.350	1.170	1.350	-	-	0	0	-	1.350	1.170	1.350	-	-	0	-	0.00%
2021-10-20	1.350	1.150	1.380	-	-	0	0	-	1.350	1.150	1.380	-	-	0	-	0.00%
2021-10-19	1.350	1.150	1.370	-	-	0	0	-	1.350	1.150	1.370	-	-	0	-	0.00%
2021-10-18	1.350	-	1.380	-	-	0	0	-	1.350	-	1.380	-	-	0	-	0.00%
2021-10-15	1.350	-	1.370	-	-	0	0	-	1.350	-	1.370	-	-	0	-	0.00%
2021-10-12	1.350	-	1.380	-	-	0	0	-	1.350	-	1.380	-	-	0	-	0.00%
2021-10-11	1.350	1.200	1.380	-	-	0	0	-	1.350	1.200	1.380	-	-	0	-	0.00%
2021-10-08	1.350	-	1.400	-	-	0	0	-	1.350	-	1.400	-	-	0	-	0.00%
2021-10-07	1.350	-	1.350	-	-	0	0	-	1.350	-	1.350	-	-	0	-	0.00%
2021-10-06	1.350	-	1.400	-	-	0	0	-	1.350	-	1.400	-	-	0	-	0.00%
2021-10-05	1.350	-	1.400	1.350	1.350	127,000	171,450	1.3500	1.350	-	1.400	1.350	1.350	127,000	1.3500	0.00%
2021-10-04	1.350	1.350	1.400	1.350	1.350	8,000	10,800	1.3500	1.350	1.350	1.400	1.350	1.350	8,000	1.3500	0.00%
2021-09-30	1.350	1.200	1.400	-	-	0	0	-	1.350	1.200	1.400	-	-	0	-	0.00%
2021-09-29	1.350	1.210	1.400	-	-	0	0	-	1.350	1.210	1.400	-	-	0	-	0.00%
2021-09-28	1.350	1.210	1.400	-	-	0	0	-	1.350	1.210	1.400	-	-	0	-	0.00%
2021-09-27	1.350	1.200	1.400	-	-	0	0	-	1.350	1.200	1.400	-	-	0	-	0.00%
2021-09-24	1.350	1.200	1.400	-	-	0	0	-	1.350	1.200	1.400	-	-	0	-	0.00%
2021-09-23	1.350	1.200	1.400	-	-	0	0	-	1.350	1.200	1.400	-	-	0	-	0.00%
2021-09-21	1.350	1.200	1.390	-	-	0	0	-	1.350	1.200	1.390	-	-	0	-	0.00%
2021-09-20	1.350	1.200	1.390	-	-	0	0	-	1.350	1.200	1.390	-	-	0	-	0.00%
2021-09-17	1.350	1.150	1.400	-	-	0	0	-	1.350	1.150	1.400	-	-	0	-	0.00%
2021-09-16	1.350	1.210	1.390	-	-	0	0	-	1.350	1.210	1.390	-	-	0	-	0.00%
2021-09-15	1.350	1.170	1.350	1.350	1.350	1,000	1,350	1.3500	1.350	1.170	1.350	1.350	1.350	1,000	1.3500	5.47%
2021-09-14	1.280	1.280	1.350	-	-	0	0	-	1.280	1.280	1.350	-	-	0	-	2.40%
2021-09-13	1.250	1.160	1.450	1.250	1.250	1,000	1,250	1.2500	1.250	1.160	1.450	1.250	1.250	1,000	1.2500	-4.58%
2021-09-10	1.310	1.160	1.450	-	-	0	0	-	1.310	1.160	1.450	-	-	0	-	0.00%
2021-09-09	1.310	1.130	1.310	-	-	0	0	-	1.310	1.130	1.310	-	-	0	-	0.00%
2021-09-08	1.310	1.130	1.450	1.310	1.310	1,000	1,310	1.3100	1.310	1.130	1.450	1.310	1.310	1,000	1.3100	0.00%
2021-09-07	1.310	1.170	1.450	-	-	0	0	-	1.310	1.170	1.450	-	-	0	-	0.00%
2021-09-06	1.310	1.300	1.450	-	-	0	0	-	1.310	1.300	1.450	-	-	0	-	0.00%
2021-09-03	1.310	1.110	1.460	-	-	0	0	-	1.310	1.110	1.460	-	-	0	-	0.00%
2021-09-02	1.310	1.260	1.480	1.310	1.330	7,000	9,215	1.3164	1.310	1.260	1.480	1.310	1.330	7,000	1.3164	-6.43%
2021-09-01	1.400	1.320	1.600	-	-	0	0	-	1.400	1.320	1.600	-	-	0	-	0.00%
2021-08-31	1.400	1.330	1.590	-	-	0	0	-	1.400	1.330	1.590	-	-	0	-	0.00%
2021-08-30	1.400	1.320	1.590	-	-	0	0	-	1.400	1.320	1.590	-	-	0	-	0.00%
2021-08-27	1.400	1.330	1.400	-	-	0	0	-	1.400	1.330	1.400	-	-	0	-	-2.10%
2021-08-26	1.430	1.320	1.630	-	-	0	0	-	1.430	1.320	1.630	-	-	0	-	0.00%
2021-08-25	1.430	1.320	1.630	-	-	0	0	-	1.430	1.320	1.630	-	-	0	-	0.00%
2021-08-24	1.430	1.320	-	1.430	1.430	2,500	3,575	1.4300	1.430	1.320	-	1.430	1.430	2,500	1.4300	2.14%
2021-08-23	1.400	1.320	1.400	1.310	1.420	26,000	36,260	1.3946	1.400	1.320	1.400	1.310	1.420	26,000	1.3946	7.69%
2021-08-20	1.300	1.210	1.300	1.300	1.300	13,000	16,900	1.3000	1.300	1.210	1.300	1.300	1.300	13,000	1.3000	0.00%
2021-08-19	1.300	1.300	1.420	1.300	1.310	8,000	10,410	1.3013	1.300	1.300	1.420	1.300	1.310	8,000	1.3013	-3.70%
2021-08-18	1.350	1.230	1.350	-	-	0	0	-	1.350	1.230	1.350	-	-	0	-	0.00%
2021-08-17	1.350	1.300	1.350	1.350	1.350	11,500	15,525	1.3500	1.350	1.300	1.350	1.350	1.350	11,500	1.3500	0.00%
2021-08-16	1.350	1.350	1.490	1.350	1.350	500	675	1.3500	1.350	1.350	1.490	1.350	1.350	500	1.3500	-3.57%
2021-08-13	1.400	1.360	1.430	1.400	1.400	105,000	147,000	1.4000	1.400	1.360	1.430	1.400	1.400	105,000	1.4000	3.70%
2021-08-12	1.350	1.350	1.400	1.350	1.400	2,000	2,770	1.3850	1.350	1.350	1.400	1.350	1.400	2,000	1.3850	-3.57%
2021-08-11	1.400	1.390	1.400	1.400	1.510	232,000	331,985	1.4310	1.400	1.390	1.400	1.400	1.510	232,000	1.4310	-6.67%
2021-08-10	1.500	1.370	1.530	1.500	1.500	9,000	13,500	1.5000	1.500	1.370	1.530	1.500	1.500	9,000	1.5000	-3.23%
2021-08-09	1.550	1.510	1.550	1.550	1.660	26,000	43,050	1.6558	1.550	1.510	1.550	1.550	1.660	26,000	1.6558	-6.06%
2021-08-06	1.650	1.600	1.880	-	-	0	0	-	1.650	1.600	1.880	-	-	0	-	0.00%
2021-08-05	1.650	1.520	1.870	-	-	0	0	-	1.650	1.520	1.870	-	-	0	-	0.00%
2021-08-04	1.650	1.610	1.870	-	-	0	0	-	1.650	1.610	1.870	-	-	0	-	0.00%
2021-08-03	1.650	1.470	1.870	-	-	0	0	-	1.650	1.470	1.870	-	-	0	-	0.00%
2021-08-02	1.650	1.410	1.870	-	-	0	0	-	1.650	1.410	1.870	-	-	0	-	0.00%
2021-07-30	1.650	1.450	1.650	-	-	0	0	-	1.650	1.450	1.650	-	-	0	-	0.00%
2021-07-29	1.650	1.350	1.890	-	-	0	0	-	1.650	1.350	1.890	-	-	0	-	0.00%
2021-07-28	1.650	1.450	1.780	-	-	0	0	-	1.650	1.450	1.780	-	-	0	-	0.00%
2021-07-27	1.650	1.450	1.650	1.640	1.650	25,000	41,150	1.6460	1.650	1.450	1.650	1.640	1.650	25,000	1.6460	0.61%
2021-07-26	1.640	1.640	1.650	1.620	1.760	230,500	399,550	1.7334	1.640	1.640	1.650	1.620	1.760	230,500	1.7334	-13.68%
2021-07-23	1.900	1.750	1.900	1.900	1.900	1,000	1,900	1.9000	1.900	1.750	1.900	1.900	1.900	1,000	1.9000	-1.55%
2021-07-22	1.930	1.760	2.100	-	-	0	0	-	1.930	1.760	2.100	-	-	0	-	0.00%
2021-07-21	1.930	1.740	2.100	-	-	0	0	-	1.930	1.740	2.100	-	-	0	-	0.00%
2021-07-20	1.930	1.930	2.100	1.930	1.950	4,500	8,705	1.9344	1.930	1.930	2.100	1.930	1.950	4,500	1.9344	-1.03%
2021-07-19	1.950	1.950	2.120	1.930	1.950	1,500	2,915	1.9433	1.950	1.950	2.120	1.930	1.950	1,500	1.9433	0.52%
2021-07-16	1.940	1.940	2.180	1.940	1.940	500	970	1.9400	1.940	1.940	2.180	1.940	1.940	500	1.9400	-3.00%
2021-07-15	2.000	1.770	2.180	-	-	0	0	-	2.000	1.770	2.180	-	-	0	-	0.00%
2021-07-14	2.000	1.780	2.180	-	-	0	0	-	2.000	1.780	2.180	-	-	0	-	0.00%
2021-07-13	2.000	1.910	2.180	-	-	0	0	-	2.000	1.910	2.180	-	-	0	-	0.00%
2021-07-12	2.000	1.860	2.150	-	-	0	0	-	2.000	1.860	2.150	-	-	0	-	0.00%
2021-07-09	2.000	1.810	2.240	-	-	0	0	-	2.000	1.810	2.240	-	-	0	-	0.00%
2021-07-08	2.000	1.780	2.260	-	-	0	0	-	2.000	1.780	2.260	-	-	0	-	0.00%
2021-07-07	2.000	1.800	2.250	-	-	0	0	-	2.000	1.800	2.250	-	-	0	-	0.00%
2021-07-06	2.000	1.790	2.180	-	-	0	0	-	2.000	1.790	2.180	-	-	0	-	0.00%
2021-07-05	2.000	1.770	-	-	-	0	0	-	2.000	1.770	-	-	-	0	-	0.00%
2021-07-02	2.000	1.780	2.190	-	-	0	0	-	2.000	1.780	2.190	-	-	0	-	0.00%
2021-06-30	2.000	1.770	2.220	-	-	0	0	-	2.000	1.770	2.220	-	-	0	-	0.00%
2021-06-29	2.000	1.780	2.000	-	-	0	0	-	2.000	1.780	2.000	-	-	0	-	0.00%
2021-06-28	2.000	1.910	2.000	-	-	0	0	-	2.000	1.910	2.000	-	-	0	-	0.00%
2021-06-25	2.000	1.910	2.190	-	-	0	0	-	2.000	1.910	2.190	-	-	0	-	0.00%
2021-06-24	2.000	1.910	2.000	-	-	0	0	-	2.000	1.910	2.000	-	-	0	-	0.00%
2021-06-23	2.000	1.910	2.000	2.000	2.000	12,000	24,000	2.0000	2.000	1.910	2.000	2.000	2.000	12,000	2.0000	-4.76%
2021-06-22	2.100	2.010	2.100	-	-	0	0	-	2.100	2.010	2.100	-	-	0	-	-1.41%
2021-06-21	2.130	2.010	2.130	-	-	0	0	-	2.130	2.010	2.130	-	-	0	-	-0.47%
2021-06-18	2.140	2.010	2.140	2.130	2.200	9,000	19,225	2.1361	2.140	2.010	2.140	2.130	2.200	9,000	2.1361	3.88%
2021-06-17	2.060	2.000	2.060	-	-	0	0	-	2.060	2.000	2.060	-	-	0	-	0.00%
2021-06-16	2.060	2.000	2.250	-	-	0	0	-	2.060	2.000	2.250	-	-	0	-	0.00%
2021-06-15	2.060	2.000	2.280	2.060	2.060	500	1,030	2.0600	2.060	2.000	2.280	2.060	2.060	500	2.0600	3.00%
2021-06-11	2.000	2.000	2.180	1.970	2.000	11,000	21,970	1.9973	2.000	2.000	2.180	1.970	2.000	11,000	1.9973	1.52%
2021-06-10	1.970	1.970	2.230	1.970	1.970	8,000	15,760	1.9700	1.970	1.970	2.230	1.970	1.970	8,000	1.9700	-1.50%
2021-06-09	2.000	1.890	2.240	-	-	0	0	-	2.000	1.890	2.240	-	-	0	-	0.00%
2021-06-08	2.000	1.860	2.250	-	-	0	0	-	2.000	1.860	2.250	-	-	0	-	0.00%
2021-06-07	2.000	1.880	2.100	2.000	2.000	1,000	2,000	2.0000	2.000	1.880	2.100	2.000	2.000	1,000	2.0000	0.00%
2021-06-04	2.000	1.860	2.000	-	-	0	0	-	2.000	1.860	2.000	-	-	0	-	0.00%
2021-06-03	2.000	1.940	2.000	2.000	2.040	20,000	40,200	2.0100	2.000	1.940	2.000	2.000	2.040	20,000	2.0100	-1.96%
2021-06-02	2.040	2.010	2.240	-	-	0	0	-	2.040	2.010	2.240	-	-	0	-	0.00%
2021-06-01	2.040	1.880	2.060	1.830	2.060	11,500	21,495	1.8691	2.040	1.880	2.060	1.830	2.060	11,500	1.8691	-0.97%
2021-05-31	2.060	1.720	2.210	2.060	2.080	22,500	46,395	2.0620	2.060	1.720	2.210	2.060	2.080	22,500	2.0620	0.49%
2021-05-28	2.050	2.050	2.250	2.050	2.260	318,500	677,175	2.1261	2.050	2.050	2.250	2.050	2.260	318,500	2.1261	-12.77%
2021-05-27	2.350	2.350	2.400	2.280	2.400	15,000	35,645	2.3763	2.350	2.350	2.400	2.280	2.400	15,000	2.3763	-2.08%
2021-05-26	2.400	2.400	2.500	2.400	2.550	115,000	284,685	2.4755	2.400	2.400	2.500	2.400	2.550	115,000	2.4755	-11.11%
2021-05-25	2.700	2.570	2.700	2.700	2.700	500	1,350	2.7000	2.700	2.570	2.700	2.700	2.700	500	2.7000	-3.57%
2021-05-24	2.800	2.570	2.940	-	-	0	0	-	2.800	2.570	2.940	-	-	0	-	0.00%
2021-05-21	2.800	2.570	2.940	-	-	0	0	-	2.800	2.570	2.940	-	-	0	-	0.00%
2021-05-20	2.800	2.700	2.900	-	-	0	0	-	2.800	2.700	2.900	-	-	0	-	0.00%
2021-05-18	2.800	2.570	2.940	-	-	0	0	-	2.800	2.570	2.940	-	-	0	-	0.00%
2021-05-17	2.800	2.450	3.000	-	-	0	0	-	2.800	2.450	3.000	-	-	0	-	0.00%
2021-05-14	2.800	2.450	2.850	-	-	0	0	-	2.800	2.450	2.850	-	-	0	-	0.00%
2021-05-13	2.800	2.560	2.800	-	-	0	0	-	2.800	2.560	2.800	-	-	0	-	0.00%
2021-05-12	2.800	2.570	2.800	-	-	0	0	-	2.800	2.570	2.800	-	-	0	-	0.00%
2021-05-11	2.800	2.560	3.140	-	-	0	0	-	2.800	2.560	3.140	-	-	0	-	0.00%
2021-05-10	2.800	2.450	3.000	-	-	0	0	-	2.800	2.450	3.000	-	-	0	-	0.00%
2021-05-07	2.800	2.700	3.090	-	-	0	0	-	2.800	2.700	3.090	-	-	0	-	0.00%
2021-05-06	2.800	2.740	2.990	-	-	0	0	-	2.800	2.740	2.990	-	-	0	-	0.00%
2021-05-05	2.800	2.730	3.000	2.800	2.800	136,000	380,800	2.8000	2.800	2.730	3.000	2.800	2.800	136,000	2.8000	-2.10%
2021-05-04	2.860	2.800	2.860	2.860	2.860	4,000	11,440	2.8600	2.860	2.800	2.860	2.860	2.860	4,000	2.8600	0.70%
2021-05-03	2.840	2.490	2.850	2.840	2.860	80,000	228,200	2.8525	2.840	2.490	2.850	2.840	2.860	80,000	2.8525	-1.39%
2021-04-30	2.880	2.530	2.880	2.880	2.880	1,000	2,880	2.8800	2.880	2.530	2.880	2.880	2.880	1,000	2.8800	-0.69%
2021-04-29	2.900	2.880	3.050	-	-	0	0	-	2.900	2.880	3.050	-	-	0	-	0.00%
2021-04-28	2.900	2.900	3.040	-	-	0	0	-	2.900	2.900	3.040	-	-	0	-	0.00%
2021-04-27	2.900	2.900	3.050	-	-	0	0	-	2.900	2.900	3.050	-	-	0	-	0.35%
2021-04-26	2.890	2.890	3.090	-	-	0	0	-	2.890	2.890	3.090	-	-	0	-	0.35%
2021-04-23	2.880	2.880	3.120	-	-	0	0	-	2.880	2.880	3.120	-	-	0	-	0.00%
2021-04-22	2.880	2.820	2.900	2.880	2.890	50,500	145,445	2.8801	2.880	2.820	2.900	2.880	2.890	50,500	2.8801	-4.00%
2021-04-21	3.000	2.960	3.340	-	-	0	0	-	3.000	2.960	3.340	-	-	0	-	0.00%
2021-04-20	3.000	2.960	3.340	-	-	0	0	-	3.000	2.960	3.340	-	-	0	-	0.00%
2021-04-19	3.000	2.960	3.340	-	-	0	0	-	3.000	2.960	3.340	-	-	0	-	0.00%
2021-04-16	3.000	2.960	3.240	-	-	0	0	-	3.000	2.960	3.240	-	-	0	-	0.00%
2021-04-15	3.000	2.960	3.290	-	-	0	0	-	3.000	2.960	3.290	-	-	0	-	0.00%
2021-04-14	3.000	2.960	3.000	3.000	3.000	1,000	3,000	3.0000	3.000	2.960	3.000	3.000	3.000	1,000	3.0000	1.35%
2021-04-13	2.960	2.960	3.300	2.960	2.960	1,000	2,960	2.9600	2.960	2.960	3.300	2.960	2.960	1,000	2.9600	-7.21%
2021-04-12	3.190	2.950	3.290	-	-	0	0	-	3.190	2.950	3.290	-	-	0	-	0.00%
2021-04-09	3.190	2.950	3.300	-	-	0	0	-	3.190	2.950	3.300	-	-	0	-	0.00%
2021-04-08	3.190	2.950	3.300	-	-	0	0	-	3.190	2.950	3.300	-	-	0	-	0.00%
2021-04-07	3.190	2.950	3.250	-	-	0	0	-	3.190	2.950	3.250	-	-	0	-	0.00%
2021-04-01	3.190	2.960	3.370	3.190	3.190	100,000	319,000	3.1900	3.190	2.960	3.370	3.190	3.190	100,000	3.1900	0.00%
2021-03-31	3.190	3.190	3.200	3.190	3.440	59,500	190,050	3.1941	3.190	3.190	3.200	3.190	3.440	59,500	3.1941	0.00%
2021-03-30	3.190	3.190	3.520	-	-	0	0	-	3.190	3.190	3.520	-	-	0	-	0.00%
2021-03-29	3.190	3.190	3.520	3.190	3.190	154,000	491,260	3.1900	3.190	3.190	3.520	3.190	3.190	154,000	3.1900	0.00%
2021-03-26	3.190	2.990	3.190	-	-	0	0	-	3.190	2.990	3.190	-	-	0	-	-0.31%
2021-03-25	3.200	2.990	3.200	-	-	0	0	-	3.200	2.990	3.200	-	-	0	-	0.00%
2021-03-24	3.200	3.010	3.200	3.150	3.200	19,500	62,295	3.1946	3.200	3.010	3.200	3.150	3.200	19,500	3.1946	3.90%
2021-03-23	3.080	2.980	3.130	-	-	0	0	-	3.080	2.980	3.130	-	-	0	-	0.00%
2021-03-22	3.080	3.000	3.150	3.080	3.110	2,000	6,185	3.0925	3.080	3.000	3.150	3.080	3.110	2,000	3.0925	-3.75%
2021-03-19	3.200	2.980	3.200	-	-	0	0	-	3.200	2.980	3.200	-	-	0	-	0.00%
2021-03-18	3.200	2.850	3.200	-	-	0	0	-	3.200	2.850	3.200	-	-	0	-	0.00%
2021-03-17	3.200	3.000	3.200	-	-	0	0	-	3.200	3.000	3.200	-	-	0	-	0.00%
2021-03-16	3.200	3.000	3.200	-	-	0	0	-	3.200	3.000	3.200	-	-	0	-	0.00%
2021-03-15	3.200	3.000	3.200	-	-	0	0	-	3.200	3.000	3.200	-	-	0	-	0.00%
2021-03-12	3.200	3.000	3.250	-	-	0	0	-	3.200	3.000	3.250	-	-	0	-	0.00%
2021-03-11	3.200	3.000	3.250	-	-	0	0	-	3.200	3.000	3.250	-	-	0	-	0.00%
2021-03-10	3.200	3.150	3.240	3.180	3.200	46,500	148,780	3.1996	3.200	3.150	3.240	3.180	3.200	46,500	3.1996	5.26%
2021-03-09	3.040	3.000	3.190	3.040	3.050	12,000	36,580	3.0483	3.040	3.000	3.190	3.040	3.050	12,000	3.0483	1.33%
2021-03-08	3.000	3.000	3.190	3.000	3.200	25,500	77,615	3.0437	3.000	3.000	3.190	3.000	3.200	25,500	3.0437	-6.25%
2021-03-05	3.200	3.200	3.290	3.200	3.250	2,500	8,100	3.2400	3.200	3.200	3.290	3.200	3.250	2,500	3.2400	-1.54%
2021-03-04	3.250	3.250	3.400	3.200	3.200	2,000	6,400	3.2000	3.250	3.250	3.400	3.200	3.200	2,000	3.2000	1.25%
2021-03-03	3.210	3.210	3.400	-	-	0	0	-	3.210	3.210	3.400	-	-	0	-	0.31%
2021-03-02	3.200	3.180	3.500	3.200	3.200	1,000	3,200	3.2000	3.200	3.180	3.500	3.200	3.200	1,000	3.2000	-5.88%
2021-03-01	3.400	3.260	3.400	-	-	0	0	-	3.400	3.260	3.400	-	-	0	-	-2.86%
2021-02-26	3.500	3.260	3.500	-	-	0	0	-	3.500	3.260	3.500	-	-	0	-	0.00%
2021-02-25	3.500	3.260	3.500	-	-	0	0	-	3.500	3.260	3.500	-	-	0	-	0.00%
2021-02-24	3.500	3.270	3.500	-	-	0	0	-	3.500	3.270	3.500	-	-	0	-	0.00%
2021-02-23	3.500	3.500	3.540	3.500	3.620	11,500	41,035	3.5683	3.500	3.500	3.540	3.500	3.620	11,500	3.5683	-3.31%
2021-02-22	3.620	3.380	3.680	-	-	0	0	-	3.620	3.380	3.680	-	-	0	-	0.00%
2021-02-19	3.620	3.270	3.680	-	-	0	0	-	3.620	3.270	3.680	-	-	0	-	0.00%
2021-02-18	3.620	3.400	3.960	-	-	0	0	-	3.620	3.400	3.960	-	-	0	-	0.00%
2021-02-17	3.620	3.420	3.620	-	-	0	0	-	3.620	3.420	3.620	-	-	0	-	0.00%
2021-02-16	3.620	3.340	3.620	-	-	0	0	-	3.620	3.340	3.620	-	-	0	-	-1.63%
2021-02-11	3.680	3.260	3.680	-	-	0	0	-	3.680	3.260	3.680	-	-	0	-	0.00%
2021-02-10	3.680	3.480	3.680	3.530	3.680	4,500	16,240	3.6089	3.680	3.480	3.680	3.530	3.680	4,500	3.6089	7.60%
2021-02-09	3.420	3.420	3.600	-	-	0	0	-	3.420	3.420	3.600	-	-	0	-	0.59%
2021-02-08	3.400	3.400	3.500	-	-	0	0	-	3.400	3.400	3.500	-	-	0	-	0.00%
2021-02-05	3.400	3.400	3.500	-	-	0	0	-	3.400	3.400	3.500	-	-	0	-	0.00%
2021-02-04	3.400	3.400	3.500	3.400	3.400	5,000	17,000	3.4000	3.400	3.400	3.500	3.400	3.400	5,000	3.4000	-3.68%
2021-02-03	3.530	3.190	3.530	-	-	0	0	-	3.530	3.190	3.530	-	-	0	-	-0.28%
2021-02-02	3.540	3.500	3.540	3.540	3.550	1,500	5,320	3.5467	3.540	3.500	3.540	3.540	3.550	1,500	3.5467	2.61%
2021-02-01	3.450	3.450	3.500	3.450	3.460	3,000	10,360	3.4533	3.450	3.450	3.500	3.450	3.460	3,000	3.4533	0.00%
2021-01-29	3.450	3.450	3.500	3.400	3.450	12,500	42,975	3.4380	3.450	3.450	3.500	3.400	3.450	12,500	3.4380	1.47%
2021-01-28	3.400	3.050	3.500	-	-	0	0	-	3.400	3.050	3.500	-	-	0	-	0.00%
2021-01-27	3.400	3.200	3.410	3.400	3.410	2,500	8,520	3.4080	3.400	3.200	3.410	3.400	3.410	2,500	3.4080	0.00%
2021-01-26	3.400	3.050	3.550	3.400	3.420	46,500	158,120	3.4004	3.400	3.050	3.550	3.400	3.420	46,500	3.4004	-1.45%
2021-01-25	3.450	3.410	3.450	3.460	3.460	500	1,730	3.4600	3.450	3.410	3.450	3.460	3.460	500	3.4600	-2.82%
2021-01-22	3.550	3.500	3.650	3.550	3.550	500	1,775	3.5500	3.550	3.500	3.650	3.550	3.550	500	3.5500	1.43%
2021-01-21	3.500	3.460	3.500	3.500	3.500	11,000	38,500	3.5000	3.500	3.460	3.500	3.500	3.500	11,000	3.5000	1.16%
2021-01-20	3.460	3.430	3.500	-	-	500	1,750	3.5000	3.460	3.430	3.500	-	-	500	3.5000	0.00%
2021-01-19	3.460	3.460	3.550	3.400	3.400	4,000	13,600	3.4000	3.460	3.460	3.550	3.400	3.400	4,000	3.4000	0.29%
2021-01-18	3.450	3.450	3.800	-	-	0	0	-	3.450	3.450	3.800	-	-	0	-	1.17%
2021-01-15	3.410	3.410	3.800	3.410	3.500	2,500	8,605	3.4420	3.410	3.410	3.800	3.410	3.500	2,500	3.4420	-10.26%
2021-01-14	3.800	3.500	3.800	3.500	3.700	53,500	189,455	3.5412	3.800	3.500	3.800	3.500	3.700	53,500	3.5412	-3.06%
2021-01-13	3.920	3.700	4.000	3.500	3.940	14,000	53,435	3.8168	3.920	3.700	4.000	3.500	3.940	14,000	3.8168	15.63%
2021-01-12	3.390	3.390	3.500	3.340	3.350	26,500	88,710	3.3475	3.390	3.390	3.500	3.340	3.350	26,500	3.3475	0.59%
2021-01-11	3.370	3.370	3.450	3.350	3.450	26,500	89,100	3.3623	3.370	3.370	3.450	3.350	3.450	26,500	3.3623	-8.17%
2021-01-08	3.670	3.670	4.280	3.620	4.410	31,500	117,530	3.7311	3.670	3.670	4.280	3.620	4.410	31,500	3.7311	-17.34%
2021-01-07	4.440	4.100	4.440	-	-	0	0	-	4.440	4.100	4.440	-	-	0	-	-0.22%
2021-01-06	4.450	4.100	4.450	-	-	0	0	-	4.450	4.100	4.450	-	-	0	-	0.00%
2021-01-05	4.450	4.100	4.450	-	-	0	0	-	4.450	4.100	4.450	-	-	0	-	0.00%
2021-01-04	4.450	4.190	4.450	4.800	4.900	1,000	4,850	4.8500	4.450	4.190	4.450	4.800	4.900	1,000	4.8500	-0.89%
2020-12-31	4.490	4.140	4.490	4.500	4.670	10,500	48,100	4.5810	4.490	4.140	4.490	4.500	4.670	10,500	4.5810	0.00%
2020-12-30	4.490	4.150	4.490	4.480	4.600	157,000	707,150	4.5041	4.490	4.150	4.490	4.480	4.600	157,000	4.5041	0.90%
2020-12-29	4.450	4.300	4.450	4.350	4.450	15,000	65,750	4.3833	4.450	4.300	4.450	4.350	4.450	15,000	4.3833	0.00%
2020-12-28	4.450	4.200	4.500	4.200	4.940	43,000	190,540	4.4312	4.450	4.200	4.500	4.200	4.940	43,000	4.4312	2.77%
2020-12-24	4.330	3.980	4.330	-	-	0	0	-	4.330	3.980	4.330	-	-	0	-	-0.46%
2020-12-23	4.350	4.030	4.350	4.300	4.380	131,000	567,680	4.3334	4.350	4.030	4.350	4.300	4.380	131,000	4.3334	-0.68%
2020-12-22	4.380	4.040	4.380	-	-	0	0	-	4.380	4.040	4.380	-	-	0	-	-0.23%
2020-12-21	4.390	4.000	4.390	-	-	0	0	-	4.390	4.000	4.390	-	-	0	-	0.00%
2020-12-18	4.390	3.900	4.490	4.390	4.390	500	2,195	4.3900	4.390	3.900	4.490	4.390	4.390	500	4.3900	0.00%
2020-12-17	4.390	3.900	4.390	-	-	0	0	-	4.390	3.900	4.390	-	-	0	-	0.00%
2020-12-16	4.390	4.120	4.400	4.250	4.500	153,500	666,945	4.3449	4.390	4.120	4.400	4.250	4.500	153,500	4.3449	-0.23%
2020-12-15	4.400	4.060	4.400	4.200	4.470	68,500	300,890	4.3926	4.400	4.060	4.400	4.200	4.470	68,500	4.3926	2.33%
2020-12-14	4.300	4.010	4.300	4.180	4.300	32,500	137,110	4.2188	4.300	4.010	4.300	4.180	4.300	32,500	4.2188	2.63%
2020-12-11	4.190	3.990	4.200	4.190	4.200	2,000	8,395	4.1975	4.190	3.990	4.200	4.190	4.200	2,000	4.1975	4.75%
2020-12-10	4.000	4.000	4.280	4.000	4.400	54,000	230,265	4.2642	4.000	4.000	4.280	4.000	4.400	54,000	4.2642	-3.61%
2020-12-09	4.150	4.010	4.100	3.980	4.300	197,500	824,950	4.1770	4.150	4.010	4.100	3.980	4.300	197,500	4.1770	7.79%
2020-12-08	3.850	3.640	3.850	-	-	0	0	-	3.850	3.640	3.850	-	-	0	-	0.00%
2020-12-07	3.850	3.700	3.850	-	-	0	0	-	3.850	3.700	3.850	-	-	0	-	0.00%
2020-12-04	3.850	3.640	3.850	-	-	0	0	-	3.850	3.640	3.850	-	-	0	-	0.00%
2020-12-03	3.850	3.660	3.850	-	-	0	0	-	3.850	3.660	3.850	-	-	0	-	-1.28%
2020-12-02	3.900	3.750	3.900	-	-	0	0	-	3.900	3.750	3.900	-	-	0	-	-2.01%
2020-12-01	3.980	3.770	3.980	-	-	0	0	-	3.980	3.770	3.980	-	-	0	-	-0.25%
2020-11-30	3.990	3.780	3.990	4.000	4.200	6,000	25,000	4.1667	3.990	3.780	3.990	4.000	4.200	6,000	4.1667	3.64%
2020-11-27	3.850	3.700	4.200	-	-	0	0	-	3.850	3.700	4.200	-	-	0	-	0.00%
2020-11-26	3.850	3.660	4.330	-	-	0	0	-	3.850	3.660	4.330	-	-	0	-	0.00%
2020-11-25	3.850	3.660	4.320	-	-	0	0	-	3.850	3.660	4.320	-	-	0	-	0.00%
2020-11-24	3.850	3.660	4.050	-	-	0	0	-	3.850	3.660	4.050	-	-	0	-	0.00%
2020-11-23	3.850	3.660	3.850	-	-	0	0	-	3.850	3.660	3.850	-	-	0	-	0.00%
2020-11-20	3.850	3.850	4.270	3.650	3.750	4,500	16,505	3.6678	3.850	3.850	4.270	3.650	3.750	4,500	3.6678	2.67%
2020-11-19	3.750	3.750	4.080	-	-	0	0	-	3.750	3.750	4.080	-	-	0	-	0.00%
2020-11-18	3.750	3.660	3.800	-	-	0	0	-	3.750	3.660	3.800	-	-	0	-	0.00%
2020-11-17	3.750	3.650	4.270	-	-	0	0	-	3.750	3.650	4.270	-	-	0	-	0.00%
2020-11-16	3.750	3.700	4.280	-	-	0	0	-	3.750	3.700	4.280	-	-	0	-	0.00%
2020-11-13	3.750	3.650	4.190	3.750	3.750	500	1,875	3.7500	3.750	3.650	4.190	3.750	3.750	500	3.7500	1.35%
2020-11-12	3.700	3.660	4.100	-	-	0	0	-	3.700	3.660	4.100	-	-	0	-	0.00%
2020-11-11	3.700	3.620	4.100	3.700	3.700	8,000	29,600	3.7000	3.700	3.620	4.100	3.700	3.700	8,000	3.7000	0.00%
2020-11-10	3.700	3.700	4.100	3.700	3.700	10,000	37,000	3.7000	3.700	3.700	4.100	3.700	3.700	10,000	3.7000	2.78%
2020-11-09	3.600	3.400	4.180	3.600	3.600	3,000	10,800	3.6000	3.600	3.400	4.180	3.600	3.600	3,000	3.6000	-2.70%
2020-11-06	3.700	3.700	3.990	3.700	3.700	3,000	11,100	3.7000	3.700	3.700	3.990	3.700	3.700	3,000	3.7000	4.52%
2020-11-05	3.540	3.540	4.150	3.310	3.780	1,500	5,200	3.4667	3.540	3.540	4.150	3.310	3.780	1,500	3.4667	-11.06%
2020-11-04	3.980	3.780	3.980	-	-	1,000,000	3,000,000	3.0000	3.980	3.780	3.980	-	-	1,000,000	3.0000	-0.25%
2020-11-03	3.990	3.700	4.220	-	-	0	0	-	3.990	3.700	4.220	-	-	0	-	0.00%
2020-11-02	3.990	3.790	4.220	-	-	0	0	-	3.990	3.790	4.220	-	-	0	-	0.00%
2020-10-30	3.990	3.800	4.000	-	-	0	0	-	3.990	3.800	4.000	-	-	0	-	0.00%
2020-10-29	3.990	3.700	4.190	-	-	0	0	-	3.990	3.700	4.190	-	-	0	-	0.00%
2020-10-28	3.990	3.700	4.000	3.990	4.000	15,500	61,900	3.9935	3.990	3.700	4.000	3.990	4.000	15,500	3.9935	-0.25%
2020-10-27	4.000	3.800	4.000	3.990	4.000	5,000	19,975	3.9950	4.000	3.800	4.000	3.990	4.000	5,000	3.9950	0.00%
2020-10-23	4.000	3.800	4.000	-	-	0	0	-	4.000	3.800	4.000	-	-	0	-	0.00%
2020-10-22	4.000	3.900	4.000	3.650	4.000	21,500	78,925	3.6709	4.000	3.900	4.000	3.650	4.000	21,500	3.6709	3.90%
2020-10-21	3.850	3.850	4.250	-	-	0	0	-	3.850	3.850	4.250	-	-	0	-	1.05%
2020-10-20	3.810	3.610	4.190	-	-	0	0	-	3.810	3.610	4.190	-	-	0	-	0.00%
2020-10-19	3.810	3.610	4.130	-	-	0	0	-	3.810	3.610	4.130	-	-	0	-	0.00%
2020-10-16	3.810	3.730	4.350	-	-	0	0	-	3.810	3.730	4.350	-	-	0	-	0.00%
2020-10-15	3.810	3.690	4.370	-	-	0	0	-	3.810	3.690	4.370	-	-	0	-	0.00%
2020-10-14	3.810	3.810	4.300	-	-	0	0	-	3.810	3.810	4.300	-	-	0	-	0.26%
2020-10-12	3.800	3.800	4.300	3.800	3.800	500	1,900	3.8000	3.800	3.800	4.300	3.800	3.800	500	3.8000	-5.00%
2020-10-09	4.000	-	4.400	-	-	0	0	-	4.000	-	4.400	-	-	0	-	0.00%
2020-10-08	4.000	4.000	4.400	4.000	4.010	8,000	32,020	4.0025	4.000	4.000	4.400	4.000	4.010	8,000	4.0025	-11.11%
2020-10-07	4.500	4.100	4.790	-	-	0	0	-	4.500	4.100	4.790	-	-	0	-	0.00%
2020-10-06	4.500	-	4.600	-	-	0	0	-	4.500	-	4.600	-	-	0	-	0.00%
2020-10-05	4.500	4.400	4.550	4.500	4.710	10,500	48,805	4.6481	4.500	4.400	4.550	4.500	4.710	10,500	4.6481	-5.26%
2020-09-30	4.750	4.600	4.750	4.210	4.850	64,000	288,210	4.5033	4.750	4.600	4.750	4.210	4.850	64,000	4.5033	7.95%
2020-09-29	4.400	4.310	4.400	4.090	4.400	29,000	122,735	4.2322	4.400	4.310	4.400	4.090	4.400	29,000	4.2322	7.58%
2020-09-28	4.090	3.900	4.090	3.950	4.200	27,000	108,700	4.0259	4.090	3.900	4.090	3.950	4.200	27,000	4.0259	2.51%
2020-09-25	3.990	-	4.000	3.880	3.990	19,000	73,930	3.8911	3.990	-	4.000	3.880	3.990	19,000	3.8911	2.84%
2020-09-24	3.880	3.220	3.880	-	-	0	0	-	3.880	3.220	3.880	-	-	0	-	0.00%
2020-09-23	3.880	3.400	3.880	3.880	3.880	500	1,940	3.8800	3.880	3.400	3.880	3.880	3.880	500	3.8800	7.48%
2020-09-22	3.610	3.600	3.870	3.610	3.610	8,000	28,880	3.6100	3.610	3.600	3.870	3.610	3.610	8,000	3.6100	4.03%
2020-09-21	3.470	3.000	3.830	-	-	0	0	-	3.470	3.000	3.830	-	-	0	-	0.00%
2020-09-18	3.470	3.470	3.500	3.470	3.470	12,500	43,375	3.4700	3.470	3.470	3.500	3.470	3.470	12,500	3.4700	4.52%
2020-09-17	3.320	3.000	3.790	-	-	0	0	-	3.320	3.000	3.790	-	-	0	-	0.00%
2020-09-16	3.320	3.320	3.870	-	-	0	0	-	3.320	3.320	3.870	-	-	0	-	1.84%
2020-09-15	3.260	3.260	3.860	-	-	0	0	-	3.260	3.260	3.860	-	-	0	-	0.31%
2020-09-14	3.250	2.960	3.600	-	-	0	0	-	3.250	2.960	3.600	-	-	0	-	0.00%
2020-09-11	3.250	3.110	3.400	-	-	0	0	-	3.250	3.110	3.400	-	-	0	-	0.00%
2020-09-10	3.250	3.250	3.350	3.250	3.260	18,000	58,580	3.2544	3.250	3.250	3.350	3.250	3.260	18,000	3.2544	0.00%
2020-09-09	3.250	3.200	3.640	3.250	3.250	4,000	13,000	3.2500	3.250	3.200	3.640	3.250	3.250	4,000	3.2500	1.56%
2020-09-08	3.200	3.100	3.200	3.010	3.200	20,000	62,060	3.1030	3.200	3.100	3.200	3.010	3.200	20,000	3.1030	0.00%
2020-09-07	3.200	3.160	3.300	3.150	3.310	8,000	25,575	3.1969	3.200	3.160	3.300	3.150	3.310	8,000	3.1969	-7.51%
2020-09-04	3.460	3.290	3.500	-	-	0	0	-	3.460	3.290	3.500	-	-	0	-	0.00%
2020-09-03	3.460	3.400	3.570	3.380	3.470	6,500	22,425	3.4500	3.460	3.400	3.570	3.380	3.470	6,500	3.4500	0.29%
2020-09-02	3.450	3.450	3.570	-	-	0	0	-	3.450	3.450	3.570	-	-	0	-	6.81%
2020-09-01	3.230	3.210	3.800	3.230	3.410	6,000	20,320	3.3867	3.230	3.210	3.800	3.230	3.410	6,000	3.3867	-6.10%
2020-08-31	3.440	3.400	3.700	3.400	3.500	7,000	24,160	3.4514	3.440	3.400	3.700	3.400	3.500	7,000	3.4514	1.18%
2020-08-28	3.400	3.400	3.770	3.200	3.430	20,500	68,455	3.3393	3.400	3.400	3.770	3.200	3.430	20,500	3.3393	-1.45%
2020-08-27	3.450	3.450	3.600	3.400	3.600	51,500	185,150	3.5951	3.450	3.450	3.600	3.400	3.600	51,500	3.5951	-6.25%
2020-08-26	3.680	3.600	3.700	-	-	0	0	-	3.680	3.600	3.700	-	-	0	-	0.00%
2020-08-25	3.680	3.680	3.700	3.650	3.700	8,500	31,130	3.6624	3.680	3.680	3.700	3.650	3.700	8,500	3.6624	-0.54%
2020-08-24	3.700	3.510	3.700	3.700	3.700	4,000	14,800	3.7000	3.700	3.510	3.700	3.700	3.700	4,000	3.7000	2.49%
2020-08-21	3.610	3.330	3.710	3.710	3.710	500	1,855	3.7100	3.610	3.330	3.710	3.710	3.710	500	3.7100	-2.96%
2020-08-20	3.720	3.490	3.720	3.700	3.720	1,500	5,570	3.7133	3.720	3.490	3.720	3.700	3.720	1,500	3.7133	5.98%
2020-08-19	3.510	3.310	3.600	-	-	0	0	-	3.510	3.310	3.600	-	-	0	-	0.00%
2020-08-18	3.510	3.500	3.720	3.510	3.690	1,000	3,600	3.6000	3.510	3.500	3.720	3.510	3.690	1,000	3.6000	-5.14%
2020-08-17	3.700	3.700	3.800	-	-	0	0	-	3.700	3.700	3.800	-	-	0	-	0.00%
2020-08-14	3.700	3.700	4.000	-	-	0	0	-	3.700	3.700	4.000	-	-	0	-	0.00%
2020-08-13	3.700	-	3.700	3.700	3.750	30,000	112,000	3.7333	3.700	-	3.700	3.700	3.750	30,000	3.7333	0.00%
2020-08-12	3.700	-	3.800	3.700	3.700	10,000	37,000	3.7000	3.700	-	3.800	3.700	3.700	10,000	3.7000	0.00%
2020-08-11	3.700	3.410	3.850	-	-	0	0	-	3.700	3.410	3.850	-	-	0	-	0.00%
2020-08-10	3.700	3.650	3.950	3.700	3.710	17,000	62,910	3.7006	3.700	3.650	3.950	3.700	3.710	17,000	3.7006	-3.14%
2020-08-07	3.820	3.820	3.850	3.680	3.900	143,000	547,235	3.8268	3.820	3.820	3.850	3.680	3.900	143,000	3.8268	4.66%
2020-08-06	3.650	3.400	3.650	3.380	3.900	66,000	241,510	3.6592	3.650	3.400	3.650	3.380	3.900	66,000	3.6592	7.99%
2020-08-05	3.380	3.360	3.500	3.380	3.610	35,500	121,650	3.4268	3.380	3.360	3.500	3.380	3.610	35,500	3.4268	-6.11%
2020-08-04	3.600	3.500	3.700	3.600	3.710	7,500	27,145	3.6193	3.600	3.500	3.700	3.600	3.710	7,500	3.6193	-5.26%
2020-08-03	3.800	3.670	3.840	3.750	4.010	36,000	141,775	3.9382	3.800	3.670	3.840	3.750	4.010	36,000	3.9382	-8.65%
2020-07-31	4.160	4.150	4.360	4.160	4.400	11,500	48,475	4.2152	4.160	4.150	4.360	4.160	4.400	11,500	4.2152	-5.45%
2020-07-30	4.400	4.090	4.450	4.150	4.400	15,500	66,755	4.3068	4.400	4.090	4.450	4.150	4.400	15,500	4.3068	-2.22%
2020-07-29	4.500	4.380	4.500	4.350	4.800	31,500	142,330	4.5184	4.500	4.380	4.500	4.350	4.800	31,500	4.5184	-8.72%
2020-07-28	4.930	4.400	4.930	4.940	4.940	500	2,470	4.9400	4.930	4.400	4.930	4.940	4.940	500	4.9400	1.65%
2020-07-27	4.850	4.150	4.890	-	-	0	0	-	4.850	4.150	4.890	-	-	0	-	0.00%
2020-07-24	4.850	4.850	4.900	4.800	5.000	18,500	91,330	4.9368	4.850	4.850	4.900	4.800	5.000	18,500	4.9368	-7.79%
2020-07-23	5.260	4.750	5.260	4.780	5.260	25,500	126,955	4.9786	5.260	4.750	5.260	4.780	5.260	25,500	4.9786	7.35%
2020-07-22	4.900	4.800	4.900	4.780	5.000	82,500	411,355	4.9861	4.900	4.800	4.900	4.780	5.000	82,500	4.9861	-5.59%
2020-07-21	5.190	4.810	5.190	5.000	5.500	75,000	379,645	5.0619	5.190	4.810	5.190	5.000	5.500	75,000	5.0619	3.80%
2020-07-20	5.000	4.800	5.000	-	-	0	0	-	5.000	4.800	5.000	-	-	0	-	0.00%
2020-07-17	5.000	4.830	5.000	4.990	5.000	1,000	4,995	4.9950	5.000	4.830	5.000	4.990	5.000	1,000	4.9950	-1.77%
2020-07-16	5.090	4.810	5.100	-	-	0	0	-	5.090	4.810	5.100	-	-	0	-	0.00%
2020-07-15	5.090	4.800	5.190	-	-	0	0	-	5.090	4.800	5.190	-	-	0	-	-0.20%
2020-07-14	5.100	4.770	5.270	4.750	5.100	3,500	17,275	4.9357	5.100	4.770	5.270	4.750	5.100	3,500	4.9357	0.00%
2020-07-13	5.100	4.900	5.240	5.100	5.400	3,500	18,285	5.2243	5.100	4.900	5.240	5.100	5.400	3,500	5.2243	-5.56%
2020-07-10	5.400	4.900	5.400	-	-	0	0	-	5.400	4.900	5.400	-	-	0	-	-1.82%
2020-07-09	5.500	5.000	5.500	5.490	5.500	3,000	16,495	5.4983	5.500	5.000	5.500	5.490	5.500	3,000	5.4983	0.55%
2020-07-08	5.470	4.700	5.470	-	-	0	0	-	5.470	4.700	5.470	-	-	0	-	-0.36%
2020-07-07	5.490	-	5.490	-	-	0	0	-	5.490	-	5.490	-	-	0	-	0.00%
2020-07-06	5.490	4.930	5.490	5.490	5.490	1,000	5,490	5.4900	5.490	4.930	5.490	5.490	5.490	1,000	5.4900	3.78%
2020-07-03	5.290	4.740	5.290	-	-	0	0	-	5.290	4.740	5.290	-	-	0	-	0.00%
2020-07-02	5.290	4.720	5.290	-	-	0	0	-	5.290	4.720	5.290	-	-	0	-	-0.19%
2020-06-30	5.300	4.800	5.300	4.700	5.300	138,500	689,970	4.9817	5.300	4.800	5.300	4.700	5.300	138,500	4.9817	8.16%
2020-06-29	4.900	4.680	4.900	4.600	4.980	34,500	165,920	4.8093	4.900	4.680	4.900	4.600	4.980	34,500	4.8093	2.08%
2020-06-26	4.800	4.600	4.800	4.800	4.800	1,000	4,800	4.8000	4.800	4.600	4.800	4.800	4.800	1,000	4.8000	-2.04%
2020-06-24	4.900	4.300	4.900	4.850	4.900	1,000	4,875	4.8750	4.900	4.300	4.900	4.850	4.900	1,000	4.8750	0.00%
2020-06-23	4.900	4.700	4.970	-	-	0	0	-	4.900	4.700	4.970	-	-	0	-	0.00%
2020-06-22	4.900	4.720	4.900	-	-	0	0	-	4.900	4.720	4.900	-	-	0	-	-0.41%
2020-06-19	4.920	4.720	4.920	-	-	0	0	-	4.920	4.720	4.920	-	-	0	-	0.00%
2020-06-18	4.920	4.220	4.970	-	-	0	0	-	4.920	4.220	4.970	-	-	0	-	0.00%
2020-06-17	4.920	4.400	4.970	4.720	4.960	3,000	14,470	4.8233	4.920	4.400	4.970	4.720	4.960	3,000	4.8233	0.61%
2020-06-16	4.890	4.500	4.990	-	-	0	0	-	4.890	4.500	4.990	-	-	0	-	-0.61%
2020-06-15	4.920	4.730	4.920	-	-	0	0	-	4.920	4.730	4.920	-	-	0	-	-0.20%
2020-06-12	4.930	4.500	4.980	4.700	4.980	1,000	4,840	4.8400	4.930	4.500	4.980	4.700	4.980	1,000	4.8400	0.20%
2020-06-11	4.920	-	4.920	-	-	0	0	-	4.920	-	4.920	-	-	0	-	-1.01%
2020-06-10	4.970	4.560	4.980	4.980	4.980	500	2,490	4.9800	4.970	4.560	4.980	4.980	4.980	500	4.9800	1.43%
2020-06-09	4.900	4.900	4.980	-	-	0	0	-	4.900	4.900	4.980	-	-	0	-	2.08%
2020-06-08	4.800	4.800	4.900	4.600	4.620	4,000	18,460	4.6150	4.800	4.800	4.900	4.600	4.620	4,000	4.6150	9.34%
2020-06-05	4.390	3.800	4.390	4.420	4.420	500	2,210	4.4200	4.390	3.800	4.390	4.420	4.420	500	4.4200	-0.68%
2020-06-04	4.420	4.420	4.730	4.200	4.410	17,000	72,800	4.2824	4.420	4.420	4.730	4.200	4.410	17,000	4.2824	-7.92%
2020-06-03	4.800	4.800	5.000	4.800	4.800	500	2,400	4.8000	4.800	4.800	5.000	4.800	4.800	500	4.8000	0.00%
2020-06-02	4.800	-	4.800	-	-	0	0	-	4.800	-	4.800	-	-	0	-	0.00%
2020-06-01	4.800	4.600	4.800	-	-	0	0	-	4.800	4.600	4.800	-	-	0	-	0.00%
2020-05-29	4.800	-	5.040	-	-	0	0	-	4.800	-	5.040	-	-	0	-	0.00%
2020-05-28	4.800	-	5.060	-	-	0	0	-	4.800	-	5.060	-	-	0	-	0.00%
2020-05-27	4.800	4.450	4.800	-	-	0	0	-	4.800	4.450	4.800	-	-	0	-	-3.23%
2020-05-26	4.960	-	5.100	-	-	0	0	-	4.960	-	5.100	-	-	0	-	0.00%
2020-05-25	4.960	-	4.960	-	-	0	0	-	4.960	-	4.960	-	-	0	-	-0.20%
2020-05-22	4.970	4.540	4.970	4.600	5.000	4,500	21,705	4.8233	4.970	4.540	4.970	4.600	5.000	4,500	4.8233	-0.60%
2020-05-21	5.000	-	5.000	-	-	0	0	-	5.000	-	5.000	-	-	0	-	0.00%
2020-05-20	5.000	4.100	5.000	-	-	0	0	-	5.000	4.100	5.000	-	-	0	-	0.00%
2020-05-19	5.000	4.800	5.000	-	-	0	0	-	5.000	4.800	5.000	-	-	0	-	-1.77%
2020-05-18	5.090	4.900	5.090	-	-	0	0	-	5.090	4.900	5.090	-	-	0	-	-0.20%
2020-05-15	5.100	5.000	5.100	5.200	5.210	11,500	59,900	5.2087	5.100	5.000	5.100	5.200	5.210	11,500	5.2087	-1.92%
2020-05-14	5.200	5.200	5.600	-	-	0	0	-	5.200	5.200	5.600	-	-	0	-	0.39%
2020-05-13	5.180	4.980	5.380	5.170	5.180	1,000	5,175	5.1750	5.180	4.980	5.380	5.170	5.180	1,000	5.1750	0.00%
2020-05-12	5.180	4.890	5.180	5.170	5.180	1,000	5,175	5.1750	5.180	4.890	5.180	5.170	5.180	1,000	5.1750	1.77%
2020-05-11	5.090	4.800	5.200	5.090	5.090	1,000	5,090	5.0900	5.090	4.800	5.200	5.090	5.090	1,000	5.0900	1.80%
2020-05-08	5.000	4.980	5.190	5.000	5.210	44,000	224,530	5.1030	5.000	4.980	5.190	5.000	5.210	44,000	5.1030	-7.24%
2020-05-07	5.390	4.350	5.390	5.400	5.400	1,000	5,400	5.4000	5.390	4.350	5.390	5.400	5.400	1,000	5.4000	3.65%
2020-05-06	5.200	4.910	5.200	5.200	5.200	1,000	5,200	5.2000	5.200	4.910	5.200	5.200	5.200	1,000	5.2000	2.16%
2020-05-05	5.090	4.880	5.090	5.090	5.090	1,000	5,090	5.0900	5.090	4.880	5.090	5.090	5.090	1,000	5.0900	0.20%
2020-05-04	5.080	4.870	5.080	5.050	5.100	74,000	376,975	5.0943	5.080	4.870	5.080	5.050	5.100	74,000	5.0943	-0.20%
2020-04-29	5.090	4.820	5.100	3.870	5.090	11,500	56,975	4.9543	5.090	4.820	5.100	3.870	5.090	11,500	4.9543	2.00%
2020-04-28	4.990	4.990	5.080	4.990	5.200	38,500	194,435	5.0503	4.990	4.990	5.080	4.990	5.200	38,500	5.0503	-10.89%
2020-04-27	5.600	5.000	5.600	5.600	5.600	1,000	5,600	5.6000	5.600	5.000	5.600	5.600	5.600	1,000	5.6000	2.00%
2020-04-24	5.490	5.000	5.490	5.490	5.490	1,000	5,490	5.4900	5.490	5.000	5.490	5.490	5.490	1,000	5.4900	0.00%
2020-04-23	5.490	5.010	5.490	5.490	5.490	1,000	5,490	5.4900	5.490	5.010	5.490	5.490	5.490	1,000	5.4900	0.00%
2020-04-22	5.490	5.200	5.490	5.490	5.490	1,000	5,490	5.4900	5.490	5.200	5.490	5.490	5.490	1,000	5.4900	0.00%
2020-04-21	5.490	5.000	5.490	5.490	5.490	1,000	5,490	5.4900	5.490	5.000	5.490	5.490	5.490	1,000	5.4900	-0.18%
2020-04-20	5.500	5.300	5.500	5.500	5.500	1,000	5,500	5.5000	5.500	5.300	5.500	5.500	5.500	1,000	5.5000	0.00%
2020-04-17	5.500	5.300	5.500	5.500	5.500	1,000	5,500	5.5000	5.500	5.300	5.500	5.500	5.500	1,000	5.5000	0.00%
2020-04-16	5.500	5.100	5.500	5.500	5.500	1,000	5,500	5.5000	5.500	5.100	5.500	5.500	5.500	1,000	5.5000	0.00%
2020-04-15	5.500	5.320	5.500	5.500	5.500	1,000	5,500	5.5000	5.500	5.320	5.500	5.500	5.500	1,000	5.5000	0.00%
2020-04-14	5.500	5.300	5.500	5.500	5.500	1,000	5,500	5.5000	5.500	5.300	5.500	5.500	5.500	1,000	5.5000	0.00%
2020-04-09	5.500	5.300	5.500	5.500	5.500	1,000	5,500	5.5000	5.500	5.300	5.500	5.500	5.500	1,000	5.5000	0.00%
2020-04-08	5.500	5.300	5.500	5.500	5.500	1,000	5,500	5.5000	5.500	5.300	5.500	5.500	5.500	1,000	5.5000	-1.61%
2020-04-07	5.590	5.400	5.590	5.500	5.590	4,500	24,795	5.5100	5.590	5.400	5.590	5.500	5.590	4,500	5.5100	-0.18%
2020-04-06	5.600	5.030	5.600	5.600	5.600	1,000	5,600	5.6000	5.600	5.030	5.600	5.600	5.600	1,000	5.6000	-0.71%
2020-04-03	5.640	5.100	5.640	5.580	5.640	3,000	16,800	5.6000	5.640	5.100	5.640	5.580	5.640	3,000	5.6000	0.89%
2020-04-02	5.590	5.390	5.590	5.590	5.590	1,000	5,590	5.5900	5.590	5.390	5.590	5.590	5.590	1,000	5.5900	-0.18%
2020-04-01	5.600	5.100	5.600	5.600	5.600	1,000	5,600	5.6000	5.600	5.100	5.600	5.600	5.600	1,000	5.6000	-0.18%
2020-03-31	5.610	-	5.610	5.610	5.610	1,000	5,610	5.6100	5.610	-	5.610	5.610	5.610	1,000	5.6100	-0.36%
2020-03-30	5.630	5.460	5.630	5.450	5.640	2,500	14,005	5.6020	5.630	5.460	5.630	5.450	5.640	2,500	5.6020	-0.35%
2020-03-27	5.650	5.000	5.650	5.600	5.650	1,500	8,450	5.6333	5.650	5.000	5.650	5.600	5.650	1,500	5.6333	0.36%
2020-03-26	5.630	5.150	5.630	5.400	5.640	10,000	55,270	5.5270	5.630	5.150	5.630	5.400	5.640	10,000	5.5270	-0.35%
2020-03-25	5.650	5.600	5.650	5.600	5.650	20,500	114,825	5.6012	5.650	5.600	5.650	5.600	5.650	20,500	5.6012	-2.25%
2020-03-24	5.780	5.600	5.780	5.500	5.800	11,000	61,650	5.6045	5.780	5.600	5.780	5.500	5.800	11,000	5.6045	-0.86%
2020-03-23	5.830	-	5.830	-	-	0	0	-	5.830	-	5.830	-	-	0	-	-0.85%
2020-03-20	5.880	4.200	5.880	5.500	5.880	81,000	450,555	5.5624	5.880	4.200	5.880	5.500	5.880	81,000	5.5624	5.00%
2020-03-19	5.600	-	5.500	5.640	5.640	1,000	5,640	5.6400	5.600	-	5.500	5.640	5.640	1,000	5.6400	-0.88%
2020-03-18	5.650	5.550	5.650	5.550	5.690	15,000	83,490	5.5660	5.650	5.550	5.650	5.550	5.690	15,000	5.5660	-0.88%
2020-03-17	5.700	-	5.700	5.700	5.700	1,000	5,700	5.7000	5.700	-	5.700	5.700	5.700	1,000	5.7000	0.00%
2020-03-16	5.700	-	5.700	5.610	5.700	3,000	16,965	5.6550	5.700	-	5.700	5.610	5.700	3,000	5.6550	0.00%
2020-03-13	5.700	5.500	5.700	5.700	5.700	2,000	11,400	5.7000	5.700	5.500	5.700	5.700	5.700	2,000	5.7000	-1.21%
2020-03-12	5.770	5.200	5.770	5.770	5.770	1,000	5,770	5.7700	5.770	5.200	5.770	5.770	5.770	1,000	5.7700	-0.52%
2020-03-11	5.800	5.800	6.900	5.650	5.680	2,500	14,155	5.6620	5.800	5.800	6.900	5.650	5.680	2,500	5.6620	2.65%
2020-03-10	5.650	5.700	6.930	5.550	5.590	12,000	66,760	5.5633	5.650	5.700	6.930	5.550	5.590	12,000	5.5633	1.07%
2020-03-09	5.590	5.430	5.600	5.400	5.600	13,500	74,915	5.5493	5.590	5.430	5.600	5.400	5.600	13,500	5.5493	-1.93%
2020-03-06	5.700	5.700	5.750	5.700	5.890	10,500	60,330	5.7457	5.700	5.700	5.750	5.700	5.890	10,500	5.7457	-2.56%
2020-03-05	5.850	5.700	5.850	5.850	5.850	2,000	11,700	5.8500	5.850	5.700	5.850	5.850	5.850	2,000	5.8500	-0.34%
2020-03-04	5.870	5.700	5.870	5.870	5.870	2,000	11,740	5.8700	5.870	5.700	5.870	5.870	5.870	2,000	5.8700	-0.17%
2020-03-03	5.880	5.710	5.880	5.870	5.880	1,000	5,875	5.8750	5.880	5.710	5.880	5.870	5.880	1,000	5.8750	1.73%
2020-03-02	5.780	5.700	5.780	5.770	5.780	1,500	8,660	5.7733	5.780	5.700	5.780	5.770	5.780	1,500	5.7733	0.00%
2020-02-28	5.780	5.510	5.780	5.500	5.790	13,000	72,745	5.5958	5.780	5.510	5.780	5.500	5.790	13,000	5.5958	-0.17%
2020-02-27	5.790	5.780	5.790	5.710	5.790	4,000	23,110	5.7775	5.790	5.780	5.790	5.710	5.790	4,000	5.7775	-0.17%
2020-02-26	5.800	5.710	5.820	5.790	5.800	9,000	52,150	5.7944	5.800	5.710	5.820	5.790	5.800	9,000	5.7944	-0.85%
2020-02-25	5.850	5.730	5.850	5.890	5.890	10,000	58,750	5.8750	5.850	5.730	5.850	5.890	5.890	10,000	5.8750	0.17%
2020-02-24	5.840	5.450	5.840	5.880	5.880	16,000	94,080	5.8800	5.840	5.450	5.840	5.880	5.880	16,000	5.8800	2.64%
2020-02-21	5.690	5.600	5.690	5.600	5.700	15,000	84,705	5.6470	5.690	5.600	5.690	5.600	5.700	15,000	5.6470	-0.35%
2020-02-20	5.710	5.700	5.820	5.710	5.830	2,000	11,540	5.7700	5.710	5.700	5.820	5.710	5.830	2,000	5.7700	-2.23%
2020-02-19	5.840	5.720	5.840	5.700	5.850	2,000	11,555	5.7775	5.840	5.720	5.840	5.700	5.850	2,000	5.7775	-0.68%
2020-02-18	5.880	5.780	5.880	5.750	5.890	13,500	78,335	5.8026	5.880	5.780	5.880	5.750	5.890	13,500	5.8026	-0.84%
2020-02-17	5.930	5.900	5.940	5.800	5.960	12,000	71,060	5.9217	5.930	5.900	5.940	5.800	5.960	12,000	5.9217	-0.84%
2020-02-14	5.980	5.900	5.970	5.980	5.980	10,000	59,800	5.9800	5.980	5.900	5.970	5.980	5.980	10,000	5.9800	0.50%
2020-02-13	5.950	5.800	5.950	5.790	5.990	4,000	23,380	5.8450	5.950	5.800	5.950	5.790	5.990	4,000	5.8450	-0.50%
2020-02-12	5.980	5.680	5.990	5.980	5.980	2,000	11,960	5.9800	5.980	5.680	5.990	5.980	5.980	2,000	5.9800	1.36%
2020-02-11	5.900	5.700	5.900	5.700	5.900	7,000	40,000	5.7143	5.900	5.700	5.900	5.700	5.900	7,000	5.7143	-1.17%
2020-02-10	5.970	5.750	6.000	-	-	0	0	-	5.970	5.750	6.000	-	-	0	-	0.00%
2020-02-07	5.970	5.500	5.970	-	-	0	0	-	5.970	5.500	5.970	-	-	0	-	0.00%
2020-02-06	5.970	-	5.970	-	-	0	0	-	5.970	-	5.970	-	-	0	-	-0.17%
2020-02-05	5.980	5.200	5.980	-	-	0	0	-	5.980	5.200	5.980	-	-	0	-	0.00%
2020-02-04	5.980	5.720	6.500	5.700	5.980	14,500	83,760	5.7766	5.980	5.720	6.500	5.700	5.980	14,500	5.7766	2.40%
2020-02-03	5.840	5.650	5.840	5.650	5.840	9,000	51,550	5.7278	5.840	5.650	5.840	5.650	5.840	9,000	5.7278	-0.85%
2020-01-31	5.890	5.700	5.890	5.670	5.890	35,000	200,655	5.7330	5.890	5.700	5.890	5.670	5.890	35,000	5.7330	0.00%
2020-01-30	5.890	5.580	5.890	5.890	6.010	8,000	47,450	5.9313	5.890	5.580	5.890	5.890	6.010	8,000	5.9313	-1.67%
2020-01-29	5.990	5.710	5.990	5.610	6.000	22,500	133,510	5.9338	5.990	5.710	5.990	5.610	6.000	22,500	5.9338	0.00%
2020-01-24	5.990	5.850	5.990	5.810	6.010	9,500	56,780	5.9768	5.990	5.850	5.990	5.810	6.010	9,500	5.9768	-0.17%
2020-01-23	6.000	6.000	6.190	6.000	6.190	10,000	60,190	6.0190	6.000	6.000	6.190	6.000	6.190	10,000	6.0190	-0.17%
2020-01-22	6.010	5.950	6.010	5.980	6.010	13,500	80,990	5.9993	6.010	5.950	6.010	5.980	6.010	13,500	5.9993	0.17%
2020-01-21	6.000	5.800	6.000	-	-	0	0	-	6.000	5.800	6.000	-	-	0	-	0.00%
2020-01-20	6.000	6.000	6.150	5.840	6.000	48,500	286,360	5.9043	6.000	6.000	6.150	5.840	6.000	48,500	5.9043	2.56%
2020-01-17	5.850	5.650	5.850	-	-	0	0	-	5.850	5.650	5.850	-	-	0	-	0.00%
2020-01-16	5.850	5.800	5.980	5.650	5.850	14,500	84,725	5.8431	5.850	5.800	5.980	5.650	5.850	14,500	5.8431	0.00%
2020-01-15	5.850	5.150	6.000	-	-	0	0	-	5.850	5.150	6.000	-	-	0	-	0.00%
2020-01-14	5.850	5.850	6.200	5.800	5.820	2,500	14,530	5.8120	5.850	5.850	6.200	5.800	5.820	2,500	5.8120	0.86%
2020-01-13	5.800	5.750	5.810	5.750	5.810	38,000	218,840	5.7589	5.800	5.750	5.810	5.750	5.810	38,000	5.7589	0.00%
2020-01-10	5.800	5.750	5.900	5.750	5.800	17,000	98,310	5.7829	5.800	5.750	5.900	5.750	5.800	17,000	5.7829	-1.69%
2020-01-09	5.900	5.700	5.940	-	-	0	0	-	5.900	5.700	5.940	-	-	0	-	0.00%
2020-01-08	5.900	5.850	6.090	5.900	5.900	1,000	5,900	5.9000	5.900	5.850	6.090	5.900	5.900	1,000	5.9000	-0.17%
2020-01-07	5.910	5.910	6.100	5.840	5.950	16,000	94,660	5.9163	5.910	5.910	6.100	5.840	5.950	16,000	5.9163	-0.51%
2020-01-06	5.940	5.850	5.940	5.590	5.960	28,000	161,840	5.7800	5.940	5.850	5.940	5.590	5.960	28,000	5.7800	-0.67%
2020-01-03	5.980	5.850	6.130	5.980	6.150	3,500	21,100	6.0286	5.980	5.850	6.130	5.980	6.150	3,500	6.0286	-2.76%
2020-01-02	6.150	6.000	6.150	6.000	6.150	2,500	15,150	6.0600	6.150	6.000	6.150	6.000	6.150	2,500	6.0600	-0.81%
2019-12-31	6.200	6.010	6.410	6.170	6.200	184,000	1,139,005	6.1902	6.200	6.010	6.410	6.170	6.200	184,000	6.1902	1.31%
2019-12-30	6.120	5.930	6.130	6.140	6.150	2,000	12,290	6.1450	6.120	5.930	6.130	6.140	6.150	2,000	6.1450	0.66%
2019-12-27	6.080	6.000	6.170	5.950	6.200	137,000	828,285	6.0459	6.080	6.000	6.170	5.950	6.200	137,000	6.0459	-1.94%
2019-12-24	6.200	6.170	6.480	6.140	6.200	116,000	717,220	6.1829	6.200	6.170	6.480	6.140	6.200	116,000	6.1829	0.49%
2019-12-23	6.170	6.050	6.170	6.000	6.190	41,500	253,605	6.1110	6.170	6.050	6.170	6.000	6.190	41,500	6.1110	0.33%
2019-12-20	6.150	6.100	6.150	6.070	6.300	120,000	738,530	6.1544	6.150	6.100	6.150	6.070	6.300	120,000	6.1544	0.82%
2019-12-19	6.100	6.000	6.100	5.800	6.100	79,000	463,620	5.8686	6.100	6.000	6.100	5.800	6.100	79,000	5.8686	3.92%
2019-12-18	5.870	5.800	5.870	5.800	5.870	16,500	96,155	5.8276	5.870	5.800	5.870	5.800	5.870	16,500	5.8276	-0.17%
2019-12-17	5.880	5.750	5.880	5.690	5.900	10,043,000	50,252,970	5.0038	5.880	5.750	5.880	5.690	5.900	10,043,000	5.0038	0.51%
2019-12-16	5.850	5.720	5.850	5.600	5.850	16,000	92,295	5.7684	5.850	5.720	5.850	5.600	5.850	16,000	5.7684	0.00%
2019-12-13	5.850	5.700	5.870	5.620	5.870	60,000	347,230	5.7872	5.850	5.700	5.870	5.620	5.870	60,000	5.7872	0.34%
2019-12-12	5.830	5.650	5.830	5.490	5.980	154,500	858,060	5.5538	5.830	5.650	5.830	5.490	5.980	154,500	5.5538	0.52%
2019-12-11	5.800	5.750	5.810	5.750	5.840	38,500	223,185	5.7970	5.800	5.750	5.810	5.750	5.840	38,500	5.7970	0.87%
2019-12-10	5.750	5.660	5.810	5.550	5.880	65,500	374,530	5.7180	5.750	5.660	5.810	5.550	5.880	65,500	5.7180	-2.38%
2019-12-09	5.890	5.880	5.890	5.700	5.990	183,000	1,074,670	5.8725	5.890	5.880	5.890	5.700	5.990	183,000	5.8725	3.33%
2019-12-06	5.700	5.650	5.700	5.020	5.790	180,500	960,925	5.3237	5.700	5.650	5.700	5.020	5.790	180,500	5.3237	13.55%
2019-12-05	5.020	5.020	5.030	4.880	5.100	187,000	938,350	5.0179	5.020	5.020	5.030	4.880	5.100	187,000	5.0179	3.08%
2019-12-04	4.870	4.830	4.870	4.860	4.950	38,000	187,365	4.9307	4.870	4.830	4.870	4.860	4.950	38,000	4.9307	0.21%
2019-12-03	4.860	4.880	4.940	4.620	4.940	30,500	145,410	4.7675	4.860	4.880	4.940	4.620	4.940	30,500	4.7675	-1.82%
2019-12-02	4.950	4.700	4.950	4.950	4.990	10,500	52,125	4.9643	4.950	4.700	4.950	4.950	4.990	10,500	4.9643	3.12%
2019-11-29	4.800	4.800	4.910	4.650	5.000	46,500	225,325	4.8457	4.800	4.800	4.910	4.650	5.000	46,500	4.8457	-3.81%
2019-11-28	4.990	4.870	4.990	4.800	5.000	52,000	255,845	4.9201	4.990	4.870	4.990	4.800	5.000	52,000	4.9201	2.04%
2019-11-27	4.890	4.620	4.890	4.440	4.900	88,500	405,965	4.5872	4.890	4.620	4.890	4.440	4.900	88,500	4.5872	4.26%
2019-11-26	4.690	4.500	4.790	4.440	4.700	194,500	886,450	4.5576	4.690	4.500	4.790	4.440	4.700	194,500	4.5576	-0.21%
2019-11-25	4.700	4.700	4.780	4.630	5.030	174,500	848,505	4.8625	4.700	4.700	4.780	4.630	5.030	174,500	4.8625	-3.89%
2019-11-22	4.890	4.860	5.000	4.800	5.800	449,000	2,282,890	5.0844	4.890	4.860	5.000	4.800	5.800	449,000	5.0844	-12.52%
2019-11-21	5.590	5.530	5.590	5.410	9.700	1,613,000	10,096,515	6.2595	5.590	5.530	5.590	5.410	9.700	1,613,000	6.2595	18.94%
2019-11-20	4.700	4.700	4.940	-	-	0	0	-	4.700	4.700	4.940	-	-	0	-	0.00%
2019-11-19	4.700	-	4.800	4.700	4.700	33,500	157,450	4.7000	4.700	-	4.800	4.700	4.700	33,500	4.7000	0.00%
2019-11-18	4.700	4.700	4.940	-	-	0	0	-	4.700	4.700	4.940	-	-	0	-	0.00%
2019-11-15	4.700	4.700	4.800	-	-	0	0	-	4.700	4.700	4.800	-	-	0	-	0.64%
2019-11-14	4.670	4.670	4.940	4.670	4.670	2,000	9,340	4.6700	4.670	4.670	4.940	4.670	4.670	2,000	4.6700	0.43%
2019-11-13	4.650	4.600	4.680	4.650	4.680	5,000	23,340	4.6680	4.650	4.600	4.680	4.650	4.680	5,000	4.6680	1.09%
2019-11-12	4.600	4.600	5.520	-	-	0	0	-	4.600	4.600	5.520	-	-	0	-	1.32%
2019-11-11	4.540	4.540	5.500	-	-	0	0	-	4.540	4.540	5.500	-	-	0	-	0.00%
2019-11-08	4.540	4.530	4.540	-	-	0	0	-	4.540	4.530	4.540	-	-	0	-	0.00%
2019-11-07	4.540	4.540	5.200	4.530	4.540	2,000	9,070	4.5350	4.540	4.540	5.200	4.530	4.540	2,000	4.5350	0.22%
2019-11-06	4.530	4.500	4.530	4.530	4.530	1,000	4,530	4.5300	4.530	4.500	4.530	4.530	4.530	1,000	4.5300	0.22%
2019-11-05	4.520	4.500	4.530	4.520	4.520	1,000	4,520	4.5200	4.520	4.500	4.530	4.520	4.520	1,000	4.5200	0.44%
2019-11-04	4.500	3.100	4.560	4.500	4.530	5,000	22,600	4.5200	4.500	3.100	4.560	4.500	4.530	5,000	4.5200	0.00%
2019-11-01	4.500	3.100	4.570	4.500	4.570	4,000	18,170	4.5425	4.500	3.100	4.570	4.500	4.570	4,000	4.5425	-0.66%
2019-10-31	4.530	3.100	4.600	4.530	4.610	7,500	34,405	4.5873	4.530	3.100	4.600	4.530	4.610	7,500	4.5873	-1.31%
2019-10-30	4.590	3.300	4.600	4.590	4.600	2,500	11,495	4.5980	4.590	3.300	4.600	4.590	4.600	2,500	4.5980	-0.22%
2019-10-29	4.600	3.300	4.630	4.600	4.650	4,000	18,475	4.6188	4.600	3.300	4.630	4.600	4.650	4,000	4.6188	-1.50%
2019-10-28	4.670	3.300	4.670	4.670	4.670	2,500	11,675	4.6700	4.670	3.300	4.670	4.670	4.670	2,500	4.6700	0.43%
2019-10-25	4.650	4.650	4.940	-	-	0	0	-	4.650	4.650	4.940	-	-	0	-	0.43%
2019-10-24	4.630	3.420	4.630	4.630	4.630	1,500	6,945	4.6300	4.630	3.420	4.630	4.630	4.630	1,500	4.6300	0.00%
2019-10-23	4.630	3.400	4.630	4.630	4.640	5,500	25,505	4.6373	4.630	3.400	4.630	4.630	4.640	5,500	4.6373	-0.43%
2019-10-22	4.650	3.300	4.950	4.650	4.650	2,000	9,300	4.6500	4.650	3.300	4.950	4.650	4.650	2,000	4.6500	-1.06%
2019-10-21	4.700	4.650	5.200	-	-	0	0	-	4.700	4.650	5.200	-	-	0	-	0.00%
2019-10-18	4.700	3.300	4.820	4.700	4.700	2,000	9,400	4.7000	4.700	3.300	4.820	4.700	4.700	2,000	4.7000	1.29%
2019-10-17	4.640	3.300	4.640	4.650	4.650	2,000	9,300	4.6500	4.640	3.300	4.640	4.650	4.650	2,000	4.6500	-1.90%
2019-10-16	4.730	4.600	4.870	-	-	0	0	-	4.730	4.600	4.870	-	-	0	-	0.00%
2019-10-15	4.730	3.300	4.830	4.730	4.730	1,000	4,730	4.7300	4.730	3.300	4.830	4.730	4.730	1,000	4.7300	1.07%
2019-10-14	4.680	4.200	4.680	4.510	4.690	13,500	61,160	4.5304	4.680	4.200	4.680	4.510	4.690	13,500	4.5304	3.77%
2019-10-11	4.510	4.510	4.610	-	-	0	0	-	4.510	4.510	4.610	-	-	0	-	3.68%
2019-10-10	4.350	3.800	4.350	4.350	4.350	106,000	461,100	4.3500	4.350	3.800	4.350	4.350	4.350	106,000	4.3500	0.00%
2019-10-09	4.350	4.000	4.350	4.620	4.620	2,000	9,240	4.6200	4.350	4.000	4.350	4.620	4.620	2,000	4.6200	-5.64%
2019-10-08	4.610	4.000	4.620	4.610	4.620	14,500	66,875	4.6121	4.610	4.000	4.620	4.610	4.620	14,500	4.6121	-0.22%
2019-10-04	4.620	3.400	4.620	4.620	4.620	2,500	11,550	4.6200	4.620	3.400	4.620	4.620	4.620	2,500	4.6200	0.00%
2019-10-03	4.620	3.500	4.620	4.590	4.630	3,000	13,865	4.6217	4.620	3.500	4.620	4.590	4.630	3,000	4.6217	-0.22%
2019-10-02	4.630	3.400	4.630	4.630	4.630	2,000	9,260	4.6300	4.630	3.400	4.630	4.630	4.630	2,000	4.6300	0.22%
2019-09-30	4.620	3.500	4.620	4.620	4.760	2,500	11,620	4.6480	4.620	3.500	4.620	4.620	4.760	2,500	4.6480	0.87%
2019-09-27	4.580	4.580	4.750	-	-	0	0	-	4.580	4.580	4.750	-	-	0	-	2.23%
2019-09-26	4.480	4.480	4.490	4.480	4.510	9,500	42,800	4.5053	4.480	4.480	4.490	4.480	4.510	9,500	4.5053	0.90%
2019-09-25	4.440	4.000	4.440	4.450	4.510	4,500	20,165	4.4811	4.440	4.000	4.440	4.450	4.510	4,500	4.4811	-1.33%
2019-09-24	4.500	4.000	4.500	4.520	4.520	500	2,260	4.5200	4.500	4.000	4.500	4.520	4.520	500	4.5200	0.22%
2019-09-23	4.490	4.100	4.500	4.490	4.510	3,500	15,725	4.4929	4.490	4.100	4.500	4.490	4.510	3,500	4.4929	-0.66%
2019-09-20	4.520	4.520	4.600	-	-	0	0	-	4.520	4.520	4.600	-	-	0	-	3.43%
2019-09-19	4.370	4.000	4.370	4.380	4.380	5,000	21,900	4.3800	4.370	4.000	4.370	4.380	4.380	5,000	4.3800	0.23%
2019-09-18	4.360	4.000	4.360	4.470	4.490	17,500	78,515	4.4866	4.360	4.000	4.360	4.470	4.490	17,500	4.4866	-2.68%
2019-09-17	4.480	4.480	4.550	-	-	0	0	-	4.480	4.480	4.550	-	-	0	-	1.13%
2019-09-16	4.430	4.430	4.550	4.400	4.400	4,000	17,600	4.4000	4.430	4.430	4.550	4.400	4.400	4,000	4.4000	2.55%
2019-09-13	4.320	4.240	4.500	4.050	4.320	6,500	26,775	4.1192	4.320	4.240	4.500	4.050	4.320	6,500	4.1192	6.40%
2019-09-12	4.060	4.060	4.660	3.810	4.740	12,000	53,160	4.4300	4.060	4.060	4.660	3.810	4.740	12,000	4.4300	-14.71%
2019-09-11	4.760	4.000	4.760	4.860	4.860	7,000	34,020	4.8600	4.760	4.000	4.760	4.860	4.860	7,000	4.8600	-2.66%
2019-09-10	4.890	4.000	4.890	4.890	4.890	9,000	44,010	4.8900	4.890	4.000	4.890	4.890	4.890	9,000	4.8900	-0.20%
2019-09-09	4.900	4.900	5.000	-	-	0	0	-	4.900	4.900	5.000	-	-	0	-	0.00%
2019-09-06	4.900	4.400	5.000	4.900	4.900	6,000	29,400	4.9000	4.900	4.400	5.000	4.900	4.900	6,000	4.9000	-2.00%
2019-09-05	5.000	4.400	5.000	5.000	5.000	4,000	20,000	5.0000	5.000	4.400	5.000	5.000	5.000	4,000	5.0000	0.00%
2019-09-04	5.000	4.930	5.000	4.990	5.000	7,500	37,495	4.9993	5.000	4.930	5.000	4.990	5.000	7,500	4.9993	0.20%
2019-09-03	4.990	4.400	4.990	-	-	0	0	-	4.990	4.400	4.990	-	-	0	-	-1.58%
2019-09-02	5.070	4.600	5.290	-	-	0	0	-	5.070	4.600	5.290	-	-	0	-	0.00%
2019-08-30	5.070	4.660	5.070	4.650	5.090	7,000	32,910	4.7014	5.070	4.660	5.070	4.650	5.090	7,000	4.7014	-1.74%
2019-08-29	5.160	5.010	5.160	5.000	5.160	16,000	82,120	5.1325	5.160	5.010	5.160	5.000	5.160	16,000	5.1325	2.18%
2019-08-28	5.050	4.910	5.050	5.000	5.050	22,000	110,600	5.0273	5.050	4.910	5.050	5.000	5.050	22,000	5.0273	1.00%
2019-08-27	5.000	4.750	5.000	4.740	5.000	13,000	61,930	4.7638	5.000	4.750	5.000	4.740	5.000	13,000	4.7638	5.49%
2019-08-26	4.740	4.140	4.740	4.670	4.740	14,000	65,540	4.6814	4.740	4.140	4.740	4.670	4.740	14,000	4.6814	-0.84%
2019-08-23	4.780	4.740	4.800	4.600	4.780	28,500	134,650	4.7246	4.780	4.740	4.800	4.600	4.780	28,500	4.7246	5.75%
2019-08-22	4.520	4.150	4.520	4.450	4.700	25,000	112,270	4.4908	4.520	4.150	4.520	4.450	4.700	25,000	4.4908	1.57%
2019-08-21	4.450	4.450	4.710	-	-	0	0	-	4.450	4.450	4.710	-	-	0	-	3.49%
2019-08-20	4.300	4.220	4.300	4.300	4.300	47,000	202,100	4.3000	4.300	4.220	4.300	4.300	4.300	47,000	4.3000	0.00%
2019-08-19	4.300	4.100	4.300	4.300	4.300	37,000	159,100	4.3000	4.300	4.100	4.300	4.300	4.300	37,000	4.3000	0.00%
2019-08-16	4.300	4.200	4.300	4.200	4.300	67,000	286,000	4.2687	4.300	4.200	4.300	4.200	4.300	67,000	4.2687	0.00%
2019-08-15	4.300	4.100	4.300	4.300	4.300	47,000	202,100	4.3000	4.300	4.100	4.300	4.300	4.300	47,000	4.3000	0.00%
2019-08-14	4.300	4.000	4.300	4.200	4.300	61,000	261,300	4.2836	4.300	4.000	4.300	4.200	4.300	61,000	4.2836	0.00%
2019-08-13	4.300	4.290	4.300	4.300	4.300	75,000	322,500	4.3000	4.300	4.290	4.300	4.300	4.300	75,000	4.3000	0.00%
2019-08-12	4.300	4.020	4.300	4.200	4.300	51,000	217,300	4.2608	4.300	4.020	4.300	4.200	4.300	51,000	4.2608	0.00%
2019-08-09	4.300	4.000	4.300	4.250	4.300	101,000	431,800	4.2752	4.300	4.000	4.300	4.250	4.300	101,000	4.2752	0.00%
2019-08-08	4.300	4.150	4.300	4.200	4.300	121,000	519,650	4.2946	4.300	4.150	4.300	4.200	4.300	121,000	4.2946	0.00%
2019-08-07	4.300	4.000	4.300	4.300	4.310	109,500	470,855	4.3000	4.300	4.000	4.300	4.300	4.310	109,500	4.3000	0.00%
2019-08-06	4.300	4.100	4.300	4.250	4.300	102,000	437,070	4.2850	4.300	4.100	4.300	4.250	4.300	102,000	4.2850	-2.27%
2019-08-05	4.400	4.210	4.400	4.400	4.550	105,500	477,045	4.5218	4.400	4.210	4.400	4.400	4.550	105,500	4.5218	-3.30%
2019-08-02	4.550	4.360	4.550	4.350	4.550	23,500	106,820	4.5455	4.550	4.360	4.550	4.350	4.550	23,500	4.5455	1.11%
2019-08-01	4.500	4.210	4.500	4.300	4.510	8,000	35,715	4.4644	4.500	4.210	4.500	4.300	4.510	8,000	4.4644	5.14%
2019-07-31	4.280	4.080	4.480	-	-	0	0	-	4.280	4.080	4.480	-	-	0	-	0.00%
2019-07-30	4.280	4.120	4.280	4.110	4.600	4,500	19,115	4.2478	4.280	4.120	4.280	4.110	4.600	4,500	4.2478	1.18%
2019-07-29	4.230	4.230	-	3.600	4.200	231,000	962,805	4.1680	4.230	4.230	-	3.600	4.200	231,000	4.1680	0.95%
2019-07-26	4.190	4.100	4.200	4.180	4.190	58,000	242,825	4.1866	4.190	4.100	4.200	4.180	4.190	58,000	4.1866	0.24%
2019-07-25	4.180	4.020	4.180	4.170	4.180	61,000	254,975	4.1799	4.180	4.020	4.180	4.170	4.180	61,000	4.1799	0.00%
2019-07-24	4.180	3.700	4.180	4.160	4.180	44,000	183,680	4.1745	4.180	3.700	4.180	4.160	4.180	44,000	4.1745	0.48%
2019-07-23	4.160	3.800	4.160	3.780	4.170	47,000	190,660	4.0566	4.160	3.800	4.160	3.780	4.170	47,000	4.0566	4.52%
2019-07-22	3.980	3.810	3.980	3.950	4.000	67,000	266,840	3.9827	3.980	3.810	3.980	3.950	4.000	67,000	3.9827	-5.24%
2019-07-19	4.200	3.810	4.200	3.950	4.200	162,000	654,550	4.0404	4.200	3.810	4.200	3.950	4.200	162,000	4.0404	0.24%
2019-07-18	4.190	3.710	4.190	4.190	4.200	62,000	259,785	4.1901	4.190	3.710	4.190	4.190	4.200	62,000	4.1901	0.00%
2019-07-17	4.190	3.600	4.190	4.190	4.220	403,000	1,693,575	4.2024	4.190	3.600	4.190	4.190	4.220	403,000	4.2024	-1.41%
2019-07-16	4.250	3.600	4.250	4.250	4.250	150,500	639,625	4.2500	4.250	3.600	4.250	4.250	4.250	150,500	4.2500	-0.70%
2019-07-15	4.280	3.500	4.280	4.280	4.280	180,500	776,140	4.2999	4.280	3.500	4.280	4.280	4.280	180,500	4.2999	-1.61%
2019-07-12	4.350	3.700	4.350	4.320	4.350	157,000	681,690	4.3420	4.350	3.700	4.350	4.320	4.350	157,000	4.3420	-0.46%
2019-07-11	4.370	3.600	4.370	4.350	4.370	117,500	511,155	4.3503	4.370	3.600	4.370	4.350	4.370	117,500	4.3503	-0.46%
2019-07-10	4.390	4.000	4.390	4.390	4.390	10,000	43,900	4.3900	4.390	4.000	4.390	4.390	4.390	10,000	4.3900	0.00%
2019-07-09	4.390	4.010	4.500	3.980	4.390	114,500	474,750	4.1463	4.390	4.010	4.500	3.980	4.390	114,500	4.1463	4.52%
2019-07-08	4.200	3.700	4.200	4.060	4.200	23,500	97,935	4.1674	4.200	3.700	4.200	4.060	4.200	23,500	4.1674	3.07%
2019-07-05	4.100	3.900	4.100	4.100	4.180	66,500	275,070	4.1364	4.075	3.876	4.075	4.075	4.155	66,908	4.1112	-2.15%
2019-07-04	4.190	3.800	4.200	3.800	4.190	22,000	83,990	3.8177	4.164	3.777	4.174	3.777	4.164	22,135	3.7944	7.99%
2019-07-03	3.880	3.880	4.190	-	-	0	0	-	3.856	3.856	4.164	-	-	0	-	0.52%
2019-07-02	3.860	3.760	3.880	3.740	3.880	34,500	132,830	3.8501	3.836	3.737	3.856	3.717	3.856	34,712	3.8267	10.29%
2019-06-28	3.500	3.310	3.500	3.240	3.500	55,000	182,750	3.3227	3.479	3.290	3.479	3.220	3.479	55,337	3.3025	11.11%
2019-06-27	3.150	3.150	3.280	2.950	3.100	13,000	39,980	3.0754	3.131	3.131	3.260	2.932	3.081	13,080	3.0566	6.78%
2019-06-26	2.950	2.750	2.950	2.950	2.960	301,000	888,000	2.9502	2.932	2.733	2.932	2.932	2.942	302,847	2.9322	0.00%
2019-06-25	2.950	2.750	2.950	2.950	2.950	203,000	598,850	2.9500	2.932	2.733	2.932	2.932	2.932	204,245	2.9320	0.00%
2019-06-24	2.950	2.750	2.950	2.950	2.950	100,500	296,475	2.9500	2.932	2.733	2.932	2.932	2.932	101,117	2.9320	0.34%
2019-06-21	2.940	2.740	2.940	2.930	2.980	106,000	311,725	2.9408	2.922	2.723	2.922	2.912	2.962	106,650	2.9229	1.03%
2019-06-20	2.910	2.710	2.910	-	-	0	0	-	2.892	2.693	2.892	-	-	0	-	-2.35%
2019-06-19	2.980	2.720	2.980	-	-	0	0	-	2.962	2.703	2.962	-	-	0	-	0.00%
2019-06-18	2.980	2.800	3.110	-	-	0	0	-	2.962	2.783	3.091	-	-	0	-	0.00%
2019-06-17	2.980	2.800	3.240	-	-	0	0	-	2.962	2.783	3.220	-	-	0	-	0.00%
2019-06-14	2.980	2.620	3.080	-	-	0	0	-	2.962	2.604	3.061	-	-	0	-	0.00%
2019-06-13	2.980	2.500	3.250	-	-	0	0	-	2.962	2.485	3.230	-	-	0	-	0.00%
2019-06-12	2.980	-	2.980	2.980	2.990	6,000	17,890	2.9817	2.962	-	2.962	2.962	2.972	6,037	2.9635	1.02%
2019-06-11	2.950	2.010	3.220	-	-	0	0	-	2.932	1.998	3.200	-	-	0	-	0.00%
2019-06-10	2.950	2.950	3.000	2.950	2.950	1,000	2,950	2.9500	2.932	2.932	2.982	2.932	2.932	1,006	2.9320	7.27%
2019-06-06	2.750	2.660	2.750	2.750	2.860	37,500	104,700	2.7920	2.733	2.644	2.733	2.733	2.843	37,730	2.7750	-5.50%
2019-06-05	2.910	2.850	2.910	2.850	3.000	43,000	126,315	2.9376	2.892	2.833	2.892	2.833	2.982	43,264	2.9196	-5.83%
2019-06-04	3.090	3.090	3.250	3.060	3.060	1,500	4,590	3.0600	3.071	3.071	3.230	3.041	3.041	1,509	3.0413	-5.79%
2019-06-03	3.280	3.080	3.790	-	-	0	0	-	3.260	3.061	3.767	-	-	0	-	0.00%
2019-05-31	3.280	3.180	3.280	3.280	3.280	4,500	14,760	3.2800	3.260	3.161	3.260	3.260	3.260	4,528	3.2600	-2.96%
2019-05-30	3.380	3.320	3.380	3.380	3.380	3,000	10,140	3.3800	3.359	3.300	3.359	3.359	3.359	3,018	3.3594	-2.87%
2019-05-29	3.480	3.380	3.480	3.480	3.480	5,000	17,400	3.4800	3.459	3.359	3.459	3.459	3.459	5,031	3.4588	-3.33%
2019-05-28	3.600	3.000	3.800	-	-	0	0	-	3.578	2.982	3.777	-	-	0	-	0.00%
2019-05-27	3.600	3.200	3.600	-	-	0	0	-	3.578	3.180	3.578	-	-	0	-	0.00%
2019-05-24	3.600	3.000	3.810	-	-	0	0	-	3.578	2.982	3.787	-	-	0	-	0.00%
2019-05-23	3.600	3.300	3.800	-	-	0	0	-	3.578	3.280	3.777	-	-	0	-	0.00%
2019-05-22	3.600	3.000	3.810	-	-	0	0	-	3.578	2.982	3.787	-	-	0	-	0.00%
2019-05-21	3.600	3.480	3.600	-	-	0	0	-	3.578	3.459	3.578	-	-	0	-	-2.70%
2019-05-20	3.700	3.300	3.810	-	-	0	0	-	3.677	3.280	3.787	-	-	0	-	0.00%
2019-05-17	3.700	3.300	3.810	-	-	0	0	-	3.677	3.280	3.787	-	-	0	-	0.00%
2019-05-16	3.700	3.300	3.700	3.700	3.700	28,500	105,450	3.7000	3.677	3.280	3.677	3.677	3.677	28,675	3.6774	-1.07%
2019-05-15	3.740	3.400	3.740	-	-	0	0	-	3.717	3.379	3.717	-	-	0	-	0.00%
2019-05-14	3.740	3.400	3.740	3.740	3.740	2,000	7,480	3.7400	3.717	3.379	3.717	3.717	3.717	2,012	3.7172	0.00%
2019-05-10	3.740	3.500	3.740	-	-	0	0	-	3.717	3.479	3.717	-	-	0	-	0.00%
2019-05-09	3.740	3.500	3.770	-	-	0	0	-	3.717	3.479	3.747	-	-	0	-	0.00%
2019-05-08	3.740	3.510	3.740	-	-	0	0	-	3.717	3.489	3.717	-	-	0	-	-1.06%
2019-05-07	3.780	3.650	3.780	3.780	3.780	4,000	15,120	3.7800	3.757	3.628	3.757	3.757	3.757	4,025	3.7570	-0.53%
2019-05-06	3.800	3.500	3.800	-	-	0	0	-	3.777	3.479	3.777	-	-	0	-	0.00%
2019-05-03	3.800	3.700	3.800	-	-	0	0	-	3.777	3.677	3.777	-	-	0	-	0.00%
2019-05-02	3.800	3.500	3.800	-	-	0	0	-	3.777	3.479	3.777	-	-	0	-	0.00%
2019-04-30	3.800	3.650	3.810	-	-	0	0	-	3.777	3.628	3.787	-	-	0	-	0.00%
2019-04-29	3.800	3.640	3.800	3.790	3.810	10,000	38,015	3.8015	3.777	3.618	3.777	3.767	3.787	10,061	3.7783	2.43%
2019-04-26	3.710	3.600	3.710	-	-	0	0	-	3.687	3.578	3.687	-	-	0	-	-0.27%
2019-04-25	3.720	3.650	3.720	-	-	0	0	-	3.697	3.628	3.697	-	-	0	-	-1.59%
2019-04-24	3.780	3.300	3.800	-	-	0	0	-	3.757	3.280	3.777	-	-	0	-	0.00%
2019-04-23	3.780	3.300	3.810	-	-	0	0	-	3.757	3.280	3.787	-	-	0	-	0.00%
2019-04-18	3.780	3.000	3.800	-	-	0	0	-	3.757	2.982	3.777	-	-	0	-	0.00%
2019-04-17	3.780	2.650	3.800	3.770	3.780	7,000	26,445	3.7779	3.757	2.634	3.777	3.747	3.757	7,043	3.7548	-0.26%
2019-04-16	3.790	-	3.830	-	-	500	1,825	3.6500	3.767	-	3.807	-	-	503	3.6277	0.00%
2019-04-15	3.790	3.590	3.810	-	-	0	0	-	3.767	3.568	3.787	-	-	0	-	0.00%
2019-04-12	3.790	3.350	3.790	-	-	0	0	-	3.767	3.330	3.767	-	-	0	-	0.00%
2019-04-11	3.790	3.590	3.820	-	-	0	0	-	3.767	3.568	3.797	-	-	0	-	0.00%
2019-04-10	3.790	3.500	3.790	-	-	0	0	-	3.767	3.479	3.767	-	-	0	-	-0.26%
2019-04-09	3.800	3.600	3.800	3.800	3.800	500	1,900	3.8000	3.777	3.578	3.777	3.777	3.777	503	3.7768	-0.78%
2019-04-08	3.830	3.700	3.830	3.650	3.830	7,500	28,455	3.7940	3.807	3.677	3.807	3.628	3.807	7,546	3.7709	2.96%
2019-04-04	3.720	3.520	3.990	-	-	0	0	-	3.697	3.499	3.966	-	-	0	-	0.00%
2019-04-03	3.720	3.520	3.780	-	-	0	0	-	3.697	3.499	3.757	-	-	0	-	0.00%
2019-04-02	3.720	3.700	3.720	-	-	0	0	-	3.697	3.677	3.697	-	-	0	-	0.00%
2019-04-01	3.720	3.520	3.720	-	-	0	0	-	3.697	3.499	3.697	-	-	0	-	0.00%
2019-03-29	3.720	3.650	3.720	3.590	3.720	19,500	71,270	3.6549	3.697	3.628	3.697	3.568	3.697	19,620	3.6326	7.83%
2019-03-28	3.450	3.450	3.540	3.450	3.540	20,500	72,080	3.5161	3.429	3.429	3.518	3.429	3.518	20,626	3.4947	-3.36%
2019-03-27	3.570	3.570	3.860	-	-	0	0	-	3.548	3.548	3.836	-	-	0	-	0.28%
2019-03-26	3.560	3.560	3.970	3.540	3.540	2,000	7,080	3.5400	3.538	3.538	3.946	3.518	3.518	2,012	3.5184	-5.07%
2019-03-25	3.750	3.560	3.750	3.880	3.880	2,000	7,760	3.8800	3.727	3.538	3.727	3.856	3.856	2,012	3.8563	1.63%
2019-03-22	3.690	3.540	3.690	-	-	0	0	-	3.668	3.518	3.668	-	-	0	-	0.00%
2019-03-21	3.690	3.550	3.690	3.690	3.690	1,000	3,690	3.6900	3.668	3.528	3.668	3.668	3.668	1,006	3.6675	3.36%
2019-03-20	3.570	3.530	3.600	3.570	3.600	26,500	95,205	3.5926	3.548	3.508	3.578	3.548	3.578	26,663	3.5707	-1.11%
2019-03-19	3.610	3.610	3.700	3.610	3.620	4,000	14,445	3.6113	3.588	3.588	3.677	3.588	3.598	4,025	3.5892	-0.28%
2019-03-18	3.620	3.560	3.710	3.620	3.710	5,000	18,495	3.6990	3.598	3.538	3.687	3.598	3.687	5,031	3.6764	-2.16%
2019-03-15	3.700	3.600	3.700	3.700	3.750	23,000	85,305	3.7089	3.677	3.578	3.677	3.677	3.727	23,141	3.6863	-0.27%
2019-03-14	3.710	3.700	3.910	-	-	0	0	-	3.687	3.677	3.886	-	-	0	-	0.00%
2019-03-13	3.710	3.710	3.810	3.700	3.700	2,000	7,405	3.7025	3.687	3.687	3.787	3.677	3.677	2,012	3.6799	-3.13%
2019-03-12	3.830	3.830	3.910	3.830	3.950	10,500	40,865	3.8919	3.807	3.807	3.886	3.807	3.926	10,564	3.8682	3.23%
2019-03-11	3.710	3.610	3.900	-	-	0	0	-	3.687	3.588	3.876	-	-	0	-	0.00%
2019-03-08	3.710	3.540	3.870	-	-	0	0	-	3.687	3.518	3.846	-	-	0	-	0.00%
2019-03-07	3.710	3.600	3.800	-	-	0	0	-	3.687	3.578	3.777	-	-	0	-	0.00%
2019-03-06	3.710	3.660	3.900	-	-	0	0	-	3.687	3.638	3.876	-	-	0	-	0.00%
2019-03-05	3.710	3.700	3.750	3.710	3.760	8,000	30,005	3.7506	3.687	3.677	3.727	3.687	3.737	8,049	3.7278	-4.38%
2019-03-04	3.880	3.720	3.880	-	-	0	0	-	3.856	3.697	3.856	-	-	0	-	0.00%
2019-03-01	3.880	3.710	3.880	-	-	0	0	-	3.856	3.687	3.856	-	-	0	-	0.00%
2019-02-28	3.880	3.690	3.880	-	-	0	0	-	3.856	3.668	3.856	-	-	0	-	-0.51%
2019-02-27	3.900	3.850	3.900	3.550	3.930	2,500	9,455	3.7820	3.876	3.827	3.876	3.528	3.906	2,515	3.7589	6.56%
2019-02-26	3.660	3.600	4.020	-	-	0	0	-	3.638	3.578	3.995	-	-	0	-	0.00%
2019-02-25	3.660	3.650	3.850	3.650	3.750	29,000	106,180	3.6614	3.638	3.628	3.827	3.628	3.727	29,178	3.6391	-7.34%
2019-02-22	3.950	3.750	4.000	-	-	0	0	-	3.926	3.727	3.976	-	-	0	-	0.00%
2019-02-21	3.950	3.750	4.000	-	-	0	0	-	3.926	3.727	3.976	-	-	0	-	0.00%
2019-02-20	3.950	3.750	3.980	-	-	0	0	-	3.926	3.727	3.956	-	-	0	-	0.00%
2019-02-19	3.950	3.750	4.040	-	-	0	0	-	3.926	3.727	4.015	-	-	0	-	0.00%
2019-02-18	3.950	3.790	3.950	-	-	0	0	-	3.926	3.767	3.926	-	-	0	-	-1.25%
2019-02-15	4.000	3.690	4.000	-	-	0	0	-	3.976	3.668	3.976	-	-	0	-	0.00%
2019-02-14	4.000	3.690	4.000	-	-	0	0	-	3.976	3.668	3.976	-	-	0	-	0.00%
2019-02-13	4.000	3.800	4.000	-	-	0	0	-	3.976	3.777	3.976	-	-	0	-	0.00%
2019-02-12	4.000	3.800	4.000	-	-	0	0	-	3.976	3.777	3.976	-	-	0	-	0.00%
2019-02-11	4.000	3.800	4.000	-	-	0	0	-	3.976	3.777	3.976	-	-	0	-	0.00%
2019-02-08	4.000	3.950	4.000	-	-	0	0	-	3.976	3.926	3.976	-	-	0	-	0.00%
2019-02-04	4.000	3.800	4.000	-	-	0	0	-	3.976	3.777	3.976	-	-	0	-	0.00%
2019-02-01	4.000	3.790	4.000	3.990	4.000	3,500	13,995	3.9986	3.976	3.767	3.976	3.966	3.976	3,521	3.9742	0.00%
2019-01-31	4.000	3.500	4.000	4.000	4.000	1,500	6,000	4.0000	3.976	3.479	3.976	3.976	3.976	1,509	3.9756	2.56%
2019-01-30	3.900	3.820	3.900	3.820	3.900	15,500	59,375	3.8306	3.876	3.797	3.876	3.797	3.876	15,595	3.8073	1.83%
2019-01-29	3.830	3.820	3.900	-	-	0	0	-	3.807	3.797	3.876	-	-	0	-	0.00%
2019-01-28	3.830	3.600	3.900	-	-	0	0	-	3.807	3.578	3.876	-	-	0	-	0.00%
2019-01-25	3.830	3.610	3.830	-	-	0	0	-	3.807	3.588	3.807	-	-	0	-	0.00%
2019-01-24	3.830	3.630	3.900	-	-	0	0	-	3.807	3.608	3.876	-	-	0	-	0.00%
2019-01-23	3.830	3.600	3.890	-	-	0	0	-	3.807	3.578	3.866	-	-	0	-	0.00%
2019-01-22	3.830	3.630	3.900	-	-	0	0	-	3.807	3.608	3.876	-	-	0	-	0.00%
2019-01-21	3.830	3.830	3.900	3.830	3.830	4,500	17,235	3.8300	3.807	3.807	3.876	3.807	3.807	4,528	3.8066	3.79%
2019-01-18	3.690	3.660	3.740	3.650	3.890	33,500	126,515	3.7766	3.668	3.638	3.717	3.628	3.866	33,706	3.7535	-5.87%
2019-01-17	3.920	3.810	3.920	-	-	0	0	-	3.896	3.787	3.896	-	-	0	-	-1.75%
2019-01-16	3.990	-	3.990	4.000	4.000	5,000	20,000	4.0000	3.966	-	3.966	3.976	3.976	5,031	3.9756	-0.25%
2019-01-15	4.000	-	4.000	4.000	4.010	3,000	12,025	4.0083	3.976	-	3.976	3.976	3.986	3,018	3.9839	-0.50%
2019-01-14	4.020	-	4.090	-	-	0	0	-	3.995	-	4.065	-	-	0	-	0.00%
2019-01-11	4.020	3.400	4.020	-	-	0	0	-	3.995	3.379	3.995	-	-	0	-	-0.74%
2019-01-10	4.050	3.530	4.050	-	-	0	0	-	4.025	3.508	4.025	-	-	0	-	-0.49%
2019-01-09	4.070	3.700	4.200	-	-	0	0	-	4.045	3.677	4.174	-	-	0	-	0.00%
2019-01-08	4.070	3.830	4.070	-	-	0	0	-	4.045	3.807	4.045	-	-	0	-	-0.49%
2019-01-07	4.090	3.910	4.090	3.910	4.100	13,000	50,925	3.9173	4.065	3.886	4.065	3.886	4.075	13,080	3.8934	-0.24%
2019-01-04	4.100	3.600	4.100	4.080	4.100	14,500	59,175	4.0810	4.075	3.578	4.075	4.055	4.075	14,589	4.0562	0.24%
2019-01-03	4.090	3.600	4.100	4.040	4.090	2,500	10,125	4.0500	4.065	3.578	4.075	4.015	4.065	2,515	4.0253	-1.21%
2019-01-02	4.140	2.970	4.140	4.150	4.150	3,000	12,450	4.1500	4.115	2.952	4.115	4.125	4.125	3,018	4.1247	-1.66%
2018-12-31	4.210	3.600	4.210	4.210	4.210	500	2,105	4.2100	4.184	3.578	4.184	4.184	4.184	503	4.1843	5.78%
2018-12-28	3.980	3.540	4.190	-	-	0	0	-	3.956	3.518	4.164	-	-	0	-	0.00%
2018-12-27	3.980	3.900	4.190	3.980	4.200	10,000	41,010	4.1010	3.956	3.876	4.164	3.956	4.174	10,061	4.0760	-4.78%
2018-12-24	4.180	2.920	4.350	4.170	4.180	14,000	58,515	4.1796	4.155	2.902	4.323	4.145	4.155	14,086	4.1542	2.20%
2018-12-21	4.090	3.910	4.090	3.990	4.100	32,500	131,190	4.0366	4.065	3.886	4.065	3.966	4.075	32,699	4.0120	2.25%
2018-12-20	4.000	3.850	4.060	3.850	4.090	25,500	101,320	3.9733	3.976	3.827	4.035	3.827	4.065	25,656	3.9491	6.67%
2018-12-19	3.750	3.750	3.990	3.750	3.840	57,500	218,890	3.8068	3.727	3.727	3.966	3.727	3.817	57,853	3.7836	-2.09%
2018-12-18	3.830	3.650	3.890	3.830	3.900	3,000	11,660	3.8867	3.807	3.628	3.866	3.807	3.876	3,018	3.8630	-4.73%
2018-12-17	4.020	3.880	4.020	3.880	4.020	5,500	21,530	3.9145	3.995	3.856	3.995	3.856	3.995	5,534	3.8907	3.61%
2018-12-14	3.880	3.880	3.970	3.610	4.290	170,000	653,300	3.8429	3.856	3.856	3.946	3.588	4.264	171,043	3.8195	-6.73%
2018-12-13	4.160	3.800	4.310	-	-	0	0	-	4.135	3.777	4.284	-	-	0	-	0.00%
2018-12-12	4.160	4.080	4.160	4.000	4.200	25,500	104,190	4.0859	4.135	4.055	4.135	3.976	4.174	25,656	4.0610	5.05%
2018-12-11	3.960	3.840	3.960	3.900	4.100	61,000	243,065	3.9847	3.936	3.817	3.936	3.876	4.075	61,374	3.9604	3.94%
2018-12-10	3.810	3.810	3.880	3.200	3.800	94,500	345,760	3.6588	3.787	3.787	3.856	3.180	3.777	95,080	3.6365	15.45%
2018-12-07	3.300	3.250	3.300	3.100	3.550	281,500	908,920	3.2288	3.280	3.230	3.280	3.081	3.528	283,227	3.2092	-12.23%
2018-12-06	3.760	2.870	3.760	3.780	3.780	3,000	11,340	3.7800	3.737	2.852	3.737	3.757	3.757	3,018	3.7570	-0.79%
2018-12-05	3.790	3.700	3.790	3.720	3.940	34,500	130,920	3.7948	3.767	3.677	3.767	3.697	3.916	34,712	3.7716	-4.05%
2018-12-04	3.950	3.850	3.950	3.700	4.500	316,500	1,275,910	4.0313	3.926	3.827	3.926	3.677	4.473	318,442	4.0067	-13.19%
2018-12-03	4.550	4.540	4.550	4.340	4.600	287,000	1,278,520	4.4548	4.522	4.512	4.522	4.314	4.572	288,761	4.4276	-1.09%
2018-11-30	4.600	4.400	4.600	3.630	4.830	619,500	2,666,890	4.3049	4.572	4.373	4.572	3.608	4.801	623,301	4.2787	-5.15%
2018-11-29	4.850	4.720	4.850	4.750	4.850	168,500	807,505	4.7923	4.820	4.691	4.820	4.721	4.820	169,534	4.7631	0.00%
2018-11-28	4.850	4.750	4.900	4.750	4.850	107,500	514,870	4.7895	4.820	4.721	4.870	4.721	4.820	108,160	4.7603	2.11%
2018-11-27	4.750	4.750	4.800	4.550	4.800	117,500	551,250	4.6915	4.721	4.721	4.771	4.522	4.771	118,221	4.6629	3.71%
2018-11-26	4.680	4.680	4.800	4.430	4.830	57,500	267,380	4.6501	4.552	4.552	4.669	4.309	4.698	59,116	4.5230	5.88%
2018-11-23	4.420	4.400	4.420	4.150	4.420	173,000	737,505	4.2630	4.299	4.280	4.299	4.037	4.299	177,862	4.1465	12.18%
2018-11-22	3.940	3.920	4.150	3.800	4.400	210,000	851,215	4.0534	3.832	3.813	4.037	3.696	4.280	215,902	3.9426	3.68%
2018-11-21	3.800	3.780	3.870	3.580	3.800	73,500	272,315	3.7050	3.696	3.677	3.764	3.482	3.696	75,566	3.6037	4.11%
2018-11-20	3.650	3.650	3.660	3.430	3.740	246,500	890,285	3.6117	3.550	3.550	3.560	3.336	3.638	253,427	3.5130	1.39%
2018-11-19	3.600	3.440	3.600	3.370	3.600	112,500	395,690	3.5172	3.502	3.346	3.502	3.278	3.502	115,662	3.4211	11.11%
2018-11-16	3.240	3.200	3.340	3.150	3.240	51,000	162,835	3.1928	3.151	3.113	3.249	3.064	3.151	52,433	3.1056	2.86%
2018-11-15	3.150	3.060	4.990	2.860	3.150	445,000	1,348,470	3.0303	3.064	2.976	4.854	2.782	3.064	457,506	2.9474	5.35%
2018-11-14	2.990	3.000	3.050	2.950	3.010	130,000	387,995	2.9846	2.908	2.918	2.967	2.869	2.928	133,653	2.9030	1.36%
2018-11-13	2.950	2.920	2.970	2.860	2.950	92,000	268,050	2.9136	2.869	2.840	2.889	2.782	2.869	94,585	2.8339	1.03%
2018-11-12	2.920	2.920	3.000	2.900	3.010	217,500	647,085	2.9751	2.840	2.840	2.918	2.821	2.928	223,612	2.8938	0.69%
2018-11-09	2.900	2.870	2.940	2.880	2.900	24,500	70,840	2.8914	2.821	2.792	2.860	2.801	2.821	25,189	2.8124	0.00%
2018-11-08	2.900	2.890	2.940	2.830	2.900	55,000	157,770	2.8685	2.821	2.811	2.860	2.753	2.821	56,546	2.7901	0.35%
2018-11-07	2.890	2.850	2.910	2.800	2.950	263,000	757,850	2.8816	2.811	2.772	2.830	2.723	2.869	270,391	2.8028	1.40%
2018-11-06	2.850	2.830	2.850	2.580	2.850	50,500	140,605	2.7843	2.772	2.753	2.772	2.509	2.772	51,919	2.7082	5.56%
2018-11-05	2.700	2.700	2.810	2.700	2.700	15,500	41,850	2.7000	2.626	2.626	2.733	2.626	2.626	15,936	2.6262	-0.37%
2018-11-02	2.710	2.660	2.770	2.700	2.710	12,000	32,460	2.7050	2.636	2.587	2.694	2.626	2.636	12,337	2.6311	2.65%
2018-11-01	2.640	2.620	2.850	2.640	2.730	10,000	26,670	2.6670	2.568	2.548	2.772	2.568	2.655	10,281	2.5941	-7.04%
2018-10-31	2.840	2.630	2.840	-	-	0	0	-	2.762	2.558	2.762	-	-	0	-	0.00%
2018-10-30	2.840	2.780	2.840	2.720	2.840	99,500	279,750	2.8116	2.762	2.704	2.762	2.646	2.762	102,296	2.7347	10.51%
2018-10-29	2.570	2.470	2.690	2.460	2.750	36,000	92,045	2.5568	2.500	2.402	2.616	2.393	2.675	37,012	2.4869	-8.21%
2018-10-26	2.800	2.800	2.840	2.800	2.800	40,000	112,000	2.8000	2.723	2.723	2.762	2.723	2.723	41,124	2.7235	-1.06%
2018-10-25	2.830	2.800	2.830	2.700	2.830	123,500	337,820	2.7354	2.753	2.723	2.753	2.626	2.753	126,971	2.6606	2.91%
2018-10-24	2.750	2.720	2.790	2.610	2.900	106,000	290,935	2.7447	2.675	2.646	2.714	2.539	2.821	108,979	2.6696	5.77%
2018-10-23	2.600	2.600	2.650	2.570	2.650	153,000	397,015	2.5949	2.529	2.529	2.578	2.500	2.578	157,300	2.5239	1.56%
2018-10-22	2.560	2.500	2.560	2.500	2.570	37,500	95,075	2.5353	2.490	2.432	2.490	2.432	2.500	38,554	2.4660	2.98%
2018-10-19	2.500	2.500	2.570	-	-	0	0	-	2.418	2.418	2.486	-	-	0	-	0.00%
2018-10-18	2.500	2.500	2.570	2.500	2.500	14,000	35,000	2.5000	2.418	2.418	2.486	2.418	2.418	14,474	2.4180	0.00%
2018-10-16	2.500	2.500	2.560	2.450	2.500	20,500	50,825	2.4793	2.418	2.418	2.476	2.370	2.418	21,195	2.3980	0.00%
2018-10-15	2.500	2.500	2.560	2.500	2.500	4,000	10,000	2.5000	2.418	2.418	2.476	2.418	2.418	4,136	2.4180	-0.40%
2018-10-12	2.510	2.500	2.570	2.510	2.510	500	1,255	2.5100	2.428	2.418	2.486	2.428	2.428	517	2.4277	0.00%
2018-10-11	2.510	2.510	2.570	2.470	2.560	135,500	336,305	2.4820	2.428	2.428	2.486	2.389	2.476	140,092	2.4006	-0.79%
2018-10-10	2.530	2.510	2.530	2.560	2.560	4,000	10,240	2.5600	2.447	2.428	2.447	2.476	2.476	4,136	2.4761	1.20%
2018-10-09	2.500	2.500	2.560	2.500	2.570	45,500	115,190	2.5316	2.418	2.418	2.476	2.418	2.486	47,042	2.4487	0.00%
2018-10-08	2.500	2.500	2.560	2.500	2.500	61,000	152,500	2.5000	2.418	2.418	2.476	2.418	2.418	63,067	2.4180	0.00%
2018-10-05	2.500	2.500	2.540	2.500	2.500	10,000	25,000	2.5000	2.418	2.418	2.457	2.418	2.418	10,339	2.4180	-1.96%
2018-10-04	2.550	2.550	2.560	2.490	2.510	109,500	273,885	2.5012	2.466	2.466	2.476	2.408	2.428	113,211	2.4192	2.00%
2018-10-03	2.500	2.500	2.590	2.460	2.500	295,500	734,695	2.4863	2.418	2.418	2.505	2.379	2.418	305,515	2.4048	0.81%
2018-10-02	2.480	2.430	2.500	2.430	2.480	24,500	60,600	2.4735	2.399	2.350	2.418	2.350	2.399	25,330	2.3924	2.06%
2018-09-28	2.430	2.430	2.580	2.420	2.420	500	1,210	2.4200	2.350	2.350	2.495	2.341	2.341	517	2.3407	-2.02%
2018-09-27	2.480	2.470	2.500	2.400	2.690	106,500	258,685	2.4290	2.399	2.389	2.418	2.321	2.602	110,110	2.3493	2.90%
2018-09-26	2.410	2.410	2.490	2.300	2.410	163,500	392,150	2.3985	2.331	2.331	2.408	2.225	2.331	169,041	2.3198	2.12%
2018-09-24	2.360	2.300	2.360	-	-	0	0	-	2.283	2.225	2.283	-	-	0	-	-0.84%
2018-09-21	2.380	2.250	2.380	2.280	2.410	78,500	179,210	2.2829	2.302	2.176	2.302	2.205	2.331	81,161	2.2081	4.39%
2018-09-20	2.280	2.200	2.280	-	-	0	0	-	2.205	2.128	2.205	-	-	0	-	0.00%
2018-09-19	2.280	2.200	2.290	-	-	0	0	-	2.205	2.128	2.215	-	-	0	-	0.00%
2018-09-18	2.280	2.200	2.280	-	-	0	0	-	2.205	2.128	2.205	-	-	0	-	-0.44%
2018-09-17	2.290	2.200	2.290	2.290	2.290	5,000	11,450	2.2900	2.215	2.128	2.215	2.215	2.215	5,169	2.2149	-0.43%
2018-09-14	2.300	2.200	2.300	2.300	2.300	6,000	13,800	2.3000	2.225	2.128	2.225	2.225	2.225	6,203	2.2246	0.00%
2018-09-13	2.300	2.200	2.300	2.180	2.300	183,500	402,380	2.1928	2.225	2.128	2.225	2.109	2.225	189,719	2.1209	5.50%
2018-09-12	2.180	2.150	2.180	2.180	2.180	521,500	1,136,870	2.1800	2.109	2.080	2.109	2.109	2.109	539,175	2.1085	0.00%
2018-09-11	2.180	2.000	2.190	2.170	2.180	521,500	1,136,625	2.1795	2.109	1.934	2.118	2.099	2.109	539,175	2.1081	0.00%
2018-09-10	2.180	2.000	2.180	2.160	2.180	730,000	1,591,380	2.1800	2.109	1.934	2.109	2.089	2.109	754,742	2.1085	0.00%
2018-09-07	2.180	-	2.180	2.150	2.180	283,000	616,805	2.1795	2.109	-	2.109	2.080	2.109	292,592	2.1081	0.00%
2018-09-06	2.180	2.000	2.180	2.160	2.180	666,500	1,452,170	2.1788	2.109	1.934	2.109	2.089	2.109	689,090	2.1074	0.00%
2018-09-05	2.180	2.180	2.290	2.150	2.200	1,259,500	2,745,860	2.1801	2.109	2.109	2.215	2.080	2.128	1,302,188	2.1087	2.83%
2018-09-04	2.120	2.120	2.290	2.120	2.120	10,000	21,200	2.1200	2.051	2.051	2.215	2.051	2.051	10,339	2.0505	0.95%
2018-09-03	2.100	2.100	2.240	2.080	2.110	35,000	73,495	2.0999	2.031	2.031	2.167	2.012	2.041	36,186	2.0310	1.94%
2018-08-31	2.060	2.060	2.190	2.000	2.060	50,000	102,710	2.0542	1.992	1.992	2.118	1.934	1.992	51,695	1.9869	0.98%
2018-08-30	2.040	1.980	2.040	1.990	2.070	85,000	173,915	2.0461	1.973	1.915	1.973	1.925	2.002	87,881	1.9790	-4.23%
2018-08-29	2.130	2.060	2.130	2.150	2.150	1,500	3,225	2.1500	2.060	1.992	2.060	2.080	2.080	1,551	2.0795	-3.62%
2018-08-28	2.210	2.150	2.210	2.110	2.240	6,500	14,335	2.2054	2.138	2.080	2.138	2.041	2.167	6,720	2.1331	4.74%
2018-08-27	2.110	2.030	2.290	-	-	0	0	-	2.041	1.963	2.215	-	-	0	-	0.00%
2018-08-24	2.110	2.110	2.290	2.100	2.100	19,000	39,900	2.1000	2.041	2.041	2.215	2.031	2.031	19,644	2.0312	-4.09%
2018-08-23	2.200	2.010	2.200	-	-	0	0	-	2.128	1.944	2.128	-	-	0	-	0.00%
2018-08-22	2.200	2.010	2.200	-	-	0	0	-	2.128	1.944	2.128	-	-	0	-	0.00%
2018-08-21	2.200	2.080	2.200	2.190	2.200	2,000	4,390	2.1950	2.128	2.012	2.128	2.118	2.128	2,068	2.1230	6.80%
2018-08-20	2.060	2.060	2.200	2.060	2.060	2,000	4,120	2.0600	1.992	1.992	2.128	1.992	1.992	2,068	1.9925	-7.21%
2018-08-17	2.220	2.060	2.230	2.050	2.250	11,500	25,155	2.1874	2.147	1.992	2.157	1.983	2.176	11,890	2.1157	8.29%
2018-08-16	2.050	2.050	2.250	-	-	0	0	-	1.983	1.983	2.176	-	-	0	-	0.00%
2018-08-15	2.050	2.050	2.200	-	-	0	0	-	1.983	1.983	2.128	-	-	0	-	0.00%
2018-08-14	2.050	2.050	2.200	-	-	0	0	-	1.983	1.983	2.128	-	-	0	-	2.50%
2018-08-13	2.000	2.000	2.200	2.000	2.000	4,000	8,000	2.0000	1.934	1.934	2.128	1.934	1.934	4,136	1.9344	0.00%
2018-08-10	2.000	2.000	2.050	2.000	2.060	11,000	22,360	2.0327	1.934	1.934	1.983	1.934	1.992	11,373	1.9661	0.00%
2018-08-09	2.000	2.000	2.250	2.000	2.000	4,500	9,000	2.0000	1.934	1.934	2.176	1.934	1.934	4,653	1.9344	-2.44%
2018-08-08	2.050	2.040	2.050	2.050	2.050	1,500	3,075	2.0500	1.983	1.973	1.983	1.983	1.983	1,551	1.9828	0.00%
2018-08-07	2.050	1.860	2.050	2.050	2.060	70,500	145,125	2.0585	1.983	1.799	1.983	1.983	1.992	72,889	1.9910	0.00%
2018-08-06	2.050	2.050	2.500	2.040	2.050	36,000	73,705	2.0474	1.983	1.983	2.418	1.973	1.983	37,220	1.9802	0.49%
2018-08-03	2.040	2.040	2.050	2.040	2.050	21,500	43,995	2.0463	1.973	1.973	1.983	1.973	1.983	22,229	1.9792	-2.39%
2018-08-02	2.090	2.050	2.290	-	-	0	0	-	2.021	1.983	2.215	-	-	0	-	0.00%
2018-08-01	2.090	2.090	2.280	-	-	0	0	-	2.021	2.021	2.205	-	-	0	-	0.48%
2018-07-31	2.080	2.080	2.300	2.080	2.080	9,500	19,760	2.0800	2.012	2.012	2.225	2.012	2.012	9,822	2.0118	-0.95%
2018-07-30	2.100	2.060	2.500	-	-	0	0	-	2.031	1.992	2.418	-	-	0	-	0.00%
2018-07-27	2.100	2.050	2.200	-	-	0	0	-	2.031	1.983	2.128	-	-	0	-	0.00%
2018-07-26	2.100	2.050	2.260	-	-	0	0	-	2.031	1.983	2.186	-	-	0	-	0.00%
2018-07-25	2.100	2.070	2.300	-	-	0	0	-	2.031	2.002	2.225	-	-	0	-	0.00%
2018-07-24	2.100	2.100	2.200	-	-	0	0	-	2.031	2.031	2.128	-	-	0	-	0.00%
2018-07-23	2.100	2.100	2.300	-	-	0	0	-	2.031	2.031	2.225	-	-	0	-	0.00%
2018-07-20	2.100	2.100	2.300	2.100	2.100	2,500	5,250	2.1000	2.031	2.031	2.225	2.031	2.031	2,585	2.0312	0.00%
2018-07-19	2.100	2.100	2.300	2.100	2.100	27,000	56,700	2.1000	2.031	2.031	2.225	2.031	2.031	27,915	2.0312	0.00%
2018-07-18	2.100	2.100	2.300	-	-	0	0	-	2.031	2.031	2.225	-	-	0	-	0.48%
2018-07-17	2.090	2.080	2.290	-	-	0	0	-	2.021	2.012	2.215	-	-	0	-	0.00%
2018-07-16	2.090	2.090	2.280	-	-	0	0	-	2.021	2.021	2.205	-	-	0	-	0.48%
2018-07-13	2.080	2.080	2.280	2.080	2.080	5,000	10,400	2.0800	2.012	2.012	2.205	2.012	2.012	5,169	2.0118	0.97%
2018-07-12	2.060	2.050	2.260	-	-	0	0	-	1.992	1.983	2.186	-	-	0	-	0.00%
2018-07-11	2.060	2.060	2.250	2.010	2.080	124,000	255,620	2.0615	1.992	1.992	2.176	1.944	2.012	128,203	1.9939	-1.90%
2018-07-10	2.100	2.100	2.450	2.100	2.100	355,000	745,500	2.1000	2.031	2.031	2.370	2.031	2.031	367,032	2.0312	0.00%
2018-07-09	2.100	2.050	2.300	-	-	0	0	-	2.031	1.983	2.225	-	-	0	-	0.00%
2018-07-06	2.100	2.000	2.320	2.100	2.120	6,000	12,610	2.1017	2.031	1.934	2.244	2.031	2.051	6,203	2.0328	-0.94%
2018-07-05	2.120	2.060	2.120	2.000	2.120	47,000	94,920	2.0196	2.051	1.992	2.051	1.934	2.051	48,593	1.9534	-6.19%
2018-07-04	2.260	2.050	2.260	-	-	0	0	-	2.186	1.983	2.186	-	-	0	-	-0.44%
2018-07-03	2.270	2.250	2.270	-	-	0	0	-	2.196	2.176	2.196	-	-	0	-	0.00%
2018-06-29	2.270	2.020	2.270	-	-	0	0	-	2.196	1.954	2.196	-	-	0	-	0.00%
2018-06-28	2.270	2.040	2.270	-	-	0	0	-	2.196	1.973	2.196	-	-	0	-	0.00%
2018-06-27	2.270	2.270	2.490	2.270	2.270	500	1,135	2.2700	2.196	2.196	2.408	2.196	2.196	517	2.1956	0.00%
2018-06-26	2.270	2.260	2.270	-	-	0	0	-	2.196	2.186	2.196	-	-	0	-	-0.44%
2018-06-25	2.280	2.030	2.280	-	-	0	0	-	2.205	1.963	2.205	-	-	0	-	-0.00%
2018-06-22	2.380	2.360	2.500	-	-	0	0	-	2.205	2.187	2.316	-	-	0	-	0.00%
2018-06-21	2.380	2.240	2.380	2.380	2.380	11,500	27,370	2.3800	2.205	2.076	2.205	2.205	2.205	12,411	2.2053	0.42%
2018-06-20	2.370	2.360	2.580	2.370	2.370	12,000	28,440	2.3700	2.196	2.187	2.391	2.196	2.196	12,951	2.1960	0.85%
2018-06-19	2.350	2.350	2.370	2.350	2.370	18,000	42,650	2.3694	2.177	2.177	2.196	2.177	2.196	19,426	2.1955	0.00%
2018-06-15	2.350	2.350	2.450	2.330	2.350	6,500	15,255	2.3469	2.177	2.177	2.270	2.159	2.177	7,015	2.1746	1.29%
2018-06-14	2.320	2.250	2.320	-	-	0	0	-	2.150	2.085	2.150	-	-	0	-	-3.33%
2018-06-13	2.400	2.360	2.410	2.360	2.650	38,500	96,785	2.5139	2.224	2.187	2.233	2.187	2.455	41,551	2.3293	-6.61%
2018-06-12	2.570	2.570	2.600	2.570	2.580	42,000	107,985	2.5711	2.381	2.381	2.409	2.381	2.391	45,328	2.3823	0.00%
2018-06-11	2.570	2.570	2.580	2.560	2.570	25,000	64,070	2.5628	2.381	2.381	2.391	2.372	2.381	26,981	2.3746	-0.39%
2018-06-08	2.580	2.290	2.580	-	-	0	0	-	2.391	2.122	2.391	-	-	0	-	-0.39%
2018-06-07	2.590	2.420	2.590	-	-	0	0	-	2.400	2.242	2.400	-	-	0	-	-0.38%
2018-06-06	2.600	2.370	2.630	2.600	2.600	9,500	24,700	2.6000	2.409	2.196	2.437	2.409	2.409	10,253	2.4091	7.44%
2018-06-05	2.420	2.420	2.700	2.410	2.420	46,000	111,290	2.4193	2.242	2.242	2.502	2.233	2.242	49,645	2.2417	0.00%
2018-06-04	2.420	2.420	2.690	2.420	2.420	3,000	7,260	2.4200	2.242	2.242	2.492	2.242	2.242	3,238	2.2423	0.41%
2018-06-01	2.410	2.410	2.600	2.410	2.410	3,000	7,230	2.4100	2.233	2.233	2.409	2.233	2.233	3,238	2.2331	0.42%
2018-05-31	2.400	2.400	2.670	-	-	0	0	-	2.224	2.224	2.474	-	-	0	-	0.84%
2018-05-30	2.380	2.370	2.670	-	-	1,000,000	2,380,000	2.3800	2.205	2.196	2.474	-	-	1,079,239	2.2053	0.00%
2018-05-29	2.380	2.380	2.450	2.380	2.380	4,000	9,520	2.3800	2.205	2.205	2.270	2.205	2.205	4,317	2.2053	0.00%
2018-05-28	2.380	2.380	2.450	2.380	2.380	4,000	9,520	2.3800	2.205	2.205	2.270	2.205	2.205	4,317	2.2053	0.00%
2018-05-25	2.380	2.380	2.450	2.380	2.380	4,000	9,520	2.3800	2.205	2.205	2.270	2.205	2.205	4,317	2.2053	-0.42%
2018-05-24	2.390	2.390	2.450	-	-	0	0	-	2.215	2.215	2.270	-	-	0	-	0.00%
2018-05-23	2.390	2.390	2.400	2.380	2.430	47,500	113,350	2.3863	2.215	2.215	2.224	2.205	2.252	51,264	2.2111	-1.24%
2018-05-21	2.420	2.390	2.420	2.370	2.430	43,000	103,195	2.3999	2.242	2.215	2.242	2.196	2.252	46,407	2.2237	-0.41%
2018-05-18	2.430	2.430	2.440	2.430	2.440	72,000	175,600	2.4389	2.252	2.252	2.261	2.252	2.261	77,705	2.2598	2.53%
2018-05-17	2.370	2.370	2.400	2.360	2.380	534,000	1,255,585	2.3513	2.196	2.196	2.224	2.187	2.205	576,314	2.1786	1.72%
2018-05-16	2.330	2.280	2.490	2.330	2.330	4,000	9,320	2.3300	2.159	2.113	2.307	2.159	2.159	4,317	2.1589	0.00%
2018-05-15	2.330	2.250	2.420	2.330	2.420	1,037,500	2,438,380	2.3502	2.159	2.085	2.242	2.159	2.242	1,119,710	2.1777	-1.27%
2018-05-14	2.360	2.280	2.400	2.360	2.430	22,500	53,425	2.3744	2.187	2.113	2.224	2.187	2.252	24,283	2.2001	4.42%
2018-05-11	2.260	2.160	2.340	2.250	2.260	3,000	6,760	2.2533	2.094	2.001	2.168	2.085	2.094	3,238	2.0879	0.44%
2018-05-10	2.250	2.150	2.250	-	-	0	0	-	2.085	1.992	2.085	-	-	0	-	0.00%
2018-05-09	2.250	2.250	2.300	2.250	2.250	13,000	29,250	2.2500	2.085	2.085	2.131	2.085	2.085	14,030	2.0848	0.00%
2018-05-08	2.250	2.200	2.250	2.240	2.250	129,500	290,795	2.2455	2.085	2.038	2.085	2.076	2.085	139,761	2.0807	3.69%
2018-05-07	2.170	2.170	2.280	2.170	2.180	19,000	41,310	2.1742	2.011	2.011	2.113	2.011	2.020	20,506	2.0146	-0.91%
2018-05-04	2.190	2.070	2.200	-	-	0	0	-	2.029	1.918	2.038	-	-	0	-	-1.79%
2018-05-03	2.230	2.170	2.230	2.160	2.240	8,500	19,000	2.2353	2.066	2.011	2.066	2.001	2.076	9,174	2.0712	2.76%
2018-05-02	2.170	2.060	2.170	2.170	2.170	500	1,085	2.1700	2.011	1.909	2.011	2.011	2.011	540	2.0107	0.00%
2018-04-30	2.170	2.170	2.180	2.170	2.170	31,500	68,355	2.1700	2.011	2.011	2.020	2.011	2.011	33,996	2.0107	0.00%
2018-04-27	2.170	2.110	2.180	2.100	2.200	25,500	54,815	2.1496	2.011	1.955	2.020	1.946	2.038	27,521	1.9918	-1.36%
2018-04-26	2.200	2.110	2.200	2.100	2.200	8,500	18,650	2.1941	2.038	1.955	2.038	1.946	2.038	9,174	2.0330	4.76%
2018-04-25	2.100	2.080	2.100	2.090	2.100	12,000	25,110	2.0925	1.946	1.927	1.946	1.937	1.946	12,951	1.9389	0.00%
2018-04-24	2.100	2.080	2.100	2.100	2.100	6,000	12,600	2.1000	1.946	1.927	1.946	1.946	1.946	6,475	1.9458	-2.33%
2018-04-23	2.150	2.080	2.150	-	-	0	0	-	1.992	1.927	1.992	-	-	0	-	0.00%
2018-04-20	2.150	2.080	2.150	2.170	2.190	14,500	31,555	2.1762	1.992	1.927	1.992	2.011	2.029	15,649	2.0164	-1.38%
2018-04-19	2.180	2.100	2.180	2.180	2.190	11,500	25,075	2.1804	2.020	1.946	2.020	2.020	2.029	12,411	2.0203	5.31%
2018-04-18	2.070	2.070	2.150	2.050	2.150	23,000	49,200	2.1391	1.918	1.918	1.992	1.899	1.992	24,822	1.9821	-3.72%
2018-04-17	2.150	2.100	2.150	2.150	2.200	22,000	47,400	2.1545	1.992	1.946	1.992	1.992	2.038	23,743	1.9964	2.38%
2018-04-16	2.100	2.100	2.140	2.100	2.120	30,500	64,540	2.1161	1.946	1.946	1.983	1.946	1.964	32,917	1.9607	-0.94%
2018-04-13	2.120	2.110	2.120	2.110	2.120	45,500	96,305	2.1166	1.964	1.955	1.964	1.955	1.964	49,105	1.9612	0.00%
2018-04-12	2.120	2.060	2.120	2.050	2.140	100,000	209,035	2.0904	1.964	1.909	1.964	1.899	1.983	107,924	1.9369	2.42%
2018-04-11	2.070	2.070	2.290	-	-	1,000,000	2,040,000	2.0400	1.918	1.918	2.122	-	-	1,079,239	1.8902	1.47%
2018-04-10	2.040	2.040	2.230	2.010	2.040	5,105,000	10,414,050	2.0400	1.890	1.890	2.066	1.862	1.890	5,509,515	1.8902	0.00%
2018-04-09	2.040	2.000	2.040	2.040	2.040	10,000	20,400	2.0400	1.890	1.853	1.890	1.890	1.890	10,792	1.8902	0.00%
2018-04-06	2.040	2.020	2.080	2.040	2.080	95,500	195,860	2.0509	1.890	1.872	1.927	1.890	1.927	103,067	1.9003	-0.49%
2018-04-04	2.050	2.050	2.120	2.040	2.150	94,000	196,300	2.0883	1.899	1.899	1.964	1.890	1.992	101,448	1.9350	-4.65%
2018-04-03	2.150	2.050	2.150	2.150	2.150	10,500	22,575	2.1500	1.992	1.899	1.992	1.992	1.992	11,332	1.9921	-0.46%
2018-03-29	2.160	2.040	2.170	2.010	2.250	434,000	914,135	2.1063	2.001	1.890	2.011	1.862	2.085	468,390	1.9517	-1.82%
2018-03-28	2.200	2.170	2.200	2.190	2.300	66,500	147,540	2.2186	2.038	2.011	2.038	2.029	2.131	71,769	2.0558	0.00%
2018-03-27	2.200	2.200	2.290	2.200	2.300	50,000	112,040	2.2408	2.038	2.038	2.122	2.038	2.131	53,962	2.0763	0.00%
2018-03-26	2.200	2.200	2.390	2.190	2.200	50,500	110,795	2.1940	2.038	2.038	2.215	2.029	2.038	54,502	2.0329	0.00%
2018-03-23	2.200	2.200	2.370	2.130	2.210	80,000	174,380	2.1798	2.038	2.038	2.196	1.974	2.048	86,339	2.0197	-0.45%
2018-03-22	2.210	2.210	2.340	2.110	2.210	140,000	304,100	2.1721	2.048	2.048	2.168	1.955	2.048	151,093	2.0127	-6.36%
2018-03-21	2.360	2.200	2.360	-	-	0	0	-	2.187	2.038	2.187	-	-	0	-	-1.26%
2018-03-20	2.390	2.360	2.390	2.240	2.430	93,000	216,430	2.3272	2.215	2.187	2.215	2.076	2.252	100,369	2.1563	7.17%
2018-03-19	2.230	2.220	2.400	2.200	2.230	34,500	76,650	2.2217	2.066	2.057	2.224	2.038	2.066	37,234	2.0586	1.36%
2018-03-16	2.200	2.190	2.210	2.200	2.210	41,000	90,410	2.2051	2.038	2.029	2.048	2.038	2.048	44,249	2.0432	-0.45%
2018-03-15	2.210	2.210	2.230	2.210	2.290	75,500	168,655	2.2338	2.048	2.048	2.066	2.048	2.122	81,483	2.0698	3.27%
2018-03-14	2.140	2.100	2.140	2.050	2.150	168,000	350,630	2.0871	1.983	1.946	1.983	1.899	1.992	181,312	1.9338	2.88%
2018-03-13	2.080	2.080	2.130	2.060	2.080	4,000	8,250	2.0625	1.927	1.927	1.974	1.909	1.927	4,317	1.9111	0.00%
2018-03-12	2.080	2.080	2.160	2.080	2.080	21,000	43,680	2.0800	1.927	1.927	2.001	1.927	1.927	22,664	1.9273	2.97%
2018-03-09	2.020	2.050	2.060	2.020	2.050	132,500	268,155	2.0238	1.872	1.899	1.909	1.872	1.899	142,999	1.8752	1.00%
2018-03-08	2.000	1.990	2.080	2.000	2.060	935,000	1,886,645	2.0178	1.853	1.844	1.927	1.853	1.909	1,009,088	1.8697	-0.50%
2018-03-07	2.010	2.000	2.110	2.000	2.110	15,500	31,400	2.0258	1.862	1.853	1.955	1.853	1.955	16,728	1.8771	0.00%
2018-03-06	2.010	2.010	2.150	2.010	2.150	129,500	273,540	2.1123	1.862	1.862	1.992	1.862	1.992	139,761	1.9572	-1.95%
2018-03-05	2.050	2.050	2.110	2.030	2.250	243,500	504,705	2.0727	1.899	1.899	1.955	1.881	2.085	262,795	1.9205	-7.24%
2018-03-02	2.210	2.150	2.210	-	-	0	0	-	2.048	1.992	2.048	-	-	0	-	0.00%
2018-03-01	2.210	2.210	2.300	2.200	2.290	259,500	577,670	2.2261	2.048	2.048	2.131	2.038	2.122	280,063	2.0626	-7.92%
2018-02-28	2.400	2.030	2.410	2.400	2.400	1,000	2,400	2.4000	2.224	1.881	2.233	2.224	2.224	1,079	2.2238	-1.23%
2018-02-27	2.430	2.040	2.430	2.450	2.450	500	1,225	2.4500	2.252	1.890	2.252	2.270	2.270	540	2.2701	3.40%
2018-02-26	2.350	2.040	2.400	-	-	106,000	249,100	2.3500	2.177	1.890	2.224	-	-	114,399	2.1775	0.00%
2018-02-23	2.350	2.030	2.400	-	-	0	0	-	2.177	1.881	2.224	-	-	0	-	0.00%
2018-02-22	2.350	2.350	2.400	2.350	2.350	58,000	136,300	2.3500	2.177	2.177	2.224	2.177	2.177	62,596	2.1775	0.00%
2018-02-21	2.350	2.180	2.350	2.350	2.350	30,000	70,500	2.3500	2.177	2.020	2.177	2.177	2.177	32,377	2.1775	9.81%
2018-02-20	2.140	2.140	2.440	-	-	0	0	-	1.983	1.983	2.261	-	-	0	-	0.00%
2018-02-15	2.140	2.140	2.450	2.140	2.140	6,000	12,840	2.1400	1.983	1.983	2.270	1.983	1.983	6,475	1.9829	0.47%
2018-02-14	2.130	2.130	2.250	2.020	2.260	111,500	234,795	2.1058	1.974	1.974	2.085	1.872	2.094	120,335	1.9512	-5.33%
2018-02-13	2.250	2.240	2.300	2.130	2.400	879,000	1,961,405	2.2314	2.085	2.076	2.131	1.974	2.224	948,651	2.0676	2.27%
2018-02-12	2.200	2.090	2.600	-	-	0	0	-	2.038	1.937	2.409	-	-	0	-	0.00%
2018-02-09	2.200	2.120	2.400	2.180	2.220	162,000	356,935	2.2033	2.038	1.964	2.224	2.020	2.057	174,837	2.0415	-6.38%
2018-02-08	2.350	2.070	2.700	-	-	0	0	-	2.177	1.918	2.502	-	-	0	-	0.00%
2018-02-07	2.350	2.070	2.510	-	-	0	0	-	2.177	1.918	2.326	-	-	0	-	0.00%
2018-02-06	2.350	2.310	2.350	2.350	2.360	20,500	48,180	2.3502	2.177	2.140	2.177	2.177	2.187	22,124	2.1777	-3.29%
2018-02-05	2.430	2.360	2.480	-	-	0	0	-	2.252	2.187	2.298	-	-	0	-	0.00%
2018-02-02	2.430	2.360	2.680	-	-	0	0	-	2.252	2.187	2.483	-	-	0	-	0.00%
2018-02-01	2.430	2.430	2.610	-	-	0	0	-	2.252	2.252	2.418	-	-	0	-	0.83%
2018-01-31	2.410	2.410	2.660	-	-	0	0	-	2.233	2.233	2.465	-	-	0	-	0.42%
2018-01-30	2.400	2.380	2.500	-	-	0	0	-	2.224	2.205	2.316	-	-	0	-	0.00%
2018-01-29	2.400	2.390	2.550	2.400	2.420	190,000	456,140	2.4007	2.224	2.215	2.363	2.224	2.242	205,055	2.2245	-2.04%
2018-01-26	2.450	2.450	2.520	2.450	2.620	159,000	396,955	2.4966	2.270	2.270	2.335	2.270	2.428	171,599	2.3133	-3.16%
2018-01-25	2.530	2.530	2.580	2.520	2.520	1,500	3,780	2.5200	2.344	2.344	2.391	2.335	2.335	1,619	2.3350	-0.78%
2018-01-24	2.550	2.510	2.600	-	-	0	0	-	2.363	2.326	2.409	-	-	0	-	0.00%
2018-01-23	2.550	2.510	2.580	-	-	0	0	-	2.363	2.326	2.391	-	-	0	-	0.00%
2018-01-22	2.550	2.510	2.620	-	-	0	0	-	2.363	2.326	2.428	-	-	0	-	0.00%
2018-01-19	2.550	2.550	2.620	2.550	2.550	40,000	102,000	2.5500	2.363	2.363	2.428	2.363	2.363	43,170	2.3628	-0.78%
2018-01-18	2.570	2.540	2.570	2.550	2.570	51,500	131,820	2.5596	2.381	2.354	2.381	2.363	2.381	55,581	2.3717	-1.15%
2018-01-17	2.600	2.580	2.640	2.550	2.630	188,000	482,555	2.5668	2.409	2.391	2.446	2.363	2.437	202,897	2.3783	-1.14%
2018-01-16	2.630	2.610	2.630	2.600	2.630	188,000	491,630	2.6151	2.437	2.418	2.437	2.409	2.437	202,897	2.4231	-1.87%
2018-01-15	2.680	2.630	2.700	2.680	2.680	10,000	26,800	2.6800	2.483	2.437	2.502	2.483	2.483	10,792	2.4832	5.10%
2018-01-12	2.550	2.460	2.520	2.460	2.930	86,500	232,570	2.6887	2.363	2.279	2.335	2.279	2.715	93,354	2.4913	-15.00%
2018-01-11	3.000	2.930	3.000	3.000	3.010	2,500	7,510	3.0040	2.780	2.715	2.780	2.780	2.789	2,698	2.7834	0.00%
2018-01-10	3.000	3.000	3.010	2.970	3.030	2,015,500	5,986,215	2.9701	2.780	2.780	2.789	2.752	2.808	2,175,206	2.7520	1.01%
2018-01-09	2.970	2.770	2.970	-	-	0	0	-	2.752	2.567	2.752	-	-	0	-	0.00%
2018-01-08	2.970	2.810	2.970	-	-	0	0	-	2.752	2.604	2.752	-	-	0	-	0.00%
2018-01-05	2.970	2.790	2.970	-	-	0	0	-	2.752	2.585	2.752	-	-	0	-	0.00%
2018-01-04	2.970	2.790	2.970	-	-	0	0	-	2.752	2.585	2.752	-	-	0	-	0.00%
2018-01-03	2.970	2.770	2.970	2.970	2.970	1,000	2,970	2.9700	2.752	2.567	2.752	2.752	2.752	1,079	2.7519	0.34%
2018-01-02	2.960	2.700	2.980	2.900	2.980	492,500	1,452,585	2.9494	2.743	2.502	2.761	2.687	2.761	531,525	2.7329	2.42%
2017-12-29	2.890	2.680	2.890	2.750	2.900	241,500	684,495	2.8343	2.678	2.483	2.678	2.548	2.687	260,636	2.6262	5.09%
2017-12-28	2.750	2.420	2.750	-	-	0	0	-	2.548	2.242	2.548	-	-	0	-	0.00%
2017-12-27	2.750	2.450	2.750	2.650	2.780	55,500	149,385	2.6916	2.548	2.270	2.548	2.455	2.576	59,898	2.4940	12.24%
2017-12-22	2.450	2.330	2.720	2.450	2.450	10,000	24,500	2.4500	2.270	2.159	2.520	2.270	2.270	10,792	2.2701	-1.21%
2017-12-21	2.480	2.400	2.550	2.380	2.490	60,500	146,885	2.4279	2.298	2.224	2.363	2.205	2.307	65,294	2.2496	4.64%
2017-12-20	2.370	2.310	2.460	2.350	2.380	16,000	37,960	2.3725	2.196	2.140	2.279	2.177	2.205	17,268	2.1983	3.04%
2017-12-19	2.300	2.220	2.340	2.080	2.420	630,000	1,376,980	2.1857	2.131	2.057	2.168	1.927	2.242	679,921	2.0252	-9.45%
2017-12-18	2.540	2.460	2.800	-	-	0	0	-	2.354	2.279	2.594	-	-	0	-	0.00%
2017-12-15	2.540	2.540	3.000	2.520	2.530	10,500	26,515	2.5252	2.354	2.354	2.780	2.335	2.344	11,332	2.3398	-0.39%
2017-12-14	2.550	2.460	3.020	-	-	0	0	-	2.363	2.279	2.798	-	-	0	-	0.00%
2017-12-13	2.550	2.460	3.020	-	-	0	0	-	2.363	2.279	2.798	-	-	0	-	0.00%
2017-12-12	2.550	2.550	2.800	2.470	2.470	5,000	12,350	2.4700	2.363	2.363	2.594	2.289	2.289	5,396	2.2886	-4.49%
2017-12-11	2.670	2.470	2.670	2.690	2.710	26,000	70,240	2.7015	2.474	2.289	2.474	2.492	2.511	28,060	2.5032	4.30%
2017-12-08	2.560	2.560	2.700	-	-	0	0	-	2.372	2.372	2.502	-	-	0	-	3.23%
2017-12-07	2.480	2.470	2.700	2.400	2.600	15,000	38,155	2.5437	2.298	2.289	2.502	2.224	2.409	16,189	2.3569	-4.62%
2017-12-06	2.600	2.400	2.700	-	-	0	0	-	2.409	2.224	2.502	-	-	0	-	0.00%
2017-12-05	2.600	2.380	2.680	2.600	2.600	10,000	26,000	2.6000	2.409	2.205	2.483	2.409	2.409	10,792	2.4091	0.00%
2017-12-04	2.600	2.600	2.700	-	-	0	0	-	2.409	2.409	2.502	-	-	0	-	0.00%
2017-12-01	2.600	2.600	2.680	2.600	2.600	500	1,300	2.6000	2.409	2.409	2.483	2.409	2.409	540	2.4091	0.00%
2017-11-30	2.600	2.600	2.700	2.600	2.600	500	1,300	2.6000	2.409	2.409	2.502	2.409	2.409	540	2.4091	0.00%
2017-11-29	2.600	2.460	2.600	-	-	0	0	-	2.409	2.279	2.409	-	-	0	-	0.00%
2017-11-28	2.600	2.460	2.600	-	-	0	0	-	2.409	2.279	2.409	-	-	0	-	0.00%
2017-11-27	2.600	2.550	2.600	-	-	0	0	-	2.409	2.363	2.409	-	-	0	-	0.00%
2017-11-24	2.600	2.600	2.700	2.600	2.600	500	1,300	2.6000	2.409	2.409	2.502	2.409	2.409	540	2.4091	0.00%
2017-11-23	2.600	2.600	2.680	-	-	0	0	-	2.409	2.409	2.483	-	-	0	-	1.56%
2017-11-22	2.560	2.550	2.560	2.560	2.560	10,000	25,600	2.5600	2.372	2.363	2.372	2.372	2.372	10,792	2.3720	-5.19%
2017-11-21	2.700	2.700	2.720	2.690	2.700	13,000	35,000	2.6923	2.502	2.502	2.520	2.492	2.502	14,030	2.4946	0.00%
2017-11-20	2.700	2.600	2.700	2.700	2.700	1,000	2,700	2.7000	2.502	2.409	2.502	2.502	2.502	1,079	2.5018	-0.37%
2017-11-17	2.710	2.450	2.710	2.740	2.740	10,000	27,400	2.7400	2.511	2.270	2.511	2.539	2.539	10,792	2.5388	0.37%
2017-11-16	2.700	2.470	2.700	-	-	0	0	-	2.502	2.289	2.502	-	-	0	-	0.00%
2017-11-15	2.700	2.490	2.780	-	-	0	0	-	2.502	2.307	2.576	-	-	0	-	0.00%
2017-11-14	2.700	2.500	2.780	-	-	0	0	-	2.502	2.316	2.576	-	-	0	-	0.00%
2017-11-13	2.700	2.500	2.780	-	-	0	0	-	2.502	2.316	2.576	-	-	0	-	0.00%
2017-11-10	2.700	2.510	2.770	-	-	0	0	-	2.502	2.326	2.567	-	-	0	-	0.00%
2017-11-09	2.700	2.520	2.780	-	-	0	0	-	2.502	2.335	2.576	-	-	0	-	0.00%
2017-11-08	2.700	2.330	2.700	-	-	0	0	-	2.502	2.159	2.502	-	-	0	-	-2.53%
2017-11-07	2.770	2.450	2.770	-	-	0	0	-	2.567	2.270	2.567	-	-	0	-	-0.36%
2017-11-06	2.780	2.460	2.780	-	-	0	0	-	2.576	2.279	2.576	-	-	0	-	-0.36%
2017-11-03	2.790	2.500	2.800	2.480	2.790	6,000	15,185	2.5308	2.585	2.316	2.594	2.298	2.585	6,475	2.3450	12.96%
2017-11-02	2.470	2.470	2.580	-	-	0	0	-	2.289	2.289	2.391	-	-	0	-	0.82%
2017-11-01	2.450	2.450	2.700	2.450	2.530	20,500	50,325	2.4549	2.270	2.270	2.502	2.270	2.344	22,124	2.2746	-3.16%
2017-10-31	2.530	2.450	2.530	-	-	0	0	-	2.344	2.270	2.344	-	-	0	-	0.00%
2017-10-30	2.530	2.480	2.530	-	-	0	0	-	2.344	2.298	2.344	-	-	0	-	0.00%
2017-10-27	2.530	2.480	2.810	-	-	0	0	-	2.344	2.298	2.604	-	-	0	-	0.00%
2017-10-26	2.530	2.530	2.850	2.450	2.520	43,000	106,015	2.4655	2.344	2.344	2.641	2.270	2.335	46,407	2.2844	-3.80%
2017-10-25	2.630	2.310	2.640	2.630	2.690	16,500	44,225	2.6803	2.437	2.140	2.446	2.437	2.492	17,807	2.4835	-2.23%
2017-10-24	2.850	2.850	2.940	2.820	2.850	47,000	133,350	2.8372	2.492	2.492	2.571	2.466	2.492	53,741	2.4813	1.06%
2017-10-23	2.820	2.810	2.820	2.790	2.820	48,500	136,580	2.8161	2.466	2.458	2.466	2.440	2.466	55,456	2.4628	0.00%
2017-10-20	2.820	2.730	2.820	-	-	0	0	-	2.466	2.388	2.466	-	-	0	-	-0.70%
2017-10-19	2.840	2.730	2.850	2.730	2.840	3,500	9,665	2.7614	2.484	2.388	2.492	2.388	2.484	4,002	2.4150	4.03%
2017-10-18	2.730	2.730	2.850	2.730	2.730	5,500	15,015	2.7300	2.388	2.388	2.492	2.388	2.388	6,289	2.3875	0.74%
2017-10-17	2.710	2.710	2.800	-	-	0	0	-	2.370	2.370	2.449	-	-	0	-	0.00%
2017-10-16	2.710	2.710	2.990	2.570	2.790	135,500	357,350	2.6373	2.370	2.370	2.615	2.248	2.440	154,935	2.3065	-3.21%
2017-10-13	2.800	2.700	2.800	-	-	0	0	-	2.449	2.361	2.449	-	-	0	-	0.00%
2017-10-12	2.800	2.600	2.800	2.610	2.800	37,500	103,195	2.7519	2.449	2.274	2.449	2.283	2.449	42,879	2.4067	-1.41%
2017-10-11	2.840	2.840	2.950	-	-	0	0	-	2.484	2.484	2.580	-	-	0	-	0.00%
2017-10-10	2.840	2.560	2.900	-	-	0	0	-	2.484	2.239	2.536	-	-	0	-	0.00%
2017-10-09	2.840	2.820	2.940	2.820	2.950	124,500	363,475	2.9195	2.484	2.466	2.571	2.466	2.580	142,357	2.5533	5.19%
2017-10-06	2.700	2.700	2.780	2.700	2.700	500	1,350	2.7000	2.361	2.361	2.431	2.361	2.361	572	2.3613	-0.37%
2017-10-04	2.710	2.620	2.780	-	-	0	0	-	2.370	2.291	2.431	-	-	0	-	0.00%
2017-10-03	2.710	2.520	2.780	-	-	0	0	-	2.370	2.204	2.431	-	-	0	-	0.00%
2017-09-29	2.710	2.570	2.710	-	-	0	0	-	2.370	2.248	2.370	-	-	0	-	0.00%
2017-09-28	2.710	2.520	2.800	-	-	0	0	-	2.370	2.204	2.449	-	-	0	-	0.00%
2017-09-27	2.710	2.520	2.860	-	-	0	0	-	2.370	2.204	2.501	-	-	0	-	0.00%
2017-09-26	2.710	2.710	2.880	2.700	2.700	81,500	220,050	2.7000	2.370	2.370	2.519	2.361	2.361	93,190	2.3613	-3.21%
2017-09-25	2.800	2.800	2.810	2.800	2.880	38,000	106,980	2.8153	2.449	2.449	2.458	2.449	2.519	43,450	2.4621	2.19%
2017-09-22	2.740	2.690	2.740	2.740	2.740	9,000	24,235	2.6928	2.396	2.353	2.396	2.396	2.396	10,291	2.3550	0.00%
2017-09-21	2.740	2.740	2.770	2.700	2.740	41,000	111,100	2.7098	2.396	2.396	2.423	2.361	2.396	46,881	2.3698	1.48%
2017-09-20	2.700	2.690	2.700	2.690	2.700	31,500	85,035	2.6995	2.361	2.353	2.361	2.353	2.361	36,018	2.3609	0.00%
2017-09-19	2.700	2.690	2.700	2.570	2.700	156,000	418,055	2.6798	2.361	2.353	2.361	2.248	2.361	178,375	2.3437	-2.53%
2017-09-18	2.770	2.750	2.770	2.750	2.770	14,000	38,740	2.7671	2.423	2.405	2.423	2.405	2.423	16,008	2.4200	2.59%
2017-09-15	2.700	2.700	2.800	-	-	0	0	-	2.361	2.361	2.449	-	-	0	-	0.00%
2017-09-14	2.700	2.700	2.770	-	-	0	0	-	2.361	2.361	2.423	-	-	0	-	0.00%
2017-09-13	2.700	2.690	2.770	-	-	0	0	-	2.361	2.353	2.423	-	-	0	-	0.00%
2017-09-12	2.700	2.700	2.770	2.690	2.700	70,000	188,500	2.6929	2.361	2.361	2.423	2.353	2.361	80,040	2.3551	3.05%
2017-09-11	2.620	2.620	2.950	2.550	2.550	9,000	22,950	2.5500	2.291	2.291	2.580	2.230	2.230	10,291	2.2301	-3.32%
2017-09-08	2.710	2.710	2.720	2.710	2.720	7,000	19,020	2.7171	2.370	2.370	2.379	2.370	2.379	8,004	2.3763	-0.37%
2017-09-07	2.720	2.720	2.770	2.720	2.720	5,000	13,600	2.7200	2.379	2.379	2.423	2.379	2.379	5,717	2.3788	-1.81%
2017-09-06	2.770	2.290	2.770	-	-	0	0	-	2.423	2.003	2.423	-	-	0	-	0.00%
2017-09-05	2.770	2.290	2.770	-	-	0	0	-	2.423	2.003	2.423	-	-	0	-	0.00%
2017-09-04	2.770	2.700	2.770	2.600	2.850	19,000	49,915	2.6271	2.423	2.361	2.423	2.274	2.492	21,725	2.2976	2.97%
2017-09-01	2.690	2.500	2.690	-	-	0	0	-	2.353	2.186	2.353	-	-	0	-	-0.37%
2017-08-31	2.700	2.290	2.860	-	-	0	0	-	2.361	2.003	2.501	-	-	0	-	0.00%
2017-08-30	2.700	2.580	2.850	-	-	0	0	-	2.361	2.256	2.492	-	-	0	-	0.00%
2017-08-29	2.700	2.580	2.860	2.690	2.700	1,102,000	2,975,260	2.6999	2.361	2.256	2.501	2.353	2.361	1,260,062	2.3612	0.00%
2017-08-28	2.700	2.700	2.880	-	-	0	0	-	2.361	2.361	2.519	-	-	0	-	0.00%
2017-08-25	2.700	2.580	2.700	-	-	0	0	-	2.361	2.256	2.361	-	-	0	-	0.00%
2017-08-24	2.700	2.590	2.700	2.580	2.770	57,000	154,070	2.7030	2.361	2.265	2.361	2.256	2.423	65,176	2.3639	5.47%
2017-08-22	2.560	2.550	3.320	-	-	0	0	-	2.239	2.230	2.904	-	-	0	-	0.00%
2017-08-21	2.560	2.550	2.770	2.560	2.560	2,000	5,120	2.5600	2.239	2.230	2.423	2.239	2.239	2,287	2.2389	0.00%
2017-08-18	2.560	2.550	2.770	-	-	0	0	-	2.239	2.230	2.423	-	-	0	-	0.00%
2017-08-17	2.560	2.560	2.770	-	-	0	0	-	2.239	2.239	2.423	-	-	0	-	0.00%
2017-08-16	2.560	2.560	2.760	2.540	2.550	20,000	50,920	2.5460	2.239	2.239	2.414	2.221	2.230	22,869	2.2266	0.39%
2017-08-15	2.550	2.540	2.720	2.550	2.550	7,000	17,850	2.5500	2.230	2.221	2.379	2.230	2.230	8,004	2.2301	-0.39%
2017-08-14	2.560	2.560	2.620	2.550	2.650	47,000	122,550	2.6074	2.239	2.239	2.291	2.230	2.318	53,741	2.2804	-5.88%
2017-08-11	2.720	2.500	2.720	2.730	2.730	5,000	13,650	2.7300	2.379	2.186	2.379	2.388	2.388	5,717	2.3875	-1.09%
2017-08-10	2.750	2.500	2.750	2.750	2.750	10,000	27,500	2.7500	2.405	2.186	2.405	2.405	2.405	11,434	2.4050	0.00%
2017-08-09	2.750	2.500	2.750	2.750	2.750	5,000	13,750	2.7500	2.405	2.186	2.405	2.405	2.405	5,717	2.4050	0.00%
2017-08-08	2.750	2.490	2.800	-	-	0	0	-	2.405	2.178	2.449	-	-	0	-	0.00%
2017-08-07	2.750	2.300	2.750	-	-	0	0	-	2.405	2.011	2.405	-	-	0	-	0.00%
2017-08-04	2.750	2.090	2.750	2.750	2.750	3,000	8,250	2.7500	2.405	1.828	2.405	2.405	2.405	3,430	2.4050	0.00%
2017-08-03	2.750	2.750	2.790	2.750	2.750	500	1,375	2.7500	2.405	2.405	2.440	2.405	2.405	572	2.4050	0.00%
2017-08-02	2.750	2.750	2.870	-	-	0	0	-	2.405	2.405	2.510	-	-	0	-	0.00%
2017-08-01	2.750	2.750	2.800	2.460	2.790	71,500	193,435	2.7054	2.405	2.405	2.449	2.151	2.440	81,755	2.3660	2.61%
2017-07-31	2.680	2.440	2.680	-	-	0	0	-	2.344	2.134	2.344	-	-	0	-	0.00%
2017-07-28	2.680	2.440	2.840	-	-	0	0	-	2.344	2.134	2.484	-	-	0	-	0.00%
2017-07-27	2.680	2.440	2.850	-	-	0	0	-	2.344	2.134	2.492	-	-	0	-	0.00%
2017-07-26	2.680	2.450	2.870	-	-	0	0	-	2.344	2.143	2.510	-	-	0	-	0.00%
2017-07-25	2.680	2.450	2.840	-	-	0	0	-	2.344	2.143	2.484	-	-	0	-	0.00%
2017-07-24	2.680	2.550	2.840	-	-	0	0	-	2.344	2.230	2.484	-	-	0	-	0.00%
2017-07-21	2.680	2.520	2.680	2.640	2.690	50,000	133,310	2.6662	2.344	2.204	2.344	2.309	2.353	57,172	2.3318	-0.37%
2017-07-20	2.690	2.500	2.720	-	-	0	0	-	2.353	2.186	2.379	-	-	0	-	0.00%
2017-07-19	2.690	2.500	2.690	-	-	0	0	-	2.353	2.186	2.353	-	-	0	-	0.00%
2017-07-18	2.690	2.500	2.730	-	-	0	0	-	2.353	2.186	2.388	-	-	0	-	0.00%
2017-07-17	2.690	2.500	2.700	2.690	2.690	9,000	24,210	2.6900	2.353	2.186	2.361	2.353	2.353	10,291	2.3526	0.00%
2017-07-14	2.690	2.550	2.740	2.530	2.690	15,500	39,610	2.5555	2.353	2.230	2.396	2.213	2.353	17,723	2.2349	7.17%
2017-07-13	2.510	2.430	2.690	2.380	2.510	2,007,000	5,007,045	2.4948	2.195	2.125	2.353	2.081	2.195	2,294,867	2.1818	-2.33%
2017-07-12	2.570	2.460	2.690	-	-	0	0	-	2.248	2.151	2.353	-	-	0	-	0.00%
2017-07-11	2.570	2.500	2.580	2.570	2.570	26,000	66,470	2.5565	2.248	2.186	2.256	2.248	2.248	29,729	2.2358	0.00%
2017-07-10	2.570	2.560	2.570	2.560	2.570	39,000	99,955	2.5629	2.248	2.239	2.248	2.239	2.248	44,594	2.2415	3.63%
2017-07-07	2.580	2.580	2.730	-	-	0	0	-	2.169	2.169	2.295	-	-	0	-	0.78%
2017-07-06	2.560	2.560	2.760	-	-	0	0	-	2.152	2.152	2.320	-	-	0	-	0.39%
2017-07-05	2.550	2.550	2.760	-	-	0	0	-	2.144	2.144	2.320	-	-	0	-	0.79%
2017-07-04	2.530	2.510	2.690	2.510	2.800	4,051,000	10,179,980	2.5130	2.127	2.110	2.261	2.110	2.354	4,818,817	2.1125	-9.96%
2017-07-03	2.810	2.610	2.810	-	-	0	0	-	2.362	2.194	2.362	-	-	0	-	0.00%
2017-06-30	2.810	2.360	2.810	2.520	2.810	143,500	390,520	2.7214	2.362	1.984	2.362	2.118	2.362	170,699	2.2878	6.04%
2017-06-29	2.650	2.360	2.860	-	-	0	0	-	2.228	1.984	2.404	-	-	0	-	0.00%
2017-06-28	2.650	2.620	2.790	2.650	2.650	17,000	45,050	2.6500	2.228	2.203	2.345	2.228	2.228	20,222	2.2278	0.00%
2017-06-27	2.650	2.650	2.800	2.650	2.870	90,500	241,170	2.6649	2.228	2.228	2.354	2.228	2.413	107,653	2.2402	-7.67%
2017-06-26	2.870	2.730	2.870	2.650	2.900	1,171,500	3,371,290	2.8778	2.413	2.295	2.413	2.228	2.438	1,393,543	2.4192	7.49%
2017-06-23	2.670	2.650	2.670	2.650	2.700	146,000	393,350	2.6942	2.245	2.228	2.245	2.228	2.270	173,673	2.2649	0.00%
2017-06-22	2.670	2.670	2.700	2.670	2.670	20,000	53,400	2.6700	2.245	2.245	2.270	2.245	2.245	23,791	2.2446	3.49%
2017-06-21	2.580	2.580	2.670	2.540	2.580	77,000	197,105	2.5598	2.169	2.169	2.245	2.135	2.169	91,594	2.1519	2.79%
2017-06-20	2.510	2.500	2.580	2.510	2.510	4,000	10,040	2.5100	2.110	2.102	2.169	2.110	2.110	4,758	2.1101	0.40%
2017-06-19	2.500	2.500	2.550	2.500	2.550	76,000	190,925	2.5122	2.102	2.102	2.144	2.102	2.144	90,405	2.1119	0.00%
2017-06-16	2.500	2.500	2.700	2.500	2.500	7,000	17,500	2.5000	2.102	2.102	2.270	2.102	2.102	8,327	2.1017	0.00%
2017-06-15	2.500	2.330	2.500	-	-	0	0	-	2.102	1.959	2.102	-	-	0	-	0.00%
2017-06-14	2.500	2.430	2.500	2.500	2.500	30,000	75,000	2.5000	2.102	2.043	2.102	2.102	2.102	35,686	2.1017	0.00%
2017-06-13	2.500	2.500	2.550	2.500	2.500	7,000	17,500	2.5000	2.102	2.102	2.144	2.102	2.102	8,327	2.1017	-0.40%
2017-06-12	2.510	2.500	2.510	2.500	2.510	20,000	50,010	2.5005	2.110	2.102	2.110	2.102	2.110	23,791	2.1021	-0.79%
2017-06-09	2.530	2.500	2.530	-	-	0	0	-	2.127	2.102	2.127	-	-	0	-	0.00%
2017-06-08	2.530	2.510	2.530	2.490	2.570	35,000	88,450	2.5271	2.127	2.110	2.127	2.093	2.161	41,634	2.1245	1.20%
2017-06-07	2.500	2.500	2.570	-	-	0	0	-	2.102	2.102	2.161	-	-	0	-	0.00%
2017-06-06	2.500	2.500	2.540	2.500	2.500	52,500	131,250	2.5000	2.102	2.102	2.135	2.102	2.102	62,451	2.1017	0.00%
2017-06-05	2.500	2.320	2.550	2.500	2.550	22,000	55,100	2.5045	2.102	1.950	2.144	2.102	2.144	26,170	2.1055	-3.85%
2017-06-02	2.600	2.500	2.600	-	-	0	0	-	2.186	2.102	2.186	-	-	0	-	-1.52%
2017-06-01	2.640	2.500	2.640	-	-	0	0	-	2.219	2.102	2.219	-	-	0	-	0.00%
2017-05-31	2.640	2.500	2.640	2.650	2.650	8,000	21,200	2.6500	2.219	2.102	2.219	2.228	2.228	9,516	2.2278	5.60%
2017-05-29	2.500	2.230	2.760	-	-	0	0	-	2.102	1.875	2.320	-	-	0	-	0.00%
2017-05-26	2.500	2.350	2.510	-	-	0	0	-	2.102	1.976	2.110	-	-	0	-	0.00%
2017-05-25	2.500	2.370	2.510	2.500	2.500	42,000	105,000	2.5000	2.102	1.992	2.110	2.102	2.102	49,961	2.1017	0.40%
2017-05-24	2.490	2.450	2.490	2.480	2.490	61,000	151,770	2.4880	2.093	2.060	2.093	2.085	2.093	72,562	2.0916	1.63%
2017-05-23	2.450	2.460	2.680	-	-	0	0	-	2.060	2.068	2.253	-	-	0	-	1.24%
2017-05-22	2.420	2.420	2.650	2.400	2.400	7,000	16,800	2.4000	2.034	2.034	2.228	2.018	2.018	8,327	2.0176	0.83%
2017-05-19	2.400	2.400	2.650	-	-	0	0	-	2.018	2.018	2.228	-	-	0	-	0.00%
2017-05-18	2.400	2.400	2.640	2.380	2.380	4,000	9,520	2.3800	2.018	2.018	2.219	2.001	2.001	4,758	2.0008	0.00%
2017-05-17	2.400	2.400	2.590	2.360	2.370	125,000	295,025	2.3602	2.018	2.018	2.177	1.984	1.992	148,692	1.9841	2.13%
2017-05-16	2.350	2.350	2.450	2.350	2.380	242,500	570,925	2.3543	1.976	1.976	2.060	1.976	2.001	288,463	1.9792	-2.08%
2017-05-15	2.400	2.400	2.550	2.300	2.380	240,500	565,580	2.3517	2.018	2.018	2.144	1.934	2.001	286,084	1.9770	2.13%
2017-05-12	2.350	2.340	2.380	2.340	2.390	231,000	544,665	2.3579	1.976	1.967	2.001	1.967	2.009	274,783	1.9822	0.00%
2017-05-11	2.350	2.300	2.400	2.350	2.400	75,500	178,175	2.3599	1.976	1.934	2.018	1.976	2.018	89,810	1.9839	-4.08%
2017-05-10	2.450	2.420	2.450	2.350	2.540	16,000	39,510	2.4694	2.060	2.034	2.060	1.976	2.135	19,033	2.0759	4.26%
2017-05-09	2.350	2.350	2.550	-	-	0	0	-	1.976	1.976	2.144	-	-	0	-	0.00%
2017-05-08	2.350	2.250	2.350	2.350	2.390	121,500	288,695	2.3761	1.976	1.891	1.976	1.976	2.009	144,529	1.9975	3.52%
2017-05-05	2.270	2.210	2.270	2.190	2.290	85,000	188,710	2.2201	1.908	1.858	1.908	1.841	1.925	101,111	1.8664	-3.40%
2017-05-04	2.350	1.960	2.350	2.350	2.350	5,000	11,750	2.3500	1.976	1.648	1.976	1.976	1.976	5,948	1.9756	0.00%
2017-05-02	2.350	2.000	2.460	-	-	0	0	-	1.976	1.681	2.068	-	-	0	-	0.00%
2017-04-28	2.350	2.300	2.360	2.350	2.410	80,000	191,600	2.3950	1.976	1.934	1.984	1.976	2.026	95,163	2.0134	-1.26%
2017-04-27	2.380	2.120	2.380	2.400	2.550	26,000	62,550	2.4058	2.001	1.782	2.001	2.018	2.144	30,928	2.0224	1.28%
2017-04-26	2.350	2.110	2.350	2.350	2.350	18,000	42,300	2.3500	1.976	1.774	1.976	1.976	1.976	21,412	1.9756	0.00%
2017-04-25	2.350	2.060	2.400	-	-	0	0	-	1.976	1.732	2.018	-	-	0	-	0.00%
2017-04-24	2.350	2.350	2.580	-	-	0	0	-	1.976	1.976	2.169	-	-	0	-	0.00%
2017-04-21	2.350	2.190	2.350	2.350	2.360	45,000	105,800	2.3511	1.976	1.841	1.976	1.976	1.984	53,529	1.9765	-2.08%
2017-04-20	2.400	2.350	2.400	2.400	2.400	13,000	31,200	2.4000	2.018	1.976	2.018	2.018	2.018	15,464	2.0176	0.00%
2017-04-19	2.400	2.390	2.400	2.400	2.400	31,500	75,600	2.4000	2.018	2.009	2.018	2.018	2.018	37,470	2.0176	0.00%
2017-04-18	2.400	2.390	2.400	2.400	2.400	82,000	196,800	2.4000	2.018	2.009	2.018	2.018	2.018	97,542	2.0176	0.00%
2017-04-13	2.400	2.390	2.400	2.390	2.410	381,500	915,415	2.3995	2.018	2.009	2.018	2.009	2.026	453,809	2.0172	-5.14%
2017-04-12	2.530	2.290	2.600	-	-	0	0	-	2.127	1.925	2.186	-	-	0	-	0.00%
2017-04-11	2.530	2.480	2.560	-	-	0	0	-	2.127	2.085	2.152	-	-	0	-	0.00%
2017-04-10	2.530	2.530	2.560	2.450	2.600	83,000	211,140	2.5439	2.127	2.127	2.152	2.060	2.186	98,732	2.1385	-3.80%
2017-04-07	2.630	2.600	2.640	2.630	2.670	8,000	21,240	2.6550	2.211	2.186	2.219	2.211	2.245	9,516	2.2320	-0.38%
2017-04-06	2.640	2.580	2.640	2.630	2.650	96,500	254,820	2.6406	2.219	2.169	2.219	2.211	2.228	114,790	2.2199	0.38%
2017-04-05	2.630	2.630	2.650	2.610	2.700	842,000	2,234,825	2.6542	2.211	2.211	2.228	2.194	2.270	1,001,591	2.2313	-5.40%
2017-04-03	2.780	2.630	2.780	-	-	0	0	-	2.337	2.211	2.337	-	-	0	-	0.00%
2017-03-31	2.780	2.750	2.800	2.780	2.780	32,000	88,960	2.7800	2.337	2.312	2.354	2.337	2.337	38,065	2.3370	7.75%
2017-03-30	2.580	2.580	3.020	2.580	2.830	6,500	18,270	2.8108	2.169	2.169	2.539	2.169	2.379	7,732	2.3629	-7.53%
2017-03-29	2.790	2.550	2.800	2.790	2.790	10,000	27,900	2.7900	2.345	2.144	2.354	2.345	2.345	11,895	2.3454	-0.36%
2017-03-28	2.800	2.600	2.800	-	-	0	0	-	2.354	2.186	2.354	-	-	0	-	0.00%
2017-03-27	2.800	2.640	2.800	2.800	2.800	43,500	121,800	2.8000	2.354	2.219	2.354	2.354	2.354	51,745	2.3539	0.00%
2017-03-24	2.800	2.720	2.810	2.800	2.830	8,000	22,550	2.8188	2.354	2.287	2.362	2.354	2.379	9,516	2.3696	-0.71%
2017-03-23	2.820	2.680	2.820	-	-	0	0	-	2.371	2.253	2.371	-	-	0	-	0.00%
2017-03-22	2.820	2.680	2.820	2.830	2.830	10,000	28,300	2.8300	2.371	2.253	2.371	2.379	2.379	11,895	2.3791	-0.35%
2017-03-21	2.830	2.730	2.830	2.830	2.830	10,000	28,300	2.8300	2.379	2.295	2.379	2.379	2.379	11,895	2.3791	0.00%
2017-03-20	2.830	2.670	2.830	2.830	2.830	10,000	28,300	2.8300	2.379	2.245	2.379	2.379	2.379	11,895	2.3791	0.00%
2017-03-17	2.830	2.800	2.830	2.830	2.830	30,000	84,900	2.8300	2.379	2.354	2.379	2.379	2.379	35,686	2.3791	0.00%
2017-03-16	2.830	2.700	2.830	2.830	2.830	31,000	87,730	2.8300	2.379	2.270	2.379	2.379	2.379	36,876	2.3791	0.00%
2017-03-15	2.830	2.680	2.830	2.830	2.830	50,000	141,500	2.8300	2.379	2.253	2.379	2.379	2.379	59,477	2.3791	0.00%
2017-03-14	2.830	2.650	2.830	2.820	2.830	40,000	113,100	2.8275	2.379	2.228	2.379	2.371	2.379	47,582	2.3770	0.00%
2017-03-13	2.830	2.800	2.830	2.820	2.840	55,500	157,065	2.8300	2.379	2.354	2.379	2.371	2.387	66,019	2.3791	0.00%
2017-03-10	2.830	2.670	2.900	-	-	0	0	-	2.379	2.245	2.438	-	-	0	-	0.00%
2017-03-09	2.830	2.740	2.850	2.830	2.900	79,500	227,585	2.8627	2.379	2.303	2.396	2.379	2.438	94,568	2.4066	-2.41%
2017-03-08	2.900	2.760	2.900	-	-	0	0	-	2.438	2.320	2.438	-	-	0	-	0.00%
2017-03-07	2.900	2.800	2.900	2.800	2.900	77,000	222,790	2.8934	2.438	2.354	2.438	2.354	2.438	91,594	2.4324	0.00%
2017-03-06	2.900	2.700	2.900	2.900	2.900	93,000	269,700	2.9000	2.438	2.270	2.438	2.438	2.438	110,627	2.4379	0.00%
2017-03-03	2.900	2.650	2.900	2.890	2.900	64,000	185,590	2.8998	2.438	2.228	2.438	2.430	2.438	76,130	2.4378	2.84%
2017-03-02	2.820	2.640	2.890	-	-	0	0	-	2.371	2.219	2.430	-	-	0	-	0.00%
2017-03-01	2.820	2.650	2.890	2.820	2.820	25,000	70,500	2.8200	2.371	2.228	2.430	2.371	2.371	29,738	2.3707	-0.70%
2017-02-28	2.840	2.840	2.870	2.650	2.650	2,000	5,300	2.6500	2.387	2.387	2.413	2.228	2.228	2,379	2.2278	-2.07%
2017-02-27	2.900	2.680	2.900	-	-	0	0	-	2.438	2.253	2.438	-	-	0	-	0.00%
2017-02-24	2.900	2.700	2.900	-	-	0	0	-	2.438	2.270	2.438	-	-	0	-	-3.97%
2017-02-23	3.020	2.760	3.030	3.020	3.020	500	1,510	3.0200	2.539	2.320	2.547	2.539	2.539	595	2.5388	6.71%
2017-02-22	2.830	2.740	2.900	-	-	0	0	-	2.379	2.303	2.438	-	-	0	-	0.00%
2017-02-21	2.830	2.750	2.900	2.730	2.830	17,500	47,920	2.7383	2.379	2.312	2.438	2.295	2.379	20,817	2.3020	3.28%
2017-02-20	2.740	2.740	2.800	2.740	2.790	77,000	214,515	2.7859	2.303	2.303	2.354	2.303	2.345	91,594	2.3420	-2.14%
2017-02-17	2.800	2.780	2.830	2.690	2.810	80,500	221,840	2.7558	2.354	2.337	2.379	2.261	2.362	95,758	2.3167	-3.11%
2017-02-16	2.890	2.790	2.890	2.880	2.890	8,000	23,100	2.8875	2.430	2.345	2.430	2.421	2.430	9,516	2.4274	-0.34%
2017-02-15	2.900	2.880	2.900	2.900	2.900	117,500	340,750	2.9000	2.438	2.421	2.438	2.438	2.438	139,771	2.4379	0.69%
2017-02-14	2.880	2.880	3.070	-	-	0	0	-	2.421	2.421	2.581	-	-	0	-	0.70%
2017-02-13	2.860	2.860	2.880	2.820	2.830	22,000	62,190	2.8268	2.404	2.404	2.421	2.371	2.379	26,170	2.3764	-1.38%
2017-02-10	2.900	2.860	2.920	2.900	3.000	291,000	847,045	2.9108	2.438	2.404	2.455	2.438	2.522	346,155	2.4470	-4.29%
2017-02-09	3.030	2.850	3.030	3.040	3.040	6,000	18,240	3.0400	2.547	2.396	2.547	2.556	2.556	7,137	2.5556	-1.62%
2017-02-08	3.080	3.080	3.090	-	-	0	0	-	2.589	2.589	2.598	-	-	0	-	6.94%
2017-02-07	2.880	2.740	3.200	-	-	0	0	-	2.421	2.303	2.690	-	-	0	-	0.00%
2017-02-06	2.880	2.730	2.940	-	-	0	0	-	2.421	2.295	2.472	-	-	0	-	0.00%
2017-02-03	2.880	2.860	2.900	2.880	2.900	214,000	616,480	2.8807	2.421	2.404	2.438	2.421	2.438	254,561	2.4217	1.05%
2017-02-02	2.850	2.850	2.980	2.800	2.800	2,000	5,600	2.8000	2.396	2.396	2.505	2.354	2.354	2,379	2.3539	-7.77%
2017-02-01	3.090	2.750	3.140	-	-	0	0	-	2.598	2.312	2.640	-	-	0	-	0.00%
2017-01-27	3.090	3.090	3.100	2.980	3.090	33,500	100,635	3.0040	2.598	2.598	2.606	2.505	2.598	39,850	2.5254	7.67%
2017-01-26	2.870	2.940	2.970	2.860	2.860	50,000	143,000	2.8600	2.413	2.472	2.497	2.404	2.404	59,477	2.4043	0.70%
2017-01-25	2.850	2.830	2.940	2.850	2.880	87,500	250,305	2.8606	2.396	2.379	2.472	2.396	2.421	104,085	2.4048	-4.68%
2017-01-24	2.990	2.930	2.990	-	-	0	0	-	2.514	2.463	2.514	-	-	0	-	0.00%
2017-01-23	2.990	3.020	3.030	2.980	3.110	37,000	113,955	3.0799	2.514	2.539	2.547	2.505	2.614	44,013	2.5891	-9.94%
2017-01-20	3.320	3.120	3.320	-	-	0	0	-	2.791	2.623	2.791	-	-	0	-	0.00%
2017-01-19	3.320	3.130	3.320	-	-	0	0	-	2.791	2.631	2.791	-	-	0	-	-0.30%
2017-01-18	3.330	3.130	3.330	-	-	0	0	-	2.799	2.631	2.799	-	-	0	-	0.00%
2017-01-17	3.330	2.930	3.330	-	-	0	0	-	2.799	2.463	2.799	-	-	0	-	0.00%
2017-01-16	3.330	3.130	3.330	-	-	0	0	-	2.799	2.631	2.799	-	-	0	-	0.00%
2017-01-13	3.330	3.100	3.330	-	-	0	0	-	2.799	2.606	2.799	-	-	0	-	0.00%
2017-01-12	3.330	3.130	3.330	-	-	0	0	-	2.799	2.631	2.799	-	-	0	-	-0.60%
2017-01-11	3.350	3.140	3.420	3.350	3.350	20,000	67,000	3.3500	2.816	2.640	2.875	2.816	2.816	23,791	2.8162	0.30%
2017-01-10	3.340	3.140	3.450	-	-	0	0	-	2.808	2.640	2.900	-	-	0	-	0.00%
2017-01-09	3.340	3.140	3.340	-	-	0	0	-	2.808	2.640	2.808	-	-	0	-	-0.30%
2017-01-06	3.350	3.110	3.350	3.160	3.350	1,500	4,925	3.2833	2.816	2.614	2.816	2.656	2.816	1,784	2.7602	-0.30%
2017-01-05	3.360	3.160	3.360	-	-	0	0	-	2.825	2.656	2.825	-	-	0	-	0.00%
2017-01-04	3.360	3.020	3.360	-	-	0	0	-	2.825	2.539	2.825	-	-	0	-	-0.88%
2017-01-03	3.390	3.390	3.400	3.240	3.400	3,000	9,955	3.3183	2.850	2.850	2.858	2.724	2.858	3,569	2.7896	5.28%
2016-12-30	3.220	3.090	3.220	3.000	3.220	49,500	155,970	3.1509	2.707	2.598	2.707	2.522	2.707	58,882	2.6489	12.20%
2016-12-29	2.870	2.870	3.240	2.860	3.000	78,000	229,205	2.9385	2.413	2.413	2.724	2.404	2.522	92,784	2.4703	-4.33%
2016-12-28	3.000	3.000	3.150	3.000	3.200	161,000	505,955	3.1426	2.522	2.522	2.648	2.522	2.690	191,516	2.6418	-9.09%
2016-12-23	3.300	3.120	3.390	3.170	3.300	48,000	153,185	3.1914	2.774	2.623	2.850	2.665	2.774	57,098	2.6829	3.45%
2016-12-22	3.190	3.000	3.190	3.100	3.190	50,500	156,485	3.0987	2.682	2.522	2.682	2.606	2.682	60,072	2.6050	2.90%
2016-12-21	3.100	3.050	3.200	3.000	3.100	37,000	113,255	3.0609	2.606	2.564	2.690	2.522	2.606	44,013	2.5732	2.65%
2016-12-20	3.020	2.840	3.020	3.000	3.020	18,000	54,240	3.0133	2.539	2.387	2.539	2.522	2.539	21,412	2.5332	7.09%
2016-12-19	2.820	2.820	3.030	2.810	3.100	30,000	91,690	3.0563	2.371	2.371	2.547	2.362	2.606	35,686	2.5693	-9.32%
2016-12-16	3.110	3.000	3.110	3.100	3.120	20,000	62,255	3.1128	2.614	2.522	2.614	2.606	2.623	23,791	2.6168	4.01%
2016-12-15	2.990	2.700	3.000	3.000	3.000	1,000	3,000	3.0000	2.514	2.270	2.522	2.522	2.522	1,190	2.5220	6.79%
2016-12-14	2.800	2.710	3.100	-	-	0	0	-	2.354	2.278	2.606	-	-	0	-	0.00%
2016-12-13	2.800	2.660	3.000	-	-	0	0	-	2.354	2.236	2.522	-	-	0	-	0.00%
2016-12-12	2.800	2.800	3.060	2.800	3.000	21,000	59,900	2.8524	2.354	2.354	2.572	2.354	2.522	24,980	2.3979	-6.67%
2016-12-09	3.000	2.800	3.030	-	-	0	0	-	2.522	2.354	2.547	-	-	0	-	0.00%
2016-12-08	3.000	2.870	3.000	3.000	3.030	61,650	184,999	3.0008	2.522	2.413	2.522	2.522	2.547	73,335	2.5227	-0.99%
2016-12-07	3.030	2.850	3.030	-	-	0	0	-	2.547	2.396	2.547	-	-	0	-	0.00%
2016-12-06	3.030	2.820	3.030	-	-	0	0	-	2.547	2.371	2.547	-	-	0	-	-0.98%
2016-12-05	3.060	2.810	3.060	2.980	3.100	26,500	80,210	3.0268	2.572	2.362	2.572	2.505	2.606	31,523	2.5445	0.00%
2016-12-02	3.060	3.000	3.060	2.760	3.190	228,500	679,085	2.9719	2.572	2.522	2.572	2.320	2.682	271,809	2.4984	15.91%
2016-12-01	2.640	2.630	2.740	2.640	2.640	10,000	26,400	2.6400	2.219	2.211	2.303	2.219	2.219	11,895	2.2193	6.88%
2016-11-30	2.470	2.470	2.780	-	-	0	0	-	2.076	2.076	2.337	-	-	0	-	0.82%
2016-11-29	2.450	2.450	2.650	2.450	2.640	16,000	40,390	2.5244	2.060	2.060	2.228	2.060	2.219	19,033	2.1221	-3.16%
2016-11-28	2.530	2.530	2.730	2.530	2.530	17,500	44,275	2.5300	2.127	2.127	2.295	2.127	2.127	20,817	2.1269	2.43%
2016-11-25	2.470	2.470	2.570	2.460	2.580	51,500	127,235	2.4706	2.076	2.076	2.161	2.068	2.169	61,261	2.0769	-6.44%
2016-11-24	2.640	2.550	2.650	2.640	2.650	3,500	9,270	2.6486	2.219	2.144	2.228	2.219	2.228	4,163	2.2266	-2.22%
2016-11-23	2.700	2.530	2.700	-	-	0	0	-	2.270	2.127	2.270	-	-	0	-	0.00%
2016-11-22	2.700	2.640	2.750	-	-	0	0	-	2.270	2.219	2.312	-	-	0	-	0.00%
2016-11-21	2.700	2.570	2.750	2.700	2.700	45,000	121,500	2.7000	2.270	2.161	2.312	2.270	2.270	53,529	2.2698	-1.82%
2016-11-18	2.750	2.630	2.850	-	-	0	0	-	2.312	2.211	2.396	-	-	0	-	0.00%
2016-11-17	2.750	2.710	2.850	2.750	2.750	270,000	742,500	2.7500	2.312	2.278	2.396	2.312	2.312	321,175	2.3118	0.00%
2016-11-16	2.750	2.610	2.850	2.750	2.750	255,000	701,250	2.7500	2.312	2.194	2.396	2.312	2.312	303,332	2.3118	0.00%
2016-11-15	2.750	2.750	2.870	2.730	2.750	28,500	78,185	2.7433	2.312	2.312	2.413	2.295	2.312	33,902	2.3062	-3.51%
2016-11-14	2.850	2.760	2.850	-	-	250,000	715,000	2.8600	2.396	2.320	2.396	-	-	297,384	2.4043	-0.35%
2016-11-11	2.860	2.680	2.860	-	-	0	0	-	2.404	2.253	2.404	-	-	0	-	-0.69%
2016-11-10	2.880	2.800	2.900	-	-	0	0	-	2.421	2.354	2.438	-	-	0	-	0.00%
2016-11-09	2.880	2.720	2.880	2.900	2.900	1,000	2,900	2.9000	2.421	2.287	2.421	2.438	2.438	1,190	2.4379	-0.69%
2016-11-08	2.900	2.900	3.270	-	-	0	0	-	2.438	2.438	2.749	-	-	0	-	0.00%
2016-11-07	2.900	2.900	3.000	2.900	2.910	10,000	29,065	2.9065	2.438	2.438	2.522	2.438	2.446	11,895	2.4434	-0.34%
2016-11-04	2.910	2.900	3.190	2.910	2.910	10,000	29,100	2.9100	2.446	2.438	2.682	2.446	2.446	11,895	2.4463	-3.00%
2016-11-03	3.000	2.800	3.000	-	-	0	0	-	2.522	2.354	2.522	-	-	0	-	0.00%
2016-11-02	3.000	2.810	3.100	-	-	0	0	-	2.522	2.362	2.606	-	-	0	-	0.00%
2016-11-01	3.000	2.810	3.030	2.730	3.490	101,500	304,930	3.0042	2.522	2.362	2.547	2.295	2.934	120,738	2.5255	11.52%
2016-10-31	2.690	2.690	2.840	2.690	2.700	5,500	14,830	2.6964	2.261	2.261	2.387	2.261	2.270	6,542	2.2667	0.00%
2016-10-28	2.690	2.630	2.790	2.680	2.700	22,500	60,570	2.6920	2.261	2.211	2.345	2.253	2.270	26,765	2.2631	2.28%
2016-10-27	2.630	2.630	2.690	-	-	0	0	-	2.211	2.211	2.261	-	-	0	-	0.00%
2016-10-26	2.630	2.620	2.690	2.630	2.630	1,500	3,945	2.6300	2.211	2.203	2.261	2.211	2.211	1,784	2.2109	0.77%
2016-10-25	2.610	2.610	2.790	2.290	2.800	1,500	3,805	2.5367	2.194	2.194	2.345	1.925	2.354	1,784	2.1325	-6.45%
2016-10-24	2.790	2.590	2.800	-	-	0	0	-	2.345	2.177	2.354	-	-	0	-	0.00%
2016-10-20	2.790	2.590	2.830	-	-	0	0	-	2.345	2.177	2.379	-	-	0	-	0.00%
2016-10-19	2.790	2.640	2.800	-	-	0	0	-	2.345	2.219	2.354	-	-	0	-	0.00%
2016-10-18	2.790	2.620	2.790	2.790	2.790	1,000	2,790	2.7900	2.345	2.203	2.345	2.345	2.345	1,190	2.3454	0.00%
2016-10-17	2.790	2.600	2.840	-	-	3,740,500	10,435,995	2.7900	2.345	2.186	2.387	-	-	4,449,466	2.3454	0.00%
2016-10-14	2.790	2.600	2.800	-	-	0	0	-	2.345	2.186	2.354	-	-	0	-	0.00%
2016-10-13	2.790	2.580	2.790	2.810	2.810	17,500	49,175	2.8100	2.345	2.169	2.345	2.362	2.362	20,817	2.3623	-0.36%
2016-10-12	2.800	2.630	2.840	2.790	2.800	792,500	2,218,925	2.7999	2.354	2.211	2.387	2.345	2.354	942,709	2.3538	-0.36%
2016-10-11	2.810	2.750	2.830	2.810	2.840	27,000	76,215	2.8228	2.362	2.312	2.379	2.362	2.387	32,118	2.3730	3.69%
2016-10-07	2.710	2.700	2.800	2.680	2.710	7,500	20,220	2.6960	2.278	2.270	2.354	2.253	2.278	8,922	2.2664	2.26%
2016-10-06	2.650	2.650	2.770	2.640	3.000	168,500	467,565	2.7749	2.228	2.228	2.329	2.219	2.522	200,437	2.3327	-8.62%
2016-10-05	2.900	2.800	2.900	2.900	2.910	26,000	75,430	2.9012	2.438	2.354	2.438	2.438	2.446	30,928	2.4389	-3.33%
2016-10-04	3.000	2.780	3.000	3.150	3.190	2,500	7,895	3.1580	2.522	2.337	2.522	2.648	2.682	2,974	2.6548	0.67%
2016-10-03	2.980	2.790	2.980	2.990	3.000	8,000	23,955	2.9944	2.505	2.345	2.505	2.514	2.522	9,516	2.5173	1.02%
2016-09-30	2.950	2.650	2.950	-	-	0	0	-	2.480	2.228	2.480	-	-	0	-	-0.67%
2016-09-29	2.970	2.700	3.100	2.950	2.970	851,000	2,470,460	2.9030	2.497	2.270	2.606	2.480	2.497	1,012,297	2.4405	2.41%
2016-09-28	2.900	2.830	2.980	2.890	2.900	12,000	34,750	2.8958	2.438	2.379	2.505	2.430	2.438	14,274	2.4344	-0.34%
2016-09-27	2.910	2.660	3.200	-	-	0	0	-	2.446	2.236	2.690	-	-	0	-	0.00%
2016-09-26	2.910	2.690	3.000	-	-	0	0	-	2.446	2.261	2.522	-	-	0	-	0.00%
2016-09-23	2.910	2.850	2.910	2.850	2.950	63,500	186,045	2.9298	2.446	2.396	2.446	2.396	2.480	75,536	2.4630	2.11%
2016-09-22	2.850	2.850	2.900	-	-	0	0	-	2.396	2.396	2.438	-	-	0	-	0.00%
2016-09-21	2.850	2.820	2.850	2.930	2.930	5,005	14,663	2.9297	2.396	2.371	2.396	2.463	2.463	5,954	2.4629	-3.06%
2016-09-20	2.940	2.800	2.940	2.800	2.940	23,500	67,770	2.8838	2.472	2.354	2.472	2.354	2.472	27,954	2.4243	0.68%
2016-09-19	3.050	3.010	3.050	2.950	3.050	100,500	301,305	2.9981	2.455	2.423	2.455	2.374	2.455	124,871	2.4129	1.67%
2016-09-15	3.000	2.900	3.000	2.850	3.000	90,500	263,470	2.9113	2.414	2.334	2.414	2.294	2.414	112,446	2.3431	3.45%
2016-09-14	2.900	2.840	2.900	2.840	2.900	88,000	252,270	2.8667	2.334	2.286	2.334	2.286	2.334	109,340	2.3072	3.57%
2016-09-13	2.800	2.800	2.890	2.720	2.960	59,000	166,650	2.8246	2.254	2.254	2.326	2.189	2.382	73,307	2.2733	4.09%
2016-09-12	2.690	2.690	2.840	2.680	2.680	500	1,340	2.6800	2.165	2.165	2.286	2.157	2.157	621	2.1569	-2.18%
2016-09-09	2.750	2.750	2.800	2.730	2.800	101,500	279,610	2.7548	2.213	2.213	2.254	2.197	2.254	126,113	2.2171	3.77%
2016-09-08	2.650	2.650	2.750	2.600	2.630	31,000	81,070	2.6152	2.133	2.133	2.213	2.093	2.117	38,517	2.1048	2.71%
2016-09-07	2.580	2.580	2.650	2.580	2.650	493,000	1,287,190	2.6109	2.076	2.076	2.133	2.076	2.133	612,551	2.1014	-1.53%
2016-09-06	2.620	2.610	2.620	2.610	2.710	53,000	140,030	2.6421	2.109	2.101	2.109	2.101	2.181	65,852	2.1264	-6.43%
2016-09-05	2.800	2.640	2.800	2.800	2.800	159,500	445,880	2.7955	2.254	2.125	2.254	2.254	2.254	198,178	2.2499	11.11%
2016-09-02	2.520	2.520	2.740	2.510	2.700	452,500	1,217,705	2.6911	2.028	2.028	2.205	2.020	2.173	562,230	2.1658	-6.67%
2016-09-01	2.700	2.620	2.700	2.500	2.850	3,594,500	9,031,965	2.5127	2.173	2.109	2.173	2.012	2.294	4,466,154	2.0223	8.87%
2016-08-31	2.480	2.480	2.600	-	-	0	0	-	1.996	1.996	2.093	-	-	0	-	0.00%
2016-08-30	2.480	2.480	2.520	2.470	2.510	94,000	233,810	2.4873	1.996	1.996	2.028	1.988	2.020	116,795	2.0019	-0.80%
2016-08-29	2.500	2.450	2.700	2.500	2.550	4,000	10,050	2.5125	2.012	1.972	2.173	2.012	2.052	4,970	2.0221	-1.96%
2016-08-26	2.550	2.380	2.750	-	-	0	0	-	2.052	1.915	2.213	-	-	0	-	0.00%
2016-08-25	2.550	2.520	2.730	2.550	2.550	1,500	3,825	2.5500	2.052	2.028	2.197	2.052	2.052	1,864	2.0523	0.00%
2016-08-24	2.550	2.550	2.560	2.500	2.500	10,000	24,980	2.4980	2.052	2.052	2.060	2.012	2.012	12,425	2.0105	2.00%
2016-08-23	2.500	2.490	2.600	2.470	2.620	77,500	197,555	2.5491	2.012	2.004	2.093	1.988	2.109	96,293	2.0516	-6.02%
2016-08-22	2.660	2.430	2.660	-	-	0	0	-	2.141	1.956	2.141	-	-	0	-	0.00%
2016-08-19	2.660	2.660	2.760	2.650	2.670	555,500	1,480,385	2.6650	2.141	2.141	2.221	2.133	2.149	690,207	2.1448	0.00%
2016-08-18	2.660	2.660	2.830	2.650	2.660	22,500	59,775	2.6567	2.141	2.141	2.278	2.133	2.141	27,956	2.1382	-1.48%
2016-08-17	2.700	2.680	2.720	2.700	2.710	49,000	132,560	2.7053	2.173	2.157	2.189	2.173	2.181	60,882	2.1773	-2.17%
2016-08-16	2.760	2.700	2.760	2.710	2.760	383,000	1,042,375	2.7216	2.221	2.173	2.221	2.181	2.221	475,876	2.1904	-0.72%
2016-08-15	2.780	2.760	2.850	2.740	2.930	378,500	1,047,980	2.7688	2.237	2.221	2.294	2.205	2.358	470,285	2.2284	-0.71%
2016-08-12	2.800	2.800	2.850	2.700	2.890	146,000	413,380	2.8314	2.254	2.254	2.294	2.173	2.326	181,405	2.2788	4.09%
2016-08-11	2.690	2.680	2.700	2.610	2.690	111,000	295,820	2.6650	2.165	2.157	2.173	2.101	2.165	137,917	2.1449	3.07%
2016-08-10	2.610	2.610	2.650	2.600	2.800	261,000	706,425	2.7066	2.101	2.101	2.133	2.093	2.254	324,292	2.1784	1.95%
2016-08-09	2.560	2.500	2.560	2.480	2.950	1,190,500	3,147,860	2.6441	2.060	2.012	2.060	1.996	2.374	1,479,192	2.1281	-13.51%
2016-08-08	2.960	2.960	3.060	2.850	3.120	198,000	610,890	3.0853	2.382	2.382	2.463	2.294	2.511	246,014	2.4831	-4.52%
2016-08-05	3.100	3.100	3.140	3.000	3.310	2,068,500	6,356,445	3.0730	2.495	2.495	2.527	2.414	2.664	2,570,104	2.4732	-10.14%
2016-08-04	3.450	3.360	3.450	3.260	3.820	395,500	1,418,900	3.5876	2.777	2.704	2.777	2.624	3.074	491,407	2.8874	-9.69%
2016-08-03	3.820	2.950	3.830	3.820	4.200	23,000	90,805	3.9480	3.074	2.374	3.083	3.074	3.380	28,577	3.1775	-5.45%
2016-08-01	4.040	3.920	4.040	4.040	4.060	39,000	158,010	4.0515	3.252	3.155	3.252	3.252	3.268	48,457	3.2608	-0.25%
2016-07-29	4.050	3.650	4.090	4.000	4.130	557,500	2,230,585	4.0010	3.260	2.938	3.292	3.219	3.324	692,692	3.2202	-1.22%
2016-07-28	4.100	4.000	4.100	3.930	4.200	573,000	2,348,845	4.0992	3.300	3.219	3.300	3.163	3.380	711,951	3.2992	-1.20%
2016-07-27	4.150	3.220	4.150	-	-	700,000	2,870,000	4.1000	3.340	2.592	3.340	-	-	869,748	3.2998	-0.95%
2016-07-26	4.190	2.010	4.190	4.190	4.190	4,000	16,760	4.1900	3.372	1.618	3.372	3.372	3.372	4,970	3.3722	0.00%
2016-07-25	4.190	3.750	4.190	3.860	4.370	782,500	3,129,980	4.0000	3.372	3.018	3.372	3.107	3.517	972,254	3.2193	3.97%
2016-07-22	4.030	3.750	4.030	4.040	4.250	419,500	1,694,890	4.0403	3.243	3.018	3.243	3.252	3.421	521,227	3.2517	-0.49%
2016-07-21	4.050	2.000	4.050	-	-	0	0	-	3.260	1.610	3.260	-	-	0	-	-0.98%
2016-07-20	4.090	3.800	4.090	4.090	4.100	16,500	67,610	4.0976	3.292	3.058	3.292	3.292	3.300	20,501	3.2979	-0.24%
2016-07-19	4.100	3.800	4.100	4.100	4.250	324,000	1,328,475	4.1002	3.300	3.058	3.300	3.300	3.421	402,569	3.3000	2.76%
2016-07-18	3.990	3.810	4.000	4.000	4.000	751,500	2,968,500	3.9501	3.211	3.066	3.219	3.219	3.219	933,736	3.1792	-0.25%
2016-07-15	4.000	4.000	4.100	4.000	4.000	2,500	10,000	4.0000	3.219	3.219	3.300	3.219	3.219	3,106	3.2193	0.00%
2016-07-14	4.000	1.200	4.000	4.000	4.050	500,500	2,021,985	4.0399	3.219	0.966	3.219	3.219	3.260	621,870	3.2515	0.25%
2016-07-13	3.990	3.900	3.990	4.000	4.200	896,000	3,585,550	4.0017	3.211	3.139	3.211	3.219	3.380	1,113,277	3.2207	3.91%
2016-07-12	3.840	3.900	3.990	3.810	4.000	40,500	160,405	3.9606	3.091	3.139	3.211	3.066	3.219	50,321	3.1876	-10.49%
2016-07-11	4.290	3.810	4.350	-	-	930,000	3,989,700	4.2900	3.453	3.066	3.501	-	-	1,155,522	3.4527	0.00%
2016-07-08	4.290	3.890	4.290	-	-	0	0	-	3.453	3.131	3.453	-	-	0	-	-2.05%
2016-07-07	4.380	3.900	4.380	-	-	640,000	2,816,000	4.4000	3.525	3.139	3.525	-	-	795,198	3.5413	-0.23%
2016-07-06	4.390	4.010	4.390	-	-	0	0	-	3.533	3.227	3.533	-	-	0	-	0.00%
2016-07-05	4.390	4.010	4.390	4.550	4.570	940,000	4,295,640	4.5698	3.533	3.227	3.533	3.662	3.678	1,167,947	3.6779	-0.23%
2016-07-04	4.400	4.010	4.400	-	-	0	0	-	3.541	3.227	3.541	-	-	0	-	-1.12%
2016-06-30	4.450	4.010	4.450	4.450	4.450	700,000	3,115,000	4.4500	3.581	3.227	3.581	3.581	3.581	869,748	3.5815	0.00%
2016-06-29	4.450	4.010	4.600	-	-	0	0	-	3.581	3.227	3.702	-	-	0	-	0.00%
2016-06-28	4.450	4.010	4.600	-	-	0	0	-	3.581	3.227	3.702	-	-	0	-	0.00%
2016-06-27	4.450	4.450	4.550	4.240	4.450	20,500	89,000	4.3415	3.581	3.581	3.662	3.412	3.581	25,471	3.4941	0.23%
2016-06-24	4.440	4.010	4.550	-	-	0	0	-	3.573	3.227	3.662	-	-	0	-	0.00%
2016-06-23	4.440	4.020	4.550	4.010	4.440	2,500	10,240	4.0960	3.573	3.235	3.662	3.227	3.573	3,106	3.2966	-1.33%
2016-06-22	4.500	4.000	4.500	-	-	0	0	-	3.622	3.219	3.622	-	-	0	-	0.00%
2016-06-21	4.500	4.000	4.600	-	-	0	0	-	3.622	3.219	3.702	-	-	0	-	0.00%
2016-06-20	4.500	-	4.550	4.500	4.500	500	2,250	4.5000	3.622	-	3.662	3.622	3.622	621	3.6217	0.00%
2016-06-17	4.500	4.010	4.540	-	-	0	0	-	3.622	3.227	3.654	-	-	0	-	0.00%
2016-06-16	4.500	4.000	4.550	-	-	0	0	-	3.622	3.219	3.662	-	-	0	-	0.00%
2016-06-15	4.500	4.000	4.550	-	-	0	0	-	3.622	3.219	3.662	-	-	0	-	0.00%
2016-06-14	4.500	3.890	4.550	-	-	0	0	-	3.622	3.131	3.662	-	-	0	-	0.00%
2016-06-13	4.500	3.890	4.510	4.500	4.500	500	2,250	4.5000	3.622	3.131	3.630	3.622	3.622	621	3.6217	0.00%
2016-06-10	4.500	3.890	4.550	4.500	4.500	500	2,250	4.5000	3.622	3.131	3.662	3.622	3.622	621	3.6217	0.67%
2016-06-08	4.470	4.000	4.470	4.480	4.500	1,000	4,490	4.4900	3.598	3.219	3.598	3.606	3.622	1,242	3.6137	3.23%
2016-06-07	4.330	4.300	4.500	4.300	4.600	106,500	468,005	4.3944	3.485	3.461	3.622	3.461	3.702	132,326	3.5368	-5.87%
2016-06-06	4.600	3.700	4.600	4.650	4.650	500	2,325	4.6500	3.702	2.978	3.702	3.742	3.742	621	3.7425	0.00%
2016-06-03	4.600	3.800	4.600	4.600	4.600	1,500	6,900	4.6000	3.702	3.058	3.702	3.702	3.702	1,864	3.7022	1.55%
2016-06-02	4.620	4.600	4.620	4.620	4.650	53,500	247,685	4.6296	3.646	3.630	3.646	3.646	3.670	67,794	3.6535	-0.65%
2016-06-01	4.650	4.520	4.650	4.650	4.680	64,500	301,740	4.6781	3.670	3.567	3.670	3.670	3.693	81,733	3.6918	1.09%
2016-05-31	4.600	3.690	4.600	4.680	4.680	500	2,340	4.6800	3.630	2.912	3.630	3.693	3.693	634	3.6932	0.00%
2016-05-30	4.600	3.690	4.600	4.600	4.600	4,000	18,400	4.6000	3.630	2.912	3.630	3.630	3.630	5,069	3.6301	-0.43%
2016-05-27	4.620	4.600	4.620	4.640	4.640	119,500	554,192	4.6376	3.646	3.630	3.646	3.662	3.662	151,428	3.6598	0.22%
2016-05-26	4.610	4.000	4.610	4.620	4.700	1,000	4,660	4.6600	3.638	3.157	3.638	3.646	3.709	1,267	3.6775	0.22%
2016-05-25	4.600	4.160	4.600	4.600	4.850	263,000	1,209,930	4.6005	3.630	3.283	3.630	3.630	3.827	333,269	3.6305	-4.17%
2016-05-24	4.800	3.870	4.800	4.800	4.800	1,000	4,800	4.8000	3.788	3.054	3.788	3.788	3.788	1,267	3.7879	0.00%
2016-05-23	4.800	4.580	4.890	4.800	4.900	2,000	9,690	4.8450	3.788	3.614	3.859	3.788	3.867	2,534	3.8234	-0.62%
2016-05-20	4.830	4.600	4.840	4.800	4.900	508,500	2,463,560	4.8448	3.812	3.630	3.819	3.788	3.867	644,362	3.8233	-1.23%
2016-05-19	4.890	-	4.890	4.900	4.910	3,500	17,180	4.9086	3.859	-	3.859	3.867	3.875	4,435	3.8736	-0.20%
2016-05-18	4.900	4.900	5.000	-	-	0	0	-	3.867	3.867	3.946	-	-	0	-	0.00%
2016-05-17	4.900	4.900	5.000	-	-	0	0	-	3.867	3.867	3.946	-	-	0	-	0.00%
2016-05-16	4.900	4.900	5.800	-	-	0	0	-	3.867	3.867	4.577	-	-	0	-	0.00%
2016-05-13	4.900	4.800	4.900	-	-	0	0	-	3.867	3.788	3.867	-	-	0	-	0.00%
2016-05-12	4.900	3.910	4.990	4.900	4.990	31,500	156,975	4.9833	3.867	3.086	3.938	3.867	3.938	39,916	3.9326	-1.01%
2016-05-11	4.950	4.950	5.000	-	-	0	0	-	3.906	3.906	3.946	-	-	0	-	0.00%
2016-05-10	4.950	4.950	5.000	-	-	0	0	-	3.906	3.906	3.946	-	-	0	-	0.00%
2016-05-09	4.950	4.200	4.950	4.800	4.950	6,000	29,425	4.9042	3.906	3.314	3.906	3.788	3.906	7,603	3.8701	0.00%
2016-05-06	4.950	3.950	4.950	4.900	5.000	1,000	4,950	4.9500	3.906	3.117	3.906	3.867	3.946	1,267	3.9063	-1.00%
2016-05-05	5.000	4.900	5.000	5.000	5.000	500	2,500	5.0000	3.946	3.867	3.946	3.946	3.946	634	3.9458	0.00%
2016-05-04	5.000	4.900	5.000	4.900	5.000	1,500	7,450	4.9667	3.946	3.867	3.946	3.867	3.946	1,901	3.9195	0.00%
2016-05-03	5.000	4.900	5.000	5.000	5.020	2,500	12,510	5.0040	3.946	3.867	3.946	3.946	3.962	3,168	3.9489	0.00%
2016-04-29	5.000	5.000	5.100	5.000	5.000	2,500	12,500	5.0000	3.946	3.946	4.025	3.946	3.946	3,168	3.9458	0.00%
2016-04-28	5.000	5.000	5.050	5.000	5.000	2,500	12,500	5.0000	3.946	3.946	3.985	3.946	3.946	3,168	3.9458	4.60%
2016-04-27	4.780	4.500	4.780	4.600	4.790	12,500	59,670	4.7736	3.772	3.551	3.772	3.630	3.780	15,840	3.7671	0.00%
2016-04-26	4.780	4.050	4.780	4.780	4.780	4,000	19,120	4.7800	3.772	3.196	3.772	3.772	3.772	5,069	3.7721	-0.21%
2016-04-25	4.790	4.790	4.800	4.780	4.790	18,500	88,540	4.7859	3.780	3.780	3.788	3.772	3.780	23,443	3.7768	0.00%
2016-04-22	4.790	3.970	4.790	-	-	0	0	-	3.780	3.133	3.780	-	-	0	-	-0.21%
2016-04-21	4.800	4.050	4.800	4.800	5.050	47,000	237,165	5.0461	3.788	3.196	3.788	3.788	3.985	59,558	3.9821	-1.84%
2016-04-20	4.890	4.140	4.890	4.980	4.990	1,000,000	4,985,000	4.9850	3.859	3.267	3.859	3.930	3.938	1,267,182	3.9339	-2.20%
2016-04-19	5.000	4.190	5.000	5.000	5.080	3,500	17,665	5.0471	3.946	3.307	3.946	3.946	4.009	4,435	3.9830	-1.38%
2016-04-18	5.070	4.210	5.090	5.070	5.100	2,000	10,170	5.0850	4.001	3.322	4.017	4.001	4.025	2,534	4.0128	-0.59%
2016-04-15	5.100	4.210	5.100	5.000	5.100	20,000	101,260	5.0630	4.025	3.322	4.025	3.946	4.025	25,344	3.9955	0.59%
2016-04-14	5.070	5.060	5.100	5.070	5.100	164,500	837,170	5.0892	4.001	3.993	4.025	4.001	4.025	208,451	4.0161	-0.59%
2016-04-13	5.100	5.090	5.100	5.100	5.110	1,500	7,660	5.1067	4.025	4.017	4.025	4.025	4.033	1,901	4.0299	-0.39%
2016-04-12	5.120	5.070	5.120	5.080	5.120	9,000	45,790	5.0878	4.040	4.001	4.040	4.009	4.040	11,405	4.0150	0.59%
2016-04-11	5.090	5.090	5.650	-	-	0	0	-	4.017	4.017	4.459	-	-	0	-	0.20%
2016-04-08	5.080	5.050	5.080	5.070	5.100	4,500	22,875	5.0833	4.009	3.985	4.009	4.001	4.025	5,702	4.0115	-0.39%
2016-04-07	5.100	4.850	5.100	5.030	5.100	14,000	70,655	5.0468	4.025	3.827	4.025	3.969	4.025	17,741	3.9827	0.00%
2016-04-06	5.100	5.100	5.150	5.090	5.150	59,500	306,340	5.1486	4.025	4.025	4.064	4.017	4.064	75,397	4.0630	0.00%
2016-04-05	5.100	5.010	5.100	5.020	5.100	25,500	129,990	5.0976	4.025	3.954	4.025	3.962	4.025	32,313	4.0228	1.39%
2016-04-01	5.030	5.020	5.060	5.030	5.100	16,500	83,225	5.0439	3.969	3.962	3.993	3.969	4.025	20,909	3.9804	-1.18%
2016-03-31	5.090	5.060	5.070	5.070	5.100	33,500	170,370	5.0857	4.017	3.993	4.001	4.001	4.025	42,451	4.0134	-0.20%
2016-03-30	5.100	5.080	5.120	5.080	5.120	25,500	130,265	5.1084	4.025	4.009	4.040	4.009	4.040	32,313	4.0313	0.00%
2016-03-29	5.100	5.090	5.100	5.090	5.160	17,000	87,055	5.1209	4.025	4.017	4.025	4.017	4.072	21,542	4.0412	0.20%
2016-03-24	5.090	5.050	5.090	5.050	5.100	25,500	129,675	5.0853	4.017	3.985	4.017	3.985	4.025	32,313	4.0131	0.20%
2016-03-23	5.080	5.060	5.080	5.060	5.130	14,500	73,890	5.0959	4.009	3.993	4.009	3.993	4.048	18,374	4.0214	-0.97%
2016-03-22	5.130	5.110	5.130	5.100	5.240	164,000	845,695	5.1567	4.048	4.033	4.048	4.025	4.135	207,818	4.0694	-1.16%
2016-03-21	5.190	5.180	5.190	5.190	5.240	18,500	96,380	5.2097	4.096	4.088	4.096	4.096	4.135	23,443	4.1113	-0.76%
2016-03-18	5.230	5.210	5.230	5.230	5.240	36,500	191,255	5.2399	4.127	4.111	4.127	4.127	4.135	46,252	4.1351	-0.19%
2016-03-17	5.240	5.180	5.240	5.180	5.240	55,500	290,600	5.2360	4.135	4.088	4.135	4.088	4.135	70,329	4.1320	0.19%
2016-03-16	5.230	5.200	5.230	5.180	5.250	34,000	177,990	5.2350	4.127	4.104	4.127	4.088	4.143	43,084	4.1312	0.00%
2016-03-15	5.230	5.160	5.240	5.170	5.240	44,000	230,015	5.2276	4.127	4.072	4.135	4.080	4.135	55,756	4.1254	0.58%
2016-03-14	5.200	5.160	5.200	5.170	5.250	30,500	158,950	5.2115	4.104	4.072	4.104	4.080	4.143	38,649	4.1126	0.00%
2016-03-11	5.200	5.150	5.200	5.150	5.240	66,000	344,270	5.2162	4.104	4.064	4.104	4.064	4.135	83,634	4.1164	-0.57%
2016-03-10	5.230	5.180	5.240	5.190	5.240	98,000	512,765	5.2323	4.127	4.088	4.135	4.096	4.135	124,184	4.1291	0.77%
2016-03-09	5.190	5.130	5.190	5.140	5.240	46,500	241,760	5.1991	4.096	4.048	4.096	4.056	4.135	58,924	4.1029	-0.19%
2016-03-08	5.200	5.180	5.250	5.180	5.240	32,000	167,255	5.2267	4.104	4.088	4.143	4.088	4.135	40,550	4.1247	-0.19%
2016-03-07	5.210	5.200	5.210	5.200	5.250	49,500	258,905	5.2304	4.111	4.104	4.111	4.104	4.143	62,726	4.1276	0.19%
2016-03-04	5.200	5.190	5.200	5.180	5.250	58,000	303,500	5.2328	4.104	4.096	4.104	4.088	4.143	73,497	4.1294	-0.57%
2016-03-03	5.230	5.210	5.230	5.220	5.250	23,000	120,560	5.2417	4.127	4.111	4.127	4.119	4.143	29,145	4.1365	-0.38%
2016-03-02	5.250	5.190	5.250	5.190	5.270	24,500	128,385	5.2402	4.143	4.096	4.143	4.096	4.159	31,046	4.1353	0.00%
2016-03-01	5.250	5.200	5.250	5.200	5.250	35,000	183,425	5.2407	4.143	4.104	4.143	4.104	4.143	44,351	4.1357	0.57%
2016-02-29	5.220	5.200	5.220	5.200	5.240	79,000	413,220	5.2306	4.119	4.104	4.119	4.104	4.135	100,107	4.1278	0.00%
2016-02-26	5.220	5.000	5.260	5.170	5.260	173,000	902,155	5.2148	4.119	3.946	4.151	4.080	4.151	219,222	4.1152	0.38%
2016-02-25	5.200	5.000	5.200	5.100	5.280	99,000	515,790	5.2100	4.104	3.946	4.104	4.025	4.167	125,451	4.1115	-1.33%
2016-02-24	5.270	5.220	5.280	5.210	5.310	45,500	239,795	5.2702	4.159	4.119	4.167	4.111	4.190	57,657	4.1590	-0.38%
2016-02-23	5.290	5.270	5.290	5.280	5.360	51,000	271,655	5.3266	4.175	4.159	4.175	4.167	4.230	64,626	4.2035	-1.31%
2016-02-22	5.360	5.350	5.360	5.360	5.410	104,500	563,085	5.3884	4.230	4.222	4.230	4.230	4.269	132,421	4.2522	-0.19%
2016-02-19	5.370	5.310	5.370	5.310	5.370	84,500	451,265	5.3404	4.238	4.190	4.238	4.190	4.238	107,077	4.2144	0.94%
2016-02-18	5.320	5.320	6.130	5.190	5.320	631,000	3,336,460	5.2876	4.198	4.198	4.838	4.096	4.198	799,592	4.1727	0.38%
2016-02-17	5.300	5.250	5.300	5.040	5.430	147,000	772,115	5.2525	4.183	4.143	4.183	3.977	4.285	186,276	4.1450	-1.85%
2016-02-16	5.400	5.400	5.440	5.310	5.460	63,500	343,745	5.4133	4.261	4.261	4.293	4.190	4.309	80,466	4.2719	-0.74%
2016-02-15	5.440	5.400	5.440	5.360	5.480	60,500	329,380	5.4443	4.293	4.261	4.293	4.230	4.325	76,665	4.2964	0.00%
2016-02-12	5.440	5.410	5.450	5.420	5.460	28,000	152,460	5.4450	4.293	4.269	4.301	4.277	4.309	35,481	4.2969	-0.18%
2016-02-11	5.450	5.410	5.450	5.410	5.470	38,000	207,020	5.4479	4.301	4.269	4.301	4.269	4.317	48,153	4.2992	-0.37%
2016-02-05	5.470	5.440	5.480	5.440	5.480	558,000	3,042,000	5.4516	4.317	4.293	4.325	4.293	4.325	707,088	4.3022	0.00%
2016-02-04	5.470	5.410	5.480	5.400	5.470	71,000	386,745	5.4471	4.317	4.269	4.325	4.261	4.317	89,970	4.2986	0.92%
2016-02-03	5.420	5.390	5.420	5.390	5.490	128,500	702,075	5.4636	4.277	4.254	4.277	4.254	4.332	162,833	4.3116	-1.09%
2016-02-02	5.480	5.430	5.490	5.430	5.480	52,000	284,720	5.4754	4.325	4.285	4.332	4.285	4.325	65,893	4.3209	0.00%
2016-02-01	5.480	5.470	5.490	5.330	5.560	641,000	3,507,890	5.4725	4.325	4.317	4.332	4.206	4.388	812,264	4.3187	2.81%
2016-01-29	5.330	5.330	6.000	5.050	5.320	155,500	813,920	5.2342	4.206	4.206	4.735	3.985	4.198	197,047	4.1306	0.19%
2016-01-28	5.320	5.270	5.320	5.280	5.540	158,000	853,205	5.4000	4.198	4.159	4.198	4.167	4.372	200,215	4.2614	-0.93%
2016-01-27	5.370	5.360	5.380	5.260	5.400	564,000	3,020,110	5.3548	4.238	4.230	4.246	4.151	4.261	714,691	4.2258	0.19%
2016-01-26	5.360	5.310	5.370	5.300	5.470	99,000	529,725	5.3508	4.230	4.190	4.238	4.183	4.317	125,451	4.2226	-2.55%
2016-01-25	5.500	5.500	5.520	5.420	5.500	54,000	296,205	5.4853	4.340	4.340	4.356	4.277	4.340	68,428	4.3287	0.73%
2016-01-22	5.460	5.420	5.470	5.350	5.460	54,000	292,005	5.4075	4.309	4.277	4.317	4.222	4.309	68,428	4.2673	1.11%
2016-01-21	5.400	5.390	5.420	5.350	5.510	138,500	750,355	5.4177	4.261	4.254	4.277	4.222	4.348	175,505	4.2754	-1.82%
2016-01-20	5.500	5.500	5.510	5.450	5.530	56,000	307,410	5.4895	4.340	4.340	4.348	4.301	4.364	70,962	4.3320	-0.72%
2016-01-19	5.540	5.460	5.540	5.450	5.700	475,500	2,633,895	5.5392	4.372	4.309	4.372	4.301	4.498	602,545	4.3713	-2.12%
2016-01-18	5.660	5.540	5.680	5.340	6.000	581,500	3,297,245	5.6702	4.467	4.372	4.482	4.214	4.735	736,866	4.4747	-5.35%
2016-01-15	5.980	5.980	5.990	5.900	6.150	767,500	4,587,935	5.9778	4.719	4.719	4.727	4.656	4.853	972,562	4.7174	-0.66%
2016-01-14	6.020	6.000	6.020	5.900	6.150	927,500	5,608,565	6.0470	4.751	4.735	4.751	4.656	4.853	1,175,311	4.7720	-2.11%
2016-01-13	6.150	6.000	6.160	6.010	6.430	2,105,000	13,117,375	6.2315	4.853	4.735	4.861	4.743	5.074	2,667,418	4.9176	-4.21%
2016-01-12	6.420	6.380	6.450	6.010	6.450	4,697,000	29,205,525	6.2179	5.066	5.035	5.090	4.743	5.090	5,951,954	4.9069	6.82%
2016-01-11	6.010	6.000	6.020	6.000	6.300	732,000	4,466,695	6.1020	4.743	4.735	4.751	4.735	4.972	927,577	4.8154	-4.60%
2016-01-08	6.300	6.220	6.300	5.880	6.300	2,990,500	18,030,070	6.0291	4.972	4.909	4.972	4.640	4.972	3,789,508	4.7579	6.60%
2016-01-07	5.910	5.900	5.910	5.810	5.960	1,097,500	6,444,960	5.8724	4.664	4.656	4.664	4.585	4.703	1,390,732	4.6342	-0.51%
2016-01-06	5.940	5.940	5.970	5.860	6.010	1,055,000	6,258,870	5.9326	4.688	4.688	4.711	4.624	4.743	1,336,877	4.6817	-0.67%
2016-01-05	5.980	5.940	5.990	5.530	5.990	1,460,500	8,550,460	5.8545	4.719	4.688	4.727	4.364	4.727	1,850,719	4.6201	8.33%
2016-01-04	5.520	5.490	5.550	5.480	5.620	1,128,000	6,234,570	5.5271	4.356	4.332	4.380	4.325	4.435	1,429,381	4.3617	-1.78%
2015-12-31	5.620	5.600	5.650	5.600	5.670	339,500	1,916,100	5.6439	4.435	4.419	4.459	4.419	4.474	430,208	4.4539	0.36%
2015-12-30	5.600	5.590	5.600	5.410	5.640	1,223,000	6,745,910	5.5159	4.419	4.411	4.419	4.269	4.451	1,549,764	4.3529	3.51%
2015-12-29	5.410	5.410	5.420	5.200	5.410	3,103,000	16,606,170	5.3517	4.269	4.269	4.277	4.104	4.269	3,932,066	4.2233	1.12%
2015-12-28	5.350	5.300	5.390	5.170	5.360	659,500	3,460,470	5.2471	4.222	4.183	4.254	4.080	4.230	835,706	4.1408	3.88%
2015-12-24	5.150	5.100	5.150	4.980	5.150	1,661,000	8,323,675	5.0112	4.064	4.025	4.064	3.930	4.064	2,104,789	3.9546	3.41%
2015-12-23	4.980	4.950	4.990	4.700	4.980	2,489,000	11,854,900	4.7629	3.930	3.906	3.938	3.709	3.930	3,154,016	3.7587	2.68%
2015-12-22	4.850	4.830	4.860	4.650	4.850	1,613,000	7,597,770	4.7103	3.827	3.812	3.835	3.670	3.827	2,043,964	3.7172	4.30%
2015-12-21	4.650	4.650	4.680	4.430	4.650	2,138,000	9,591,225	4.4861	3.670	3.670	3.693	3.496	3.670	2,709,235	3.5402	2.20%
2015-12-18	4.550	4.530	4.550	4.430	4.680	2,516,000	11,313,240	4.4965	3.591	3.575	3.591	3.496	3.693	3,188,230	3.5484	-1.73%
2015-12-17	4.630	4.610	4.630	4.390	4.650	1,293,500	5,836,985	4.5126	3.654	3.638	3.654	3.464	3.670	1,639,100	3.5611	0.00%
2015-12-16	4.630	4.560	4.630	4.290	4.660	1,376,500	6,080,340	4.4172	3.654	3.599	3.654	3.385	3.677	1,744,276	3.4859	7.93%
2015-12-15	4.290	4.270	4.290	4.230	4.360	1,057,500	4,530,175	4.2839	3.385	3.370	3.385	3.338	3.441	1,340,045	3.3806	-0.23%
2015-12-14	4.300	4.250	4.300	4.220	4.460	1,731,500	7,420,670	4.2857	3.393	3.354	3.393	3.330	3.520	2,194,126	3.3821	-3.80%
2015-12-11	4.470	4.440	4.450	4.340	4.560	1,466,500	6,560,600	4.4736	3.528	3.504	3.512	3.425	3.599	1,858,322	3.5304	4.20%
2015-12-10	4.290	4.280	4.290	4.280	4.310	2,824,000	12,139,100	4.2985	3.385	3.378	3.385	3.378	3.401	3,578,522	3.3922	-0.46%
2015-12-09	4.310	4.300	4.310	4.310	4.360	713,000	3,085,810	4.3279	3.401	3.393	3.401	3.401	3.441	903,501	3.4154	-0.92%
2015-12-08	4.350	4.350	4.360	4.270	4.360	579,000	2,509,485	4.3342	3.433	3.433	3.441	3.370	3.441	733,698	3.4203	2.11%
2015-12-07	4.260	4.250	4.260	4.250	4.310	577,500	2,460,905	4.2613	3.362	3.354	3.362	3.354	3.401	731,798	3.3628	0.00%
2015-12-04	4.260	4.240	4.260	4.250	4.300	435,000	1,857,370	4.2698	3.362	3.346	3.362	3.354	3.393	551,224	3.3695	-0.93%
2015-12-03	4.300	4.290	4.300	4.250	4.400	840,000	3,630,345	4.3218	3.393	3.385	3.393	3.354	3.472	1,064,433	3.4106	1.65%
2015-12-02	4.230	4.210	4.230	4.200	4.280	2,069,500	8,745,660	4.2260	3.338	3.322	3.338	3.314	3.378	2,622,433	3.3349	1.20%
2015-12-01	4.180	4.170	4.180	4.160	4.200	754,000	3,143,990	4.1697	3.299	3.291	3.299	3.283	3.314	955,455	3.2906	0.24%
2015-11-30	4.170	4.150	4.170	4.120	4.210	946,000	3,949,875	4.1753	3.291	3.275	3.291	3.251	3.322	1,198,754	3.2950	0.00%
2015-11-27	4.170	4.150	4.180	4.150	4.250	828,500	3,486,235	4.2079	3.291	3.275	3.299	3.275	3.354	1,049,860	3.3207	-0.71%
2015-11-26	4.200	4.190	4.200	4.170	4.260	385,000	1,618,235	4.2032	3.314	3.307	3.314	3.291	3.362	487,865	3.3170	0.00%
2015-11-25	4.200	4.190	4.200	4.100	4.220	972,000	4,072,695	4.1900	3.314	3.307	3.314	3.236	3.330	1,231,701	3.3066	2.44%
2015-11-24	4.100	4.070	4.150	4.070	4.150	1,337,500	5,481,360	4.0982	3.236	3.212	3.275	3.212	3.275	1,694,856	3.2341	0.00%
2015-11-23	4.100	4.040	4.100	3.880	4.120	1,116,500	4,470,690	4.0042	3.236	3.188	3.236	3.062	3.251	1,414,809	3.1599	7.89%
2015-11-20	3.800	3.790	3.900	3.780	3.850	570,500	2,166,357	3.7973	2.999	2.991	3.078	2.983	3.038	722,927	2.9966	1.06%
2015-11-19	3.760	3.750	3.760	3.620	3.790	818,000	3,028,940	3.7029	2.967	2.959	2.967	2.857	2.991	1,036,555	2.9221	2.45%
2015-11-18	3.670	3.630	3.670	3.610	3.790	689,500	2,529,360	3.6684	2.896	2.865	2.896	2.849	2.991	873,722	2.8949	-1.08%
2015-11-17	3.710	3.670	3.750	3.580	3.730	1,010,500	3,709,510	3.6710	2.928	2.896	2.959	2.825	2.944	1,280,487	2.8970	3.06%
2015-11-16	3.600	3.600	3.640	3.500	3.640	929,500	3,338,545	3.5918	2.841	2.841	2.873	2.762	2.873	1,177,846	2.8345	1.41%
2015-11-13	3.550	3.550	3.640	3.420	3.650	755,000	2,652,250	3.5129	2.801	2.801	2.873	2.699	2.880	956,722	2.7722	2.90%
2015-11-12	3.450	3.450	3.520	3.190	3.510	1,321,500	4,379,320	3.3139	2.723	2.723	2.778	2.517	2.770	1,674,581	2.6152	8.15%
2015-11-11	3.190	3.180	3.300	3.170	3.300	831,500	2,658,020	3.1967	2.517	2.510	2.604	2.502	2.604	1,053,662	2.5227	0.31%
2015-11-10	3.180	3.150	3.180	3.150	3.390	828,000	2,636,395	3.1841	2.510	2.486	2.510	2.486	2.675	1,049,227	2.5127	1.60%
2015-11-09	3.130	3.100	3.170	3.060	3.170	543,500	1,693,170	3.1153	2.470	2.446	2.502	2.415	2.502	688,713	2.4585	1.62%
2015-11-06	3.080	3.080	3.110	3.070	3.140	560,500	1,747,090	3.1170	2.431	2.431	2.454	2.423	2.478	710,255	2.4598	-0.65%
2015-11-05	3.100	3.070	3.100	3.070	3.160	545,500	1,703,395	3.1226	2.446	2.423	2.446	2.423	2.494	691,248	2.4642	-0.96%
2015-11-04	3.130	3.130	3.190	3.120	3.220	390,000	1,228,775	3.1507	2.470	2.470	2.517	2.462	2.541	494,201	2.4864	-0.95%
2015-11-03	3.160	3.110	3.160	3.090	3.180	464,000	1,462,690	3.1523	2.494	2.454	2.494	2.438	2.510	587,972	2.4877	1.61%
2015-11-02	3.110	3.110	3.150	3.050	3.160	474,500	1,475,450	3.1095	2.454	2.454	2.486	2.407	2.494	601,278	2.4539	-1.27%
2015-10-30	3.150	3.150	3.300	3.120	3.180	285,000	894,035	3.1370	2.486	2.486	2.604	2.462	2.510	361,147	2.4755	0.64%
2015-10-29	3.130	3.130	3.250	3.090	3.170	218,500	684,290	3.1318	2.470	2.470	2.565	2.438	2.502	276,879	2.4714	2.29%
2015-10-28	3.060	3.050	3.060	3.000	3.080	145,000	443,120	3.0560	2.415	2.407	2.415	2.367	2.431	183,741	2.4117	2.00%
2015-10-27	3.000	3.000	3.200	2.990	3.050	78,000	234,205	3.0026	2.367	2.367	2.525	2.360	2.407	98,840	2.3695	0.00%
2015-10-26	3.000	2.980	3.000	2.940	3.010	119,000	356,700	2.9975	2.367	2.352	2.367	2.320	2.375	150,795	2.3655	0.67%
2015-10-23	2.980	2.970	3.060	2.920	3.080	48,500	144,855	2.9867	2.352	2.344	2.415	2.304	2.431	61,458	2.3570	1.36%
2015-10-22	2.940	2.930	2.940	2.920	3.120	678,000	2,076,550	3.0628	2.320	2.312	2.320	2.304	2.462	859,149	2.4170	-4.55%
2015-10-20	3.080	3.080	3.120	3.080	3.200	523,500	1,656,460	3.1642	2.431	2.431	2.462	2.431	2.525	663,370	2.4970	-4.64%
2015-10-19	3.230	3.200	3.240	3.200	3.430	318,000	1,053,020	3.3114	2.549	2.525	2.557	2.525	2.707	402,964	2.6132	-3.29%
2015-10-16	3.340	3.330	3.380	3.340	3.380	339,000	1,140,345	3.3638	2.636	2.628	2.667	2.636	2.667	429,575	2.6546	-0.60%
2015-10-15	3.360	3.360	3.400	3.350	3.400	1,833,500	6,231,220	3.3985	2.652	2.652	2.683	2.644	2.683	2,323,378	2.6820	-1.18%
2015-10-14	3.400	3.310	3.400	3.290	3.400	3,116,000	10,443,945	3.3517	2.683	2.612	2.683	2.596	2.683	3,948,539	2.6450	4.94%
2015-10-13	3.240	3.240	3.300	3.230	3.300	463,000	1,527,165	3.2984	2.557	2.557	2.604	2.549	2.604	586,705	2.6030	-1.22%
2015-10-12	3.280	3.280	3.500	3.270	3.350	379,000	1,249,825	3.2977	2.588	2.588	2.762	2.581	2.644	480,262	2.6024	-0.30%
2015-10-09	3.290	3.200	3.300	3.090	3.400	158,500	520,900	3.2864	2.596	2.525	2.604	2.438	2.683	200,848	2.5935	0.92%
2015-10-08	3.260	3.160	3.300	3.060	3.440	1,066,500	3,511,140	3.2922	2.573	2.494	2.604	2.415	2.715	1,351,450	2.5981	-1.21%
2015-10-07	3.300	3.280	3.380	3.240	3.400	174,500	575,450	3.2977	2.604	2.588	2.667	2.557	2.683	221,123	2.6024	-5.71%
2015-10-06	3.500	3.490	3.500	3.210	3.530	459,500	1,594,105	3.4692	2.762	2.754	2.762	2.533	2.786	582,270	2.7377	-0.85%
2015-10-05	3.530	3.520	3.550	3.430	3.750	40,000	141,270	3.5318	2.786	2.778	2.801	2.707	2.959	50,687	2.7871	3.82%
2015-10-02	3.400	3.400	3.430	3.050	3.400	508,022	1,666,966	3.2813	2.683	2.683	2.707	2.407	2.683	643,756	2.5894	3.03%
2015-09-30	3.300	3.300	3.440	3.120	3.300	389,500	1,258,145	3.2302	2.604	2.604	2.715	2.462	2.604	493,567	2.5491	4.76%
2015-09-29	3.150	3.080	3.150	3.100	3.200	43,000	134,240	3.1219	2.486	2.431	2.486	2.446	2.525	54,489	2.4636	3.28%
2015-09-25	3.050	3.050	3.200	2.910	3.050	9,500	28,095	2.9574	2.407	2.407	2.525	2.296	2.407	12,038	2.3338	1.67%
2015-09-24	3.000	2.980	3.000	2.980	3.100	169,500	509,335	3.0049	2.367	2.352	2.367	2.352	2.446	214,787	2.3713	-4.15%
2015-09-23	3.130	2.980	3.200	2.920	3.130	74,000	222,685	3.0093	2.470	2.352	2.525	2.304	2.470	93,771	2.3748	0.00%
2015-09-22	3.130	3.000	3.120	2.950	3.140	400,000	1,200,615	3.0015	2.470	2.367	2.462	2.328	2.478	506,873	2.3687	1.62%
2015-09-21	3.080	3.080	3.090	2.920	3.100	28,500	87,775	3.0798	2.431	2.431	2.438	2.304	2.446	36,115	2.4305	-0.32%
2015-09-18	3.090	3.000	3.170	2.900	3.190	47,500	144,385	3.0397	2.438	2.367	2.502	2.289	2.517	60,191	2.3988	1.48%
2015-09-17	3.100	3.050	3.100	3.090	3.200	1,968,500	6,104,325	3.1010	2.403	2.364	2.403	2.395	2.480	2,539,503	2.4037	-3.13%
2015-09-16	3.200	3.050	3.200	3.190	3.200	2,000	6,385	3.1925	2.480	2.364	2.480	2.473	2.480	2,580	2.4747	6.31%
2015-09-15	3.010	3.010	3.070	2.900	3.060	114,500	341,980	2.9867	2.333	2.333	2.380	2.248	2.372	147,713	2.3152	-0.66%
2015-09-14	3.030	3.030	3.200	3.020	3.220	52,500	162,480	3.0949	2.349	2.349	2.480	2.341	2.496	67,729	2.3990	-3.81%
2015-09-11	3.150	3.150	3.220	3.100	3.420	128,000	411,370	3.2138	2.442	2.442	2.496	2.403	2.651	165,129	2.4912	-2.17%
2015-09-10	3.220	3.220	3.400	3.150	3.450	17,500	57,035	3.2591	2.496	2.496	2.636	2.442	2.674	22,576	2.5263	-7.47%
2015-09-09	3.480	3.300	3.480	3.210	3.530	17,000	55,645	3.2732	2.698	2.558	2.698	2.488	2.736	21,931	2.5373	8.41%
2015-09-08	3.210	3.210	3.460	3.210	3.480	21,000	68,365	3.2555	2.488	2.488	2.682	2.488	2.698	27,091	2.5235	-6.96%
2015-09-07	3.450	3.320	3.540	3.310	3.650	42,494	150,534	3.5425	2.674	2.574	2.744	2.566	2.829	54,820	2.7460	-11.08%
2015-09-04	3.880	3.880	3.900	3.360	3.880	28,494	102,218	3.5874	3.008	3.008	3.023	2.605	3.008	36,759	2.7807	-0.51%
2015-09-02	3.900	3.650	3.900	-	-	0	0	-	3.023	2.829	3.023	-	-	0	-	-0.51%
2015-09-01	3.920	3.920	3.940	3.780	3.920	37,000	141,705	3.8299	3.039	3.039	3.054	2.930	3.039	47,733	2.9687	0.77%
2015-08-31	3.890	3.890	3.980	3.720	4.080	20,500	78,555	3.8320	3.015	3.015	3.085	2.884	3.163	26,446	2.9703	-6.27%
2015-08-28	4.150	4.060	4.200	3.800	4.150	161,000	649,990	4.0372	3.217	3.147	3.256	2.946	3.217	207,701	3.1294	1.22%
2015-08-27	4.100	4.000	4.100	3.750	4.100	148,000	567,700	3.8358	3.178	3.101	3.178	2.907	3.178	190,930	2.9733	0.24%
2015-08-26	4.090	4.090	4.100	3.600	4.300	56,500	218,170	3.8614	3.170	3.170	3.178	2.791	3.333	72,889	2.9932	-2.62%
2015-08-25	4.200	4.100	4.300	4.200	4.750	121,000	520,600	4.3025	3.256	3.178	3.333	3.256	3.682	156,099	3.3351	-4.55%
2015-08-24	4.400	4.350	4.400	3.900	4.410	20,500	87,940	4.2898	3.411	3.372	3.411	3.023	3.418	26,446	3.3252	-7.95%
2015-08-21	4.780	4.700	5.000	4.400	5.240	37,990	172,890	4.5509	3.705	3.643	3.876	3.411	4.062	49,010	3.5277	-1.24%
2015-08-20	4.840	4.840	4.860	4.690	4.840	16,500	79,220	4.8012	3.752	3.752	3.767	3.635	3.752	21,286	3.7217	0.21%
2015-08-19	4.830	4.700	4.830	-	-	0	0	-	3.744	3.643	3.744	-	-	0	-	-0.21%
2015-08-18	4.840	4.840	4.850	4.600	4.900	148,500	712,760	4.7997	3.752	3.752	3.759	3.566	3.798	191,575	3.7205	-2.22%
2015-08-17	4.950	4.780	4.900	4.650	4.990	318,595	1,562,275	4.9036	3.837	3.705	3.798	3.604	3.868	411,010	3.8011	-1.00%
2015-08-14	5.000	4.980	4.990	4.820	5.100	174,000	870,295	5.0017	3.876	3.860	3.868	3.736	3.953	224,472	3.8771	0.00%
2015-08-13	5.000	4.840	4.940	4.820	5.120	269,000	1,334,220	4.9599	3.876	3.752	3.829	3.736	3.969	347,029	3.8447	-2.34%
2015-08-12	5.120	4.900	5.120	4.710	5.150	245,000	1,193,770	4.8725	3.969	3.798	3.969	3.651	3.992	316,067	3.7769	0.39%
2015-08-11	5.100	4.880	5.200	4.620	5.150	150,000	721,585	4.8106	3.953	3.783	4.031	3.581	3.992	193,511	3.7289	2.00%
2015-08-10	5.000	4.900	5.000	4.680	5.000	81,900	395,166	4.8250	3.876	3.798	3.876	3.628	3.876	105,657	3.7401	6.38%
2015-08-07	4.700	4.680	4.780	4.630	5.000	113,500	547,200	4.8211	3.643	3.628	3.705	3.589	3.876	146,423	3.7371	-8.91%
2015-08-06	5.160	4.850	5.160	4.510	5.200	352,500	1,788,085	5.0726	4.000	3.759	4.000	3.496	4.031	454,750	3.9320	-2.64%
2015-08-05	5.300	4.800	5.300	4.150	5.300	390,500	1,885,450	4.8283	4.108	3.721	4.108	3.217	4.108	503,772	3.7427	0.19%
2015-08-04	5.290	5.010	5.340	-	-	0	0	-	4.101	3.884	4.139	-	-	0	-	0.00%
2015-08-03	5.290	5.100	5.290	-	-	0	0	-	4.101	3.953	4.101	-	-	0	-	-0.19%
2015-07-31	5.300	5.100	5.300	5.000	5.350	1,042,500	5,617,805	5.3888	4.108	3.953	4.108	3.876	4.147	1,344,898	4.1771	-0.93%
2015-07-30	5.350	5.300	5.350	5.040	5.350	2,045,500	11,034,035	5.3943	4.147	4.108	4.147	3.907	4.147	2,638,839	4.1814	-0.93%
2015-07-29	5.400	5.300	5.480	5.140	5.490	40,500	215,065	5.3102	4.186	4.108	4.248	3.984	4.256	52,248	4.1162	1.89%
2015-07-28	5.300	5.200	5.390	4.810	5.300	80,500	419,015	5.2052	4.108	4.031	4.178	3.728	4.108	103,851	4.0348	-0.93%
2015-07-27	5.350	5.060	5.350	4.990	5.350	46,000	235,860	5.1274	4.147	3.922	4.147	3.868	4.147	59,343	3.9745	-6.14%
2015-07-24	5.700	5.260	5.700	5.220	5.740	97,500	540,075	5.5392	4.418	4.077	4.418	4.046	4.449	125,782	4.2937	0.18%
2015-07-23	5.690	5.230	5.700	5.690	5.800	23,000	131,100	5.7000	4.411	4.054	4.418	4.411	4.496	29,672	4.4184	-0.18%
2015-07-22	5.700	5.220	5.700	5.180	5.700	140,500	776,995	5.5302	4.418	4.046	4.418	4.015	4.418	181,255	4.2868	1.79%
2015-07-21	5.600	5.600	5.820	5.100	5.600	105,000	570,870	5.4369	4.341	4.341	4.511	3.953	4.341	135,457	4.2144	5.66%
2015-07-20	5.300	5.300	5.380	5.020	5.360	72,000	375,075	5.2094	4.108	4.108	4.170	3.891	4.155	92,885	4.0381	-1.30%
2015-07-17	5.370	5.180	5.440	5.370	5.600	34,000	183,185	5.3878	4.163	4.015	4.217	4.163	4.341	43,862	4.1764	2.09%
2015-07-16	5.260	5.100	5.290	5.070	5.310	23,000	119,095	5.1780	4.077	3.953	4.101	3.930	4.116	29,672	4.0138	-0.94%
2015-07-15	5.310	5.050	5.200	4.950	5.680	456,500	2,407,740	5.2743	4.116	3.915	4.031	3.837	4.403	588,917	4.0884	-11.20%
2015-07-14	5.980	5.720	5.990	5.580	5.990	29,000	165,555	5.7088	4.635	4.434	4.643	4.325	4.643	37,412	4.4252	0.67%
2015-07-13	5.940	5.110	5.940	5.950	5.950	500	2,975	5.9500	4.604	3.961	4.604	4.612	4.612	645	4.6122	2.41%
2015-07-10	5.800	5.600	5.970	5.000	5.880	29,500	157,925	5.3534	4.496	4.341	4.628	3.876	4.558	38,057	4.1497	-1.36%
2015-07-09	5.880	5.550	5.880	5.000	6.260	43,500	245,835	5.6514	4.558	4.302	4.558	3.876	4.852	56,118	4.3807	16.44%
2015-07-08	5.050	4.700	5.300	4.800	5.600	72,500	373,690	5.1543	3.915	3.643	4.108	3.721	4.341	93,530	3.9954	-18.02%
2015-07-07	6.160	5.550	5.730	5.550	6.620	17,000	96,650	5.6853	4.775	4.302	4.442	4.302	5.132	21,931	4.4070	-0.96%
2015-07-06	6.220	6.210	6.250	5.580	6.500	313,500	2,032,995	6.4848	4.821	4.814	4.845	4.325	5.038	404,437	5.0267	-4.31%
2015-07-03	6.500	5.800	6.530	6.350	6.500	41,000	266,135	6.4911	5.038	4.496	5.062	4.922	5.038	52,893	5.0316	-3.70%
2015-07-02	6.750	6.680	6.800	6.500	6.910	80,000	546,965	6.8371	5.232	5.178	5.271	5.038	5.356	103,206	5.2998	-2.17%
2015-06-30	6.900	5.800	6.900	6.890	6.900	106,000	720,395	6.7962	5.349	4.496	5.349	5.341	5.349	136,747	5.2681	1.62%
2015-06-29	6.790	5.780	6.790	6.800	6.800	500	3,400	6.8000	5.263	4.480	5.263	5.271	5.271	645	5.2710	2.11%
2015-06-26	6.650	6.650	6.680	6.490	6.650	3,500	23,140	6.6114	5.155	5.155	5.178	5.031	5.155	4,515	5.1249	-0.60%
2015-06-25	6.690	6.550	6.690	6.520	6.750	26,500	177,880	6.7125	5.186	5.077	5.186	5.054	5.232	34,187	5.2032	2.45%
2015-06-24	6.530	6.520	6.670	6.500	6.530	12,500	81,470	6.5176	5.062	5.054	5.170	5.038	5.062	16,126	5.0521	-1.66%
2015-06-23	6.640	6.480	6.640	6.630	6.800	9,500	63,210	6.6537	5.147	5.023	5.147	5.139	5.271	12,256	5.1576	-1.48%
2015-06-22	6.740	6.530	6.740	6.730	6.800	89,500	604,105	6.7498	5.225	5.062	5.225	5.217	5.271	115,461	5.2321	2.12%
2015-06-19	6.600	6.550	6.780	6.550	6.930	45,500	304,605	6.6946	5.116	5.077	5.256	5.077	5.372	58,698	5.1893	-2.37%
2015-06-18	6.760	6.600	6.760	6.540	6.790	20,000	134,315	6.7158	5.240	5.116	5.240	5.069	5.263	25,801	5.2057	-0.73%
2015-06-17	6.810	6.400	6.820	6.820	6.880	4,000	27,340	6.8350	5.279	4.961	5.287	5.287	5.333	5,160	5.2982	2.56%
2015-06-16	6.640	6.350	6.750	6.550	6.900	25,500	172,110	6.7494	5.147	4.922	5.232	5.077	5.349	32,897	5.2318	-0.90%
2015-06-15	6.700	6.520	6.770	6.650	6.840	3,500	23,570	6.7343	5.194	5.054	5.248	5.155	5.302	4,515	5.2201	-2.19%
2015-06-12	6.850	6.680	6.860	6.800	6.900	3,000	20,595	6.8650	5.310	5.178	5.318	5.271	5.349	3,870	5.3214	2.78%
2015-06-11	6.730	6.640	6.750	6.680	6.870	7,500	50,245	6.6993	5.166	5.097	5.182	5.128	5.274	9,770	5.1428	-0.74%
2015-06-10	6.780	6.610	6.790	6.780	6.900	48,000	328,565	6.8451	5.205	5.074	5.212	5.205	5.297	62,527	5.2547	1.19%
2015-06-09	6.700	6.700	6.780	6.670	6.880	10,000	67,845	6.7845	5.143	5.143	5.205	5.120	5.282	13,027	5.2082	-2.90%
2015-06-08	6.900	6.900	6.980	6.900	7.030	16,500	114,940	6.9661	5.297	5.297	5.358	5.297	5.397	21,494	5.3476	1.47%
2015-06-05	6.800	6.760	6.930	6.800	7.080	28,500	197,225	6.9202	5.220	5.189	5.320	5.220	5.435	37,126	5.3124	0.00%
2015-06-04	6.800	6.800	6.980	6.740	7.000	199,000	1,386,285	6.9663	5.220	5.220	5.358	5.174	5.374	259,228	5.3478	-1.88%
2015-06-03	6.930	6.870	6.930	6.850	6.940	69,000	476,150	6.9007	5.320	5.274	5.320	5.259	5.328	89,883	5.2974	0.00%
2015-06-02	6.930	6.910	6.930	6.910	7.040	218,500	1,523,200	6.9712	5.320	5.305	5.320	5.305	5.404	284,629	5.3515	-0.86%
2015-06-01	6.990	6.990	7.000	6.920	7.000	103,500	723,715	6.9924	5.366	5.366	5.374	5.312	5.374	134,824	5.3678	0.00%
2015-05-29	6.990	6.970	7.000	6.970	7.100	64,000	446,815	6.9815	5.366	5.351	5.374	5.351	5.450	83,370	5.3594	-0.14%
2015-05-28	7.000	7.020	7.080	6.610	7.020	774,500	5,369,355	6.9327	5.374	5.389	5.435	5.074	5.389	1,008,904	5.3220	1.30%
2015-05-27	6.910	6.910	6.980	6.910	7.030	31,500	219,570	6.9705	5.305	5.305	5.358	5.305	5.397	41,034	5.3510	-1.29%
2015-05-26	7.000	6.900	7.000	6.850	7.000	114,000	789,035	6.9214	5.374	5.297	5.374	5.259	5.374	148,502	5.3133	2.34%
2015-05-22	6.840	6.840	6.900	6.800	6.990	78,500	538,980	6.8660	5.251	5.251	5.297	5.220	5.366	102,258	5.2708	-0.73%
2015-05-21	6.890	6.860	6.890	6.850	6.980	66,000	454,600	6.8879	5.289	5.266	5.289	5.259	5.358	85,975	5.2876	-0.58%
2015-05-20	6.930	6.930	6.970	6.920	7.030	230,500	1,611,325	6.9906	5.320	5.320	5.351	5.312	5.397	300,261	5.3664	0.43%
2015-05-19	6.900	6.900	6.990	6.900	7.080	130,000	903,285	6.9483	5.297	5.297	5.366	5.297	5.435	169,345	5.3340	-1.71%
2015-05-18	7.020	6.900	7.030	6.880	7.020	248,500	1,723,687	6.9364	5.389	5.297	5.397	5.282	5.389	323,709	5.3248	1.59%
2015-05-15	6.910	6.910	6.980	6.910	7.000	38,500	269,205	6.9923	5.305	5.305	5.358	5.305	5.374	50,152	5.3678	-1.14%
2015-05-14	6.990	6.980	7.000	6.980	7.010	111,500	779,460	6.9907	5.366	5.358	5.374	5.358	5.381	145,246	5.3665	0.14%
2015-05-13	6.980	6.980	7.000	6.970	7.060	281,000	1,970,305	7.0118	5.358	5.358	5.374	5.351	5.420	366,045	5.3827	0.00%
2015-05-12	6.980	6.940	7.000	6.950	7.070	183,500	1,283,172	6.9928	5.358	5.328	5.374	5.335	5.427	239,037	5.3681	-0.29%
2015-05-11	7.000	6.960	7.000	6.870	7.050	234,500	1,638,080	6.9854	5.374	5.343	5.374	5.274	5.412	305,472	5.3625	0.00%
2015-05-08	7.000	6.970	7.050	6.770	7.360	102,500	727,305	7.0957	5.374	5.351	5.412	5.197	5.650	133,522	5.4471	4.79%
2015-05-07	6.680	6.570	6.690	6.520	7.000	632,500	4,207,620	6.6524	5.128	5.044	5.136	5.005	5.374	823,927	5.1068	-3.19%
2015-05-06	6.900	6.890	6.960	6.880	7.200	460,500	3,194,870	6.9378	5.297	5.289	5.343	5.282	5.527	599,871	5.3259	-2.54%
2015-05-05	7.080	7.080	7.150	7.070	7.200	295,500	2,107,070	7.1305	5.435	5.435	5.489	5.427	5.527	384,934	5.4739	-1.94%
2015-05-04	7.220	7.200	7.230	7.150	7.250	254,000	1,833,920	7.2202	5.543	5.527	5.550	5.489	5.566	330,874	5.5427	0.98%
2015-04-30	7.150	7.120	7.220	7.050	7.320	576,000	4,144,995	7.1962	5.489	5.466	5.543	5.412	5.619	750,327	5.5242	-3.12%
2015-04-29	7.380	7.350	7.380	7.300	7.520	1,094,000	8,095,175	7.3996	5.665	5.642	5.665	5.604	5.773	1,425,101	5.6804	-1.34%
2015-04-28	7.480	7.480	7.540	7.370	7.660	1,089,000	8,250,555	7.5763	5.742	5.742	5.788	5.658	5.880	1,418,588	5.8160	-1.71%
2015-04-27	7.610	7.610	7.660	7.330	7.720	1,097,000	8,306,190	7.5717	5.842	5.842	5.880	5.627	5.926	1,429,009	5.8126	4.25%
2015-04-24	7.300	7.280	7.340	7.280	7.650	890,000	6,602,912	7.4190	5.604	5.589	5.635	5.589	5.873	1,159,360	5.6953	-4.82%
2015-04-23	7.670	7.670	7.710	7.460	7.900	1,035,000	8,004,237	7.7336	5.888	5.888	5.919	5.727	6.065	1,348,244	5.9368	-1.54%
2015-04-22	7.790	7.660	7.800	7.050	7.850	2,407,500	17,677,675	7.3428	5.980	5.880	5.988	5.412	6.026	3,136,134	5.6368	10.50%
2015-04-21	7.050	7.050	7.070	6.630	7.180	2,868,000	20,069,377	6.9977	5.412	5.412	5.427	5.090	5.512	3,736,005	5.3719	6.82%
2015-04-20	6.600	6.600	6.650	6.600	6.700	1,419,000	9,447,970	6.6582	5.067	5.067	5.105	5.067	5.143	1,848,463	5.1113	-1.49%
2015-04-17	6.700	6.700	6.710	6.510	6.730	1,395,500	9,315,790	6.6756	5.143	5.143	5.151	4.997	5.166	1,817,850	5.1246	3.08%
2015-04-16	6.500	6.500	6.560	6.440	6.680	1,383,500	9,039,665	6.5339	4.990	4.990	5.036	4.944	5.128	1,802,219	5.0159	1.25%
2015-04-15	6.420	6.410	6.430	6.320	6.660	1,458,000	9,539,985	6.5432	4.928	4.921	4.936	4.852	5.113	1,899,266	5.0230	-3.17%
2015-04-14	6.630	6.610	6.650	6.620	6.850	885,500	5,937,815	6.7056	5.090	5.074	5.105	5.082	5.259	1,153,498	5.1477	-0.45%
2015-04-13	6.660	6.650	6.690	6.610	6.800	777,500	5,193,930	6.6803	5.113	5.105	5.136	5.074	5.220	1,012,812	5.1282	0.15%
2015-04-10	6.650	6.620	6.650	6.420	6.670	417,000	2,726,085	6.5374	5.105	5.082	5.105	4.928	5.120	543,206	5.0185	2.15%
2015-04-09	6.510	6.500	6.600	6.230	7.030	1,381,000	9,063,577	6.5631	4.997	4.990	5.067	4.783	5.397	1,798,962	5.0382	-6.33%
2015-04-08	6.950	6.850	6.950	6.600	7.180	2,121,500	14,698,997	6.9286	5.335	5.259	5.335	5.067	5.512	2,763,575	5.3188	6.43%
2015-04-02	6.530	6.530	6.580	6.130	6.600	2,187,000	13,805,845	6.3127	5.013	5.013	5.051	4.706	5.067	2,848,899	4.8460	5.32%
2015-04-01	6.200	6.200	6.210	5.800	6.250	2,910,000	17,738,380	6.0957	4.760	4.760	4.767	4.452	4.798	3,790,716	4.6794	2.31%
2015-03-31	6.060	6.040	6.060	5.820	6.060	1,243,000	7,363,315	5.9238	4.652	4.637	4.652	4.468	4.652	1,619,196	4.5475	3.06%
2015-03-30	5.880	5.850	5.890	5.700	5.890	1,391,000	8,033,830	5.7756	4.514	4.491	4.522	4.376	4.522	1,811,988	4.4337	3.16%
2015-03-27	5.700	5.700	5.720	5.700	5.740	978,000	5,589,120	5.7148	4.376	4.376	4.391	4.376	4.406	1,273,993	4.3871	-0.70%
2015-03-26	5.740	5.740	5.750	5.740	5.770	579,500	3,334,690	5.7544	4.406	4.406	4.414	4.406	4.429	754,887	4.4175	-0.52%
2015-03-25	5.770	5.760	5.770	5.750	5.840	1,561,500	9,004,570	5.7666	4.429	4.422	4.429	4.414	4.483	2,034,091	4.4268	-0.17%
2015-03-24	5.780	5.770	5.780	5.730	5.780	1,729,500	9,949,485	5.7528	4.437	4.429	4.437	4.399	4.437	2,252,936	4.4162	0.52%
2015-03-23	5.750	5.740	5.750	5.650	5.790	1,002,500	5,745,775	5.7314	4.414	4.406	4.414	4.337	4.445	1,305,908	4.3998	-0.17%
2015-03-20	5.760	5.750	5.760	5.750	5.780	990,000	5,698,320	5.7559	4.422	4.414	4.422	4.414	4.437	1,289,625	4.4186	0.00%
2015-03-19	5.760	5.750	5.760	5.750	5.780	558,500	3,218,340	5.7625	4.422	4.414	4.422	4.414	4.437	727,531	4.4236	-0.35%
2015-03-18	5.780	5.770	5.780	5.760	5.800	531,000	3,066,775	5.7755	4.437	4.429	4.437	4.422	4.452	691,708	4.4336	-0.17%
2015-03-17	5.790	5.780	5.790	5.680	5.830	691,000	3,980,515	5.7605	4.445	4.437	4.445	4.360	4.475	900,132	4.4221	1.94%
2015-03-16	5.680	5.680	5.690	5.670	5.710	552,000	3,139,360	5.6872	4.360	4.360	4.368	4.353	4.383	719,064	4.3659	0.00%
2015-03-13	5.680	5.670	5.680	5.660	5.730	503,000	2,858,825	5.6835	4.360	4.353	4.360	4.345	4.399	655,234	4.3631	0.00%
2015-03-12	5.680	5.680	5.690	5.650	5.690	499,500	2,830,435	5.6665	4.360	4.360	4.368	4.337	4.368	650,674	4.3500	0.18%
2015-03-11	5.670	5.660	5.670	5.610	5.730	834,500	4,719,365	5.6553	4.353	4.345	4.353	4.307	4.399	1,087,063	4.3414	0.18%
2015-03-10	5.660	5.660	5.690	5.620	5.700	557,500	3,155,770	5.6606	4.345	4.345	4.368	4.314	4.376	726,228	4.3454	0.18%
2015-03-09	5.650	5.630	5.650	5.580	5.790	780,500	4,429,185	5.6748	4.337	4.322	4.337	4.284	4.445	1,016,720	4.3563	-2.59%
2015-03-06	5.800	5.790	5.810	5.800	5.870	587,500	3,420,640	5.8224	4.452	4.445	4.460	4.452	4.506	765,308	4.4696	-0.34%
2015-03-05	5.820	5.800	5.820	5.800	5.920	675,500	3,953,490	5.8527	4.468	4.452	4.468	4.452	4.545	879,941	4.4929	-0.68%
2015-03-04	5.860	5.850	5.860	5.750	5.990	794,500	4,663,695	5.8700	4.499	4.491	4.499	4.414	4.598	1,034,957	4.5062	1.91%
2015-03-03	5.750	5.750	5.760	5.640	5.970	3,119,000	17,977,745	5.7639	4.414	4.414	4.422	4.330	4.583	4,062,970	4.4248	1.95%
2015-03-02	5.640	5.640	5.650	5.580	5.780	743,500	4,213,835	5.6676	4.330	4.330	4.337	4.284	4.437	968,521	4.3508	-2.42%
2015-02-27	5.780	5.780	5.790	5.390	6.000	2,326,500	13,256,400	5.6980	4.437	4.437	4.445	4.138	4.606	3,030,619	4.3742	6.45%
2015-02-26	5.430	5.420	5.430	5.380	5.470	816,500	4,428,130	5.4233	4.168	4.161	4.168	4.130	4.199	1,063,615	4.1633	0.56%
2015-02-25	5.400	5.390	5.400	5.370	5.400	642,500	3,457,130	5.3807	4.145	4.138	4.145	4.122	4.145	836,954	4.1306	0.00%
2015-02-24	5.400	5.380	5.400	5.380	5.410	710,500	3,830,775	5.3917	4.145	4.130	4.145	4.130	4.153	925,534	4.1390	0.00%
2015-02-23	5.400	5.410	5.420	5.380	5.420	737,000	3,978,580	5.3983	4.145	4.153	4.161	4.130	4.161	960,054	4.1441	-0.18%
2015-02-18	5.410	5.410	5.420	5.400	5.430	110,500	598,565	5.4169	4.153	4.153	4.161	4.145	4.168	143,943	4.1583	-0.37%
2015-02-17	5.430	5.420	5.440	5.410	5.460	616,000	3,346,280	5.4323	4.168	4.161	4.176	4.153	4.191	802,433	4.1702	-0.37%
2015-02-16	5.450	5.450	5.460	5.370	5.460	1,182,000	6,397,145	5.4121	4.184	4.184	4.191	4.122	4.191	1,539,734	4.1547	0.55%
2015-02-13	5.420	5.400	5.420	5.380	5.510	697,000	3,797,255	5.4480	4.161	4.145	4.161	4.130	4.230	907,948	4.1822	-1.81%
2015-02-12	5.520	5.500	5.520	5.490	5.610	861,500	4,756,280	5.5209	4.238	4.222	4.238	4.214	4.307	1,122,234	4.2382	-1.43%
2015-02-11	5.600	5.580	5.600	5.510	5.620	686,000	3,817,465	5.5648	4.299	4.284	4.299	4.230	4.314	893,619	4.2719	1.63%
2015-02-10	5.510	5.510	5.520	5.420	5.540	951,500	5,227,795	5.4943	4.230	4.230	4.238	4.161	4.253	1,239,473	4.2178	1.47%
2015-02-09	5.430	5.430	5.490	5.370	5.710	1,433,500	7,917,636	5.5233	4.168	4.168	4.214	4.122	4.383	1,867,351	4.2400	-4.74%
2015-02-06	5.700	5.690	5.700	5.500	5.700	1,535,000	8,638,310	5.6276	4.376	4.368	4.376	4.222	4.376	1,999,570	4.3201	0.00%
2015-02-05	5.700	5.670	5.700	5.650	5.960	1,628,000	9,417,950	5.7850	4.376	4.353	4.376	4.337	4.575	2,120,717	4.4409	-1.72%
2015-02-04	5.800	5.790	5.870	5.800	5.890	17,500	102,255	5.8431	4.452	4.445	4.506	4.452	4.522	22,796	4.4856	-1.36%
2015-02-03	5.880	5.830	5.890	5.850	5.880	20,000	117,095	5.8548	4.514	4.475	4.522	4.491	4.514	26,053	4.4945	-0.84%
2015-02-02	5.930	5.930	5.960	5.910	5.990	176,500	1,053,180	5.9670	4.552	4.552	4.575	4.537	4.598	229,918	4.5807	0.00%
2015-01-30	5.930	5.920	5.930	5.910	6.000	68,000	403,715	5.9370	4.552	4.545	4.552	4.537	4.606	88,580	4.5576	-1.17%
2015-01-29	6.000	6.000	6.010	5.900	6.000	211,500	1,262,775	5.9706	4.606	4.606	4.614	4.529	4.606	275,511	4.5834	1.18%
2015-01-28	5.930	5.930	5.990	5.910	6.000	130,500	778,280	5.9638	4.552	4.552	4.598	4.537	4.606	169,996	4.5782	-1.50%
2015-01-27	6.020	6.000	6.010	5.870	6.020	542,000	3,236,265	5.9710	4.621	4.606	4.614	4.506	4.621	706,037	4.5837	1.18%
2015-01-26	5.950	5.950	5.960	5.850	6.030	235,000	1,401,005	5.9617	4.568	4.568	4.575	4.491	4.629	306,123	4.5766	-0.83%
2015-01-23	6.000	6.000	6.010	5.910	6.200	1,917,500	11,596,060	6.0475	4.606	4.606	4.614	4.537	4.760	2,497,834	4.6424	1.35%
2015-01-22	5.920	5.870	6.040	5.810	6.000	771,500	4,551,772	5.8999	4.545	4.506	4.637	4.460	4.606	1,004,996	4.5291	0.00%
2015-01-21	5.920	5.920	5.930	5.860	5.950	1,130,000	6,695,035	5.9248	4.545	4.545	4.552	4.499	4.568	1,471,996	4.5483	-0.17%
2015-01-20	5.930	5.920	5.930	5.700	5.970	597,500	3,526,770	5.9025	4.552	4.545	4.552	4.376	4.583	778,334	4.5312	2.24%
2015-01-19	5.800	5.800	5.890	5.800	6.000	545,000	3,198,245	5.8683	4.452	4.452	4.522	4.452	4.606	709,945	4.5049	-3.33%
2015-01-16	6.000	5.990	6.000	5.730	6.010	3,149,500	18,563,680	5.8942	4.606	4.598	4.606	4.399	4.614	4,102,701	4.5247	3.63%
2015-01-15	5.790	5.740	5.790	5.430	6.010	9,473,500	55,858,285	5.8963	4.445	4.406	4.445	4.168	4.614	12,340,670	4.5264