Meta Media Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00072	2009-09-09			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.220	0.205	0.240	0.220	0.240	104,000	22,960	0.2208	0.220	0.205	0.240	0.220	0.240	104,000	0.2208	-1.79%
2026-02-02	0	0.224	0.204	0.248	-	-	0	0	-	0.224	0.204	0.248	-	-	0	-	0.00%
2026-01-30	0	0.224	0.224	0.248	0.222	0.224	342,000	76,124	0.2226	0.224	0.224	0.248	0.222	0.224	342,000	0.2226	0.45%
2026-01-29	0	0.223	0.221	0.248	0.201	0.223	292,000	61,016	0.2090	0.223	0.221	0.248	0.201	0.223	292,000	0.2090	-2.19%
2026-01-28	0	0.228	0.204	0.248	-	-	0	0	-	0.228	0.204	0.248	-	-	0	-	0.00%
2026-01-27	0	0.228	0.204	0.248	-	-	0	0	-	0.228	0.204	0.248	-	-	0	-	0.00%
2026-01-26	0	0.228	0.210	0.248	-	-	0	0	-	0.228	0.210	0.248	-	-	0	-	0.00%
2026-01-23	0	0.228	0.211	0.248	-	-	0	0	-	0.228	0.211	0.248	-	-	0	-	0.00%
2026-01-22	0	0.228	0.211	0.247	-	-	0	0	-	0.228	0.211	0.247	-	-	0	-	0.00%
2026-01-21	0	0.228	0.210	0.248	-	-	0	0	-	0.228	0.210	0.248	-	-	0	-	0.00%
2026-01-20	0	0.228	0.211	0.248	-	-	0	0	-	0.228	0.211	0.248	-	-	0	-	0.00%
2026-01-19	0	0.228	0.228	0.248	0.228	0.228	130,000	29,280	0.2252	0.228	0.228	0.248	0.228	0.228	130,000	0.2252	0.00%
2026-01-16	0	0.228	-	0.228	-	-	0	0	-	0.228	-	0.228	-	-	0	-	-0.44%
2026-01-15	0	0.229	-	0.240	-	-	0	0	-	0.229	-	0.240	-	-	0	-	0.00%
2026-01-14	0	0.229	-	0.240	-	-	0	0	-	0.229	-	0.240	-	-	0	-	0.00%
2026-01-13	0	0.229	0.229	0.240	0.222	0.222	228,000	50,616	0.2220	0.229	0.229	0.240	0.222	0.222	228,000	0.2220	4.09%
2026-01-09	0	0.220	0.204	0.240	0.220	0.220	10,000	2,200	0.2200	0.220	0.204	0.240	0.220	0.220	10,000	0.2200	0.00%
2026-01-08	0	0.220	0.197	0.240	-	-	0	0	-	0.220	0.197	0.240	-	-	0	-	0.00%
2026-01-07	0	0.220	0.211	0.240	-	-	0	0	-	0.220	0.211	0.240	-	-	0	-	0.00%
2026-01-06	0	0.220	0.220	0.230	0.220	0.220	30,000	6,600	0.2200	0.220	0.220	0.230	0.220	0.220	30,000	0.2200	0.00%
2026-01-05	0	0.220	0.202	0.220	-	-	0	0	-	0.220	0.202	0.220	-	-	0	-	-8.33%
2025-12-31	0	0.240	0.209	0.255	0.240	0.240	102,000	24,480	0.2400	0.240	0.209	0.255	0.240	0.240	102,000	0.2400	5.26%
2025-12-30	0	0.228	0.202	0.240	0.220	0.221	36,000	7,956	0.2210	0.228	0.202	0.240	0.220	0.221	36,000	0.2210	14.00%
2025-12-29	0	0.200	0.195	0.200	0.199	0.204	954,000	190,812	0.2000	0.200	0.195	0.200	0.199	0.204	954,000	0.2000	-10.31%
2025-12-24	0	0.223	0.203	-	-	-	2,000	478	0.2390	0.223	0.203	-	-	-	2,000	0.2390	0.00%
2025-12-23	0	0.223	0.204	0.239	-	-	0	0	-	0.223	0.204	0.239	-	-	0	-	0.00%
2025-12-22	0	0.223	0.204	0.223	-	-	0	0	-	0.223	0.204	0.223	-	-	0	-	0.00%
2025-12-19	0	0.223	0.203	0.223	-	-	0	0	-	0.223	0.203	0.223	-	-	0	-	0.00%
2025-12-18	0	0.223	0.207	0.223	0.223	0.223	14,000	3,122	0.2230	0.223	0.207	0.223	0.223	0.223	14,000	0.2230	0.00%
2025-12-17	0	0.223	0.207	0.223	-	-	0	0	-	0.223	0.207	0.223	-	-	0	-	-1.33%
2025-12-16	0	0.226	0.208	0.239	-	-	0	0	-	0.226	0.208	0.239	-	-	0	-	0.00%
2025-12-15	0	0.226	0.207	0.239	-	-	0	0	-	0.226	0.207	0.239	-	-	0	-	0.00%
2025-12-12	0	0.226	0.206	0.239	-	-	0	0	-	0.226	0.206	0.239	-	-	0	-	0.00%
2025-12-11	0	0.226	0.224	0.228	0.226	0.228	82,000	18,690	0.2279	0.226	0.224	0.228	0.226	0.228	82,000	0.2279	-5.83%
2025-12-10	0	0.240	0.226	0.240	0.240	0.240	14,000	3,360	0.2400	0.240	0.226	0.240	0.240	0.240	14,000	0.2400	-4.00%
2025-12-09	0	0.250	0.227	-	-	-	0	0	-	0.250	0.227	-	-	-	0	-	0.00%
2025-12-08	0	0.250	0.227	0.250	-	-	0	0	-	0.250	0.227	0.250	-	-	0	-	0.00%
2025-12-05	0	0.250	0.227	0.250	-	-	0	0	-	0.250	0.227	0.250	-	-	0	-	0.00%
2025-12-04	0	0.250	0.227	0.250	-	-	0	0	-	0.250	0.227	0.250	-	-	0	-	0.00%
2025-12-03	0	0.250	0.227	0.250	-	-	0	0	-	0.250	0.227	0.250	-	-	0	-	0.00%
2025-12-02	0	0.250	0.227	-	-	-	0	0	-	0.250	0.227	-	-	-	0	-	0.00%
2025-12-01	0	0.250	0.234	0.250	-	-	0	0	-	0.250	0.234	0.250	-	-	0	-	0.00%
2025-11-28	0	0.250	0.230	0.315	-	-	0	0	-	0.250	0.230	0.315	-	-	0	-	0.00%
2025-11-27	0	0.250	0.249	0.315	0.249	0.250	128,000	31,922	0.2494	0.250	0.249	0.315	0.249	0.250	128,000	0.2494	0.00%
2025-11-26	0	0.250	0.227	0.250	-	-	0	0	-	0.250	0.227	0.250	-	-	0	-	0.00%
2025-11-25	0	0.250	0.227	0.250	-	-	0	0	-	0.250	0.227	0.250	-	-	0	-	0.00%
2025-11-24	0	0.250	0.227	0.250	-	-	0	0	-	0.250	0.227	0.250	-	-	0	-	0.00%
2025-11-21	0	0.250	0.227	0.250	-	-	0	0	-	0.250	0.227	0.250	-	-	0	-	0.00%
2025-11-20	0	0.250	0.228	0.295	-	-	0	0	-	0.250	0.228	0.295	-	-	0	-	0.00%
2025-11-19	0	0.250	0.227	0.300	-	-	0	0	-	0.250	0.227	0.300	-	-	0	-	0.00%
2025-11-18	0	0.250	0.227	0.300	-	-	0	0	-	0.250	0.227	0.300	-	-	0	-	0.00%
2025-11-17	0	0.250	0.250	0.300	0.250	0.250	28,000	7,000	0.2500	0.250	0.250	0.300	0.250	0.250	28,000	0.2500	0.00%
2025-11-14	0	0.250	0.231	-	-	-	0	0	-	0.250	0.231	-	-	-	0	-	0.00%
2025-11-13	0	0.250	0.249	0.250	0.248	0.250	174,000	43,352	0.2491	0.250	0.249	0.250	0.248	0.250	174,000	0.2491	0.00%
2025-11-12	0	0.250	0.227	0.250	-	-	0	0	-	0.250	0.227	0.250	-	-	0	-	0.00%
2025-11-11	0	0.250	0.227	0.250	-	-	0	0	-	0.250	0.227	0.250	-	-	0	-	0.00%
2025-11-10	0	0.250	0.227	0.310	0.250	0.250	8,000	2,000	0.2500	0.250	0.227	0.310	0.250	0.250	8,000	0.2500	0.00%
2025-11-07	0	0.250	0.225	0.250	-	-	0	0	-	0.250	0.225	0.250	-	-	0	-	0.00%
2025-11-06	0	0.250	0.225	0.250	-	-	0	0	-	0.250	0.225	0.250	-	-	0	-	-1.96%
2025-11-05	0	0.255	0.225	0.255	-	-	0	0	-	0.255	0.225	0.255	-	-	0	-	0.00%
2025-11-04	0	0.255	0.255	0.285	0.224	0.248	14,000	3,232	0.2309	0.255	0.255	0.285	0.224	0.248	14,000	0.2309	2.82%
2025-11-03	0	0.248	0.232	0.248	0.248	0.248	38,000	9,424	0.2480	0.248	0.232	0.248	0.248	0.248	38,000	0.2480	0.00%
2025-10-31	0	0.248	0.237	0.248	0.241	0.248	50,000	12,260	0.2452	0.248	0.237	0.248	0.241	0.248	50,000	0.2452	0.00%
2025-10-30	0	0.248	0.228	0.248	0.245	0.249	92,000	22,880	0.2487	0.248	0.228	0.248	0.245	0.249	92,000	0.2487	-0.40%
2025-10-28	0	0.249	0.241	0.250	0.249	0.255	156,000	39,006	0.2500	0.249	0.241	0.250	0.249	0.255	156,000	0.2500	-9.45%
2025-10-27	0	0.275	0.255	0.275	0.270	0.275	10,000	2,740	0.2740	0.275	0.255	0.275	0.270	0.275	10,000	0.2740	-3.51%
2025-10-24	0	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	-3.39%
2025-10-23	0	0.295	0.265	0.295	0.310	0.310	2,000	620	0.3100	0.295	0.265	0.295	0.310	0.310	2,000	0.3100	0.00%
2025-10-22	0	0.295	0.265	0.295	0.260	0.300	22,000	5,800	0.2636	0.295	0.265	0.295	0.260	0.300	22,000	0.2636	1.72%
2025-10-21	0	0.290	0.255	0.295	-	-	0	0	-	0.290	0.255	0.295	-	-	0	-	0.00%
2025-10-20	0	0.290	0.255	0.290	0.295	0.295	2,000	590	0.2950	0.290	0.255	0.290	0.295	0.295	2,000	0.2950	1.75%
2025-10-17	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	-1.72%
2025-10-16	0	0.290	0.260	0.295	-	-	0	0	-	0.290	0.260	0.295	-	-	0	-	0.00%
2025-10-15	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	-1.69%
2025-10-14	0	0.295	0.265	0.295	0.300	0.300	80,000	24,000	0.3000	0.295	0.265	0.295	0.300	0.300	80,000	0.3000	-1.67%
2025-10-13	0	0.300	0.260	0.300	0.310	0.310	2,000	620	0.3100	0.300	0.260	0.300	0.310	0.310	2,000	0.3100	1.69%
2025-10-10	0	0.295	0.255	0.295	0.295	0.300	284,000	83,850	0.2952	0.295	0.255	0.295	0.295	0.300	284,000	0.2952	-4.84%
2025-10-09	0	0.310	0.295	0.310	0.315	0.320	134,000	42,380	0.3163	0.310	0.295	0.310	0.315	0.320	134,000	0.3163	-3.12%
2025-10-08	0	0.320	0.295	0.320	0.320	0.330	40,000	13,000	0.3250	0.320	0.295	0.320	0.320	0.330	40,000	0.3250	-4.48%
2025-10-06	0	0.335	0.290	0.335	-	-	0	0	-	0.335	0.290	0.335	-	-	0	-	0.00%
2025-10-03	0	0.335	0.290	0.335	0.335	0.335	30,000	10,050	0.3350	0.335	0.290	0.335	0.335	0.335	30,000	0.3350	8.06%
2025-10-02	0	0.310	0.300	0.320	0.300	0.310	6,000	1,830	0.3050	0.310	0.300	0.320	0.300	0.310	6,000	0.3050	1.64%
2025-09-30	0	0.305	0.255	0.315	0.275	0.320	22,000	6,380	0.2900	0.305	0.255	0.315	0.275	0.320	22,000	0.2900	1.67%
2025-09-29	0	0.300	0.275	0.300	0.305	0.305	2,000	610	0.3050	0.300	0.275	0.300	0.305	0.305	2,000	0.3050	-3.23%
2025-09-26	0	0.310	0.305	0.340	0.305	0.315	112,000	34,480	0.3079	0.310	0.305	0.340	0.305	0.315	112,000	0.3079	0.00%
2025-09-25	0	0.310	0.310	0.355	0.310	0.310	40,000	12,400	0.3100	0.310	0.310	0.355	0.310	0.310	40,000	0.3100	0.00%
2025-09-24	0	0.310	0.310	0.355	0.305	0.310	162,000	49,870	0.3078	0.310	0.310	0.355	0.305	0.310	162,000	0.3078	0.00%
2025-09-23	0	0.310	0.310	0.325	-	-	0	0	-	0.310	0.310	0.325	-	-	0	-	0.00%
2025-09-22	0	0.310	0.310	0.350	0.310	0.310	220,000	68,200	0.3100	0.310	0.310	0.350	0.310	0.310	220,000	0.3100	-1.59%
2025-09-19	0	0.315	0.305	0.315	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	-3.08%
2025-09-18	0	0.325	0.310	0.325	0.305	0.355	232,000	72,230	0.3113	0.325	0.310	0.325	0.305	0.355	232,000	0.3113	0.00%
2025-09-17	0	0.325	0.310	0.330	0.305	0.330	382,000	118,270	0.3096	0.325	0.310	0.330	0.305	0.330	382,000	0.3096	1.56%
2025-09-16	0	0.320	0.305	0.325	0.300	0.330	168,000	51,100	0.3042	0.320	0.305	0.325	0.300	0.330	168,000	0.3042	-3.03%
2025-09-15	0	0.330	0.275	0.330	0.315	0.330	342,000	109,770	0.3210	0.330	0.275	0.330	0.315	0.330	342,000	0.3210	15.79%
2025-09-12	0	0.285	0.285	0.320	0.285	0.285	2,000	570	0.2850	0.285	0.285	0.320	0.285	0.285	2,000	0.2850	-1.72%
2025-09-11	0	0.290	0.285	0.290	-	-	0	0	-	0.290	0.285	0.290	-	-	0	-	0.00%
2025-09-10	0	0.290	0.290	0.320	0.290	0.290	100,000	29,000	0.2900	0.290	0.290	0.320	0.290	0.290	100,000	0.2900	-12.12%
2025-09-09	0	0.330	0.285	0.330	0.300	0.330	460,000	147,710	0.3211	0.330	0.285	0.330	0.300	0.330	460,000	0.3211	8.20%
2025-09-08	0	0.305	0.285	0.305	0.290	0.320	42,000	12,440	0.2962	0.305	0.285	0.305	0.290	0.320	42,000	0.2962	-1.61%
2025-09-05	0	0.310	0.275	0.310	0.295	0.315	248,000	75,180	0.3031	0.310	0.275	0.310	0.295	0.315	248,000	0.3031	0.00%
2025-09-04	0	0.310	0.275	0.310	-	-	0	0	-	0.310	0.275	0.310	-	-	0	-	0.00%
2025-09-03	0	0.310	0.275	0.315	0.275	0.310	202,000	56,130	0.2779	0.310	0.275	0.315	0.275	0.310	202,000	0.2779	-3.12%
2025-09-02	0	0.320	0.320	0.330	-	-	0	0	-	0.320	0.320	0.330	-	-	0	-	3.23%
2025-09-01	0	0.310	0.280	0.330	0.295	0.345	454,000	143,350	0.3157	0.310	0.280	0.330	0.295	0.345	454,000	0.3157	5.08%
2025-08-29	0	0.295	0.295	0.300	0.265	0.285	60,000	16,470	0.2745	0.295	0.295	0.300	0.265	0.285	60,000	0.2745	1.72%
2025-08-28	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	-1.69%
2025-08-27	0	0.295	0.270	0.295	0.275	0.295	172,000	48,260	0.2806	0.295	0.270	0.295	0.275	0.295	172,000	0.2806	1.72%
2025-08-26	0	0.290	0.280	0.290	0.270	0.335	68,000	19,260	0.2832	0.290	0.280	0.290	0.270	0.335	68,000	0.2832	13.73%
2025-08-25	0	0.255	0.255	0.270	0.255	0.255	4,000	1,020	0.2550	0.255	0.255	0.270	0.255	0.255	4,000	0.2550	-7.27%
2025-08-22	0	0.275	0.255	0.270	-	-	0	0	-	0.275	0.255	0.270	-	-	0	-	0.00%
2025-08-21	0	0.275	0.255	0.270	-	-	0	0	-	0.275	0.255	0.270	-	-	0	-	0.00%
2025-08-20	0	0.275	0.255	0.270	-	-	0	0	-	0.275	0.255	0.270	-	-	0	-	0.00%
2025-08-19	0	0.275	0.255	0.270	-	-	0	0	-	0.275	0.255	0.270	-	-	0	-	0.00%
2025-08-18	0	0.275	0.255	0.280	-	-	0	0	-	0.275	0.255	0.280	-	-	0	-	0.00%
2025-08-15	0	0.275	0.275	0.280	0.260	0.260	50,000	13,000	0.2600	0.275	0.275	0.280	0.260	0.260	50,000	0.2600	-1.79%
2025-08-14	0	0.280	0.265	0.285	0.285	0.285	50,000	14,250	0.2850	0.280	0.265	0.285	0.285	0.285	50,000	0.2850	-1.75%
2025-08-13	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	-1.72%
2025-08-12	0	0.290	0.255	0.305	-	-	0	0	-	0.290	0.255	0.305	-	-	0	-	0.00%
2025-08-11	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	0.00%
2025-08-08	0	0.290	0.255	0.290	-	-	0	0	-	0.290	0.255	0.290	-	-	0	-	0.00%
2025-08-07	0	0.290	0.255	0.290	0.290	0.290	18,000	5,220	0.2900	0.290	0.255	0.290	0.290	0.290	18,000	0.2900	1.75%
2025-08-06	0	0.285	0.255	0.300	-	-	0	0	-	0.285	0.255	0.300	-	-	0	-	0.00%
2025-08-05	0	0.285	0.285	0.295	0.285	0.285	60,000	17,100	0.2850	0.285	0.285	0.295	0.285	0.285	60,000	0.2850	-6.56%
2025-08-04	0	0.305	0.275	0.300	0.250	0.310	54,000	14,180	0.2626	0.305	0.275	0.300	0.250	0.310	54,000	0.2626	7.02%
2025-08-01	0	0.285	0.250	0.300	-	-	0	0	-	0.285	0.250	0.300	-	-	0	-	0.00%
2025-07-31	0	0.285	0.275	0.290	-	-	0	0	-	0.285	0.275	0.290	-	-	0	-	3.64%
2025-07-30	0	0.275	0.275	0.295	0.265	0.325	522,000	142,080	0.2722	0.275	0.275	0.295	0.265	0.325	522,000	0.2722	-12.70%
2025-07-29	0	0.315	0.265	0.315	-	-	0	0	-	0.315	0.265	0.315	-	-	0	-	0.00%
2025-07-28	0	0.315	0.315	0.320	0.300	0.305	100,000	30,150	0.3015	0.315	0.315	0.320	0.300	0.305	100,000	0.3015	-1.56%
2025-07-25	0	0.320	0.305	0.325	-	-	0	0	-	0.320	0.305	0.325	-	-	0	-	4.92%
2025-07-24	0	0.305	0.300	0.315	0.305	0.340	112,000	34,280	0.3061	0.305	0.300	0.315	0.305	0.340	112,000	0.3061	-4.69%
2025-07-23	0	0.320	0.280	0.320	0.305	0.340	140,000	46,490	0.3321	0.320	0.280	0.320	0.305	0.340	140,000	0.3321	4.92%
2025-07-22	0	0.305	0.265	0.315	-	-	0	0	-	0.305	0.265	0.315	-	-	0	-	0.00%
2025-07-21	0	0.305	0.300	0.350	0.305	0.305	12,000	3,660	0.3050	0.305	0.300	0.350	0.305	0.305	12,000	0.3050	0.00%
2025-07-18	0	0.305	0.305	0.345	0.300	0.305	10,000	3,040	0.3040	0.305	0.305	0.345	0.300	0.305	10,000	0.3040	0.00%
2025-07-17	0	0.305	0.275	0.350	0.305	0.320	238,000	73,160	0.3074	0.305	0.275	0.350	0.305	0.320	238,000	0.3074	-7.58%
2025-07-16	0	0.330	0.315	0.330	0.330	0.350	128,000	42,720	0.3338	0.330	0.315	0.330	0.330	0.350	128,000	0.3338	-1.49%
2025-07-15	0	0.335	0.320	0.335	0.310	0.350	448,000	152,540	0.3405	0.335	0.320	0.335	0.310	0.350	448,000	0.3405	8.06%
2025-07-14	0	0.310	0.300	0.310	0.305	0.355	354,000	119,970	0.3389	0.310	0.300	0.310	0.305	0.355	354,000	0.3389	-7.46%
2025-07-11	0	0.335	0.330	0.335	0.315	0.360	498,000	164,560	0.3304	0.335	0.330	0.335	0.315	0.360	498,000	0.3304	8.06%
2025-07-10	0	0.310	0.300	0.310	0.280	0.340	368,000	114,750	0.3118	0.310	0.300	0.310	0.280	0.340	368,000	0.3118	5.08%
2025-07-09	0	0.295	0.255	0.295	0.280	0.300	208,000	59,900	0.2880	0.295	0.255	0.295	0.280	0.300	208,000	0.2880	5.36%
2025-07-08	0	0.280	0.238	0.280	-	-	0	0	-	0.280	0.238	0.280	-	-	0	-	0.00%
2025-07-07	0	0.280	0.234	0.280	0.260	0.280	264,000	72,640	0.2752	0.280	0.234	0.280	0.260	0.280	264,000	0.2752	5.66%
2025-07-04	0	0.265	0.213	0.290	0.265	0.295	4,000	1,120	0.2800	0.265	0.213	0.290	0.265	0.295	4,000	0.2800	1.92%
2025-07-03	0	0.260	0.213	0.260	-	-	0	0	-	0.260	0.213	0.260	-	-	0	-	-3.70%
2025-07-02	0	0.270	0.211	0.270	-	-	0	0	-	0.270	0.211	0.270	-	-	0	-	-1.82%
2025-06-30	0	0.275	-	0.285	-	-	0	0	-	0.275	-	0.285	-	-	0	-	0.00%
2025-06-27	0	0.275	0.255	0.300	0.250	0.300	138,000	39,380	0.2854	0.275	0.255	0.300	0.250	0.300	138,000	0.2854	1.85%
2025-06-26	0	0.270	0.250	0.300	0.248	0.248	76,000	18,848	0.2480	0.270	0.250	0.300	0.248	0.248	76,000	0.2480	-1.82%
2025-06-25	0	0.275	0.275	0.300	0.236	0.305	350,000	94,568	0.2702	0.275	0.275	0.300	0.236	0.305	350,000	0.2702	12.24%
2025-06-24	0	0.245	0.230	0.270	0.245	0.245	2,000	490	0.2450	0.245	0.230	0.270	0.245	0.245	2,000	0.2450	5.60%
2025-06-23	0	0.232	0.243	0.260	0.231	0.255	20,000	4,716	0.2358	0.232	0.243	0.260	0.231	0.255	20,000	0.2358	-14.07%
2025-06-20	0	0.270	0.265	0.300	0.270	0.305	462,000	128,370	0.2779	0.270	0.265	0.300	0.270	0.305	462,000	0.2779	-1.82%
2025-06-19	0	0.275	0.270	0.290	0.265	0.275	960,000	259,950	0.2708	0.275	0.270	0.290	0.265	0.275	960,000	0.2708	3.77%
2025-06-18	0	0.265	0.255	0.270	0.255	0.275	778,000	206,250	0.2651	0.265	0.255	0.270	0.255	0.275	778,000	0.2651	7.29%
2025-06-17	0	0.247	0.246	0.247	0.246	0.247	102,000	25,112	0.2462	0.247	0.246	0.247	0.246	0.247	102,000	0.2462	-0.40%
2025-06-16	0	0.248	0.215	0.248	0.215	0.250	214,000	53,430	0.2497	0.248	0.215	0.248	0.215	0.250	214,000	0.2497	3.77%
2025-06-13	0	0.239	0.220	0.239	0.204	0.240	20,000	4,728	0.2364	0.239	0.220	0.239	0.204	0.240	20,000	0.2364	6.70%
2025-06-12	0	0.224	0.212	0.224	-	-	0	0	-	0.224	0.212	0.224	-	-	0	-	-0.44%
2025-06-11	0	0.225	0.220	0.245	-	-	0	0	-	0.225	0.220	0.245	-	-	0	-	0.00%
2025-06-10	0	0.225	0.225	0.230	0.225	0.232	620,000	139,928	0.2257	0.225	0.225	0.230	0.225	0.232	620,000	0.2257	7.14%
2025-06-09	0	0.210	0.210	0.230	0.210	0.230	164,000	37,418	0.2282	0.210	0.210	0.230	0.210	0.230	164,000	0.2282	-3.67%
2025-06-06	0	0.218	0.209	0.230	0.212	0.220	76,000	16,128	0.2122	0.218	0.209	0.230	0.212	0.220	76,000	0.2122	0.00%
2025-06-05	0	0.218	0.209	0.220	0.209	0.220	122,000	25,860	0.2120	0.218	0.209	0.220	0.209	0.220	122,000	0.2120	-6.03%
2025-06-04	0	0.232	0.208	0.234	0.208	0.232	302,000	63,504	0.2103	0.232	0.208	0.234	0.208	0.232	302,000	0.2103	12.08%
2025-06-03	0	0.207	0.207	0.212	0.201	0.202	4,000	806	0.2015	0.207	0.207	0.212	0.201	0.202	4,000	0.2015	-1.90%
2025-06-02	0	0.211	0.204	0.212	-	-	0	0	-	0.211	0.204	0.212	-	-	0	-	0.00%
2025-05-30	0	0.211	0.210	0.230	-	-	0	0	-	0.211	0.210	0.230	-	-	0	-	0.00%
2025-05-29	0	0.211	0.210	-	0.210	0.210	72,000	15,120	0.2100	0.211	0.210	-	0.210	0.210	72,000	0.2100	-1.86%
2025-05-28	0	0.215	0.210	0.215	0.210	0.224	120,000	25,882	0.2157	0.215	0.210	0.215	0.210	0.224	120,000	0.2157	-1.38%
2025-05-27	0	0.218	0.210	0.220	0.210	0.220	1,112,000	234,876	0.2112	0.218	0.210	0.220	0.210	0.220	1,112,000	0.2112	-0.91%
2025-05-26	0	0.220	0.220	0.225	0.220	0.220	100,000	22,000	0.2200	0.220	0.220	0.225	0.220	0.220	100,000	0.2200	-3.93%
2025-05-23	0	0.229	0.216	0.240	0.222	0.229	192,000	42,936	0.2236	0.229	0.216	0.240	0.222	0.229	192,000	0.2236	4.09%
2025-05-22	0	0.220	0.220	0.223	0.220	0.236	172,000	40,020	0.2327	0.220	0.220	0.223	0.220	0.236	172,000	0.2327	-4.76%
2025-05-21	0	0.231	0.222	0.232	0.225	0.231	56,000	12,768	0.2280	0.231	0.222	0.232	0.225	0.231	56,000	0.2280	0.00%
2025-05-20	0	0.231	0.231	0.250	0.231	0.260	320,000	80,952	0.2530	0.231	0.231	0.250	0.231	0.260	320,000	0.2530	-14.44%
2025-05-19	0	0.270	0.255	0.270	0.255	0.275	508,000	135,710	0.2671	0.270	0.255	0.270	0.255	0.275	508,000	0.2671	8.43%
2025-05-16	0	0.249	0.220	0.249	0.218	0.250	144,000	34,682	0.2408	0.249	0.220	0.249	0.218	0.250	144,000	0.2408	5.96%
2025-05-15	0	0.235	0.231	0.244	0.232	0.260	1,108,000	275,836	0.2489	0.235	0.231	0.244	0.232	0.260	1,108,000	0.2489	-1.67%
2025-05-14	0	0.239	0.215	0.239	0.202	0.239	290,000	64,136	0.2212	0.239	0.215	0.239	0.202	0.239	290,000	0.2212	6.70%
2025-05-13	0	0.224	0.215	0.225	0.210	0.238	1,978,000	437,856	0.2214	0.224	0.215	0.225	0.210	0.238	1,978,000	0.2214	16.67%
2025-05-12	0	0.192	0.184	0.214	-	-	0	0	-	0.192	0.184	0.214	-	-	0	-	0.00%
2025-05-09	0	0.192	0.184	0.215	-	-	0	0	-	0.192	0.184	0.215	-	-	0	-	0.00%
2025-05-08	0	0.192	0.184	0.210	0.192	0.192	20,000	3,840	0.1920	0.192	0.184	0.210	0.192	0.192	20,000	0.1920	-1.54%
2025-05-07	0	0.195	0.184	0.200	0.183	0.184	30,000	5,510	0.1837	0.195	0.184	0.200	0.183	0.184	30,000	0.1837	-2.50%
2025-05-06	0	0.200	0.189	0.200	0.200	0.208	224,000	46,280	0.2066	0.200	0.189	0.200	0.200	0.208	224,000	0.2066	0.50%
2025-05-02	0	0.199	0.182	0.215	0.185	0.199	220,000	40,944	0.1861	0.199	0.182	0.215	0.185	0.199	220,000	0.1861	4.74%
2025-04-30	0	0.190	0.190	0.193	0.180	0.190	12,000	2,220	0.1850	0.190	0.190	0.193	0.180	0.190	12,000	0.1850	4.40%
2025-04-29	0	0.182	0.173	0.185	-	-	0	0	-	0.182	0.173	0.185	-	-	0	-	0.00%
2025-04-28	0	0.182	0.182	0.193	0.182	0.182	22,000	4,004	0.1820	0.182	0.182	0.193	0.182	0.182	22,000	0.1820	-9.00%
2025-04-25	0	0.200	0.188	0.200	-	-	0	0	-	0.200	0.188	0.200	-	-	0	-	0.00%
2025-04-24	0	0.200	0.190	0.213	-	-	0	0	-	0.200	0.190	0.213	-	-	0	-	0.00%
2025-04-23	0	0.200	0.192	0.200	-	-	20,000	4,000	0.2000	0.200	0.192	0.200	-	-	20,000	0.2000	0.00%
2025-04-22	0	0.200	0.170	0.200	-	-	0	0	-	0.200	0.170	0.200	-	-	0	-	0.00%
2025-04-17	0	0.200	0.185	0.200	-	-	0	0	-	0.200	0.185	0.200	-	-	0	-	0.00%
2025-04-16	0	0.200	-	0.200	0.209	0.209	60,000	12,540	0.2090	0.200	-	0.200	0.209	0.209	60,000	0.2090	-5.21%
2025-04-15	0	0.211	-	0.211	-	-	0	0	-	0.211	-	0.211	-	-	0	-	-0.94%
2025-04-14	0	0.213	0.180	0.213	0.200	0.214	50,000	10,672	0.2134	0.213	0.180	0.213	0.200	0.214	50,000	0.2134	6.50%
2025-04-11	0	0.200	0.200	0.215	-	-	0	0	-	0.200	0.200	0.215	-	-	0	-	5.82%
2025-04-10	0	0.189	0.189	0.200	0.177	0.189	178,000	32,970	0.1852	0.189	0.189	0.200	0.177	0.189	178,000	0.1852	-5.50%
2025-04-09	0	0.200	0.174	0.200	0.170	0.200	102,000	18,264	0.1791	0.200	0.174	0.200	0.170	0.200	102,000	0.1791	5.26%
2025-04-08	0	0.190	0.188	0.190	0.193	0.193	202,000	38,956	0.1929	0.190	0.188	0.190	0.193	0.193	202,000	0.1929	1.06%
2025-04-07	0	0.188	0.162	0.188	-	-	0	0	-	0.188	0.162	0.188	-	-	0	-	-1.05%
2025-04-03	0	0.190	0.175	0.194	0.175	0.190	150,000	26,912	0.1794	0.190	0.175	0.194	0.175	0.190	150,000	0.1794	1.60%
2025-04-02	0	0.187	0.186	0.200	0.187	0.187	10,000	1,870	0.1870	0.187	0.186	0.200	0.187	0.187	10,000	0.1870	0.00%
2025-04-01	0	0.187	0.187	0.214	0.186	0.186	22,000	4,238	0.1926	0.187	0.187	0.214	0.186	0.186	22,000	0.1926	-8.78%
2025-03-31	0	0.205	0.186	0.214	-	-	0	0	-	0.205	0.186	0.214	-	-	0	-	0.00%
2025-03-28	0	0.205	0.186	0.214	-	-	0	0	-	0.205	0.186	0.214	-	-	0	-	0.00%
2025-03-27	0	0.205	0.187	0.205	0.208	0.209	16,000	3,342	0.2089	0.205	0.187	0.205	0.208	0.209	16,000	0.2089	3.54%
2025-03-26	0	0.198	0.186	0.214	-	-	0	0	-	0.198	0.186	0.214	-	-	0	-	0.00%
2025-03-25	0	0.198	0.187	0.213	-	-	0	0	-	0.198	0.187	0.213	-	-	0	-	0.00%
2025-03-24	0	0.198	0.187	0.210	-	-	0	0	-	0.198	0.187	0.210	-	-	0	-	0.00%
2025-03-21	0	0.198	0.197	0.209	0.197	0.198	38,000	7,506	0.1975	0.198	0.197	0.209	0.197	0.198	38,000	0.1975	0.51%
2025-03-20	0	0.197	0.187	0.214	-	-	0	0	-	0.197	0.187	0.214	-	-	0	-	0.00%
2025-03-19	0	0.197	0.197	0.203	0.196	0.198	244,000	48,074	0.1970	0.197	0.197	0.203	0.196	0.198	244,000	0.1970	2.07%
2025-03-18	0	0.193	0.185	0.198	0.175	0.215	706,000	140,866	0.1995	0.193	0.185	0.198	0.175	0.215	706,000	0.1995	-4.46%
2025-03-17	0	0.202	0.187	0.202	-	-	0	0	-	0.202	0.187	0.202	-	-	0	-	-0.49%
2025-03-14	0	0.203	0.188	0.205	0.186	0.205	32,000	6,522	0.2038	0.203	0.188	0.205	0.186	0.205	32,000	0.2038	-0.98%
2025-03-13	0	0.205	0.186	0.205	-	-	0	0	-	0.205	0.186	0.205	-	-	0	-	0.00%
2025-03-12	0	0.205	0.186	0.205	-	-	0	0	-	0.205	0.186	0.205	-	-	0	-	0.00%
2025-03-11	0	0.205	0.186	0.208	-	-	0	0	-	0.205	0.186	0.208	-	-	0	-	0.00%
2025-03-10	0	0.205	0.200	0.213	0.183	0.205	394,000	80,360	0.2040	0.205	0.200	0.213	0.183	0.205	394,000	0.2040	0.00%
2025-03-07	0	0.205	0.183	-	-	-	0	0	-	0.205	0.183	-	-	-	0	-	3.02%
2025-03-06	0	0.199	0.199	0.208	0.199	0.200	310,000	61,734	0.1991	0.199	0.199	0.208	0.199	0.200	310,000	0.1991	2.05%
2025-03-05	0	0.195	0.186	0.200	-	-	0	0	-	0.195	0.186	0.200	-	-	0	-	0.00%
2025-03-04	0	0.195	0.191	-	0.191	0.196	200,000	38,752	0.1938	0.195	0.191	-	0.191	0.196	200,000	0.1938	-0.51%
2025-03-03	0	0.196	0.189	0.205	0.188	0.198	56,000	10,636	0.1899	0.196	0.189	0.205	0.188	0.198	56,000	0.1899	7.10%
2025-02-28	0	0.183	0.183	0.189	0.181	0.201	654,000	121,934	0.1864	0.183	0.183	0.189	0.181	0.201	654,000	0.1864	-8.50%
2025-02-27	0	0.200	0.190	0.203	0.191	0.222	986,000	200,576	0.2034	0.200	0.190	0.203	0.191	0.222	986,000	0.2034	-13.04%
2025-02-26	0	0.230	0.222	0.230	0.230	0.250	110,000	26,280	0.2389	0.230	0.222	0.230	0.230	0.250	110,000	0.2389	4.07%
2025-02-25	0	0.221	0.216	0.225	0.221	0.221	6,000	1,326	0.2210	0.221	0.216	0.225	0.221	0.221	6,000	0.2210	0.00%
2025-02-24	0	0.221	0.221	0.250	0.216	0.250	16,000	3,554	0.2221	0.221	0.221	0.250	0.216	0.250	16,000	0.2221	-11.60%
2025-02-21	0	0.250	0.202	0.260	0.248	0.260	470,000	119,330	0.2539	0.250	0.202	0.260	0.248	0.260	470,000	0.2539	4.17%
2025-02-20	0	0.240	0.223	0.245	0.239	0.260	438,000	105,760	0.2415	0.240	0.223	0.245	0.239	0.260	438,000	0.2415	0.00%
2025-02-19	0	0.240	0.218	0.240	0.231	0.240	102,000	23,822	0.2335	0.240	0.218	0.240	0.231	0.240	102,000	0.2335	2.56%
2025-02-18	0	0.234	0.230	0.247	0.215	0.260	660,000	155,736	0.2360	0.234	0.230	0.247	0.215	0.260	660,000	0.2360	-4.49%
2025-02-17	0	0.245	0.219	0.245	0.190	0.270	2,734,000	596,582	0.2182	0.245	0.219	0.245	0.190	0.270	2,734,000	0.2182	28.27%
2025-02-14	0	0.191	0.191	0.193	0.176	0.191	90,000	16,670	0.1852	0.191	0.191	0.193	0.176	0.191	90,000	0.1852	-0.52%
2025-02-13	0	0.192	0.180	0.192	0.185	0.193	548,000	102,644	0.1873	0.192	0.180	0.192	0.185	0.193	548,000	0.1873	0.52%
2025-02-12	0	0.191	0.191	0.193	-	-	0	0	-	0.191	0.191	0.193	-	-	0	-	0.53%
2025-02-11	0	0.190	0.180	0.190	-	-	0	0	-	0.190	0.180	0.190	-	-	0	-	-2.56%
2025-02-10	0	0.195	0.180	0.197	0.195	0.195	60,000	11,700	0.1950	0.195	0.180	0.197	0.195	0.195	60,000	0.1950	0.00%
2025-02-07	0	0.195	0.190	0.195	0.190	0.213	120,000	23,284	0.1940	0.195	0.190	0.195	0.190	0.213	120,000	0.1940	0.00%
2025-02-06	0	0.195	0.190	0.195	-	-	0	0	-	0.195	0.190	0.195	-	-	0	-	-1.52%
2025-02-05	0	0.198	0.180	0.198	-	-	0	0	-	0.198	0.180	0.198	-	-	0	-	0.00%
2025-02-04	0	0.198	0.190	0.198	-	-	0	0	-	0.198	0.190	0.198	-	-	0	-	0.00%
2025-02-03	0	0.198	0.195	0.198	0.193	0.201	104,000	20,240	0.1946	0.198	0.195	0.198	0.193	0.201	104,000	0.1946	1.02%
2025-01-28	0	0.196	0.195	0.203	-	-	0	0	-	0.196	0.195	0.203	-	-	0	-	0.00%
2025-01-27	0	0.196	0.196	0.205	-	-	0	0	-	0.196	0.196	0.205	-	-	0	-	0.51%
2025-01-24	0	0.195	0.195	0.198	0.195	0.195	2,000	390	0.1950	0.195	0.195	0.198	0.195	0.195	2,000	0.1950	0.00%
2025-01-23	0	0.195	0.195	0.200	0.195	0.195	628,000	122,460	0.1950	0.195	0.195	0.200	0.195	0.195	628,000	0.1950	-2.01%
2025-01-22	0	0.199	0.185	0.199	-	-	0	0	-	0.199	0.185	0.199	-	-	0	-	-0.50%
2025-01-21	0	0.200	0.190	0.210	-	-	0	0	-	0.200	0.190	0.210	-	-	0	-	0.00%
2025-01-20	0	0.200	0.180	0.208	0.200	0.206	30,000	6,012	0.2004	0.200	0.180	0.208	0.200	0.206	30,000	0.2004	1.52%
2025-01-17	0	0.197	0.180	0.198	-	-	0	0	-	0.197	0.180	0.198	-	-	0	-	0.00%
2025-01-16	0	0.197	0.180	0.198	0.197	0.209	510,000	101,020	0.1981	0.197	0.180	0.198	0.197	0.209	510,000	0.1981	-0.51%
2025-01-15	0	0.198	0.195	0.198	0.195	0.198	358,000	70,252	0.1962	0.198	0.195	0.198	0.195	0.198	358,000	0.1962	1.54%
2025-01-14	0	0.195	0.178	0.197	-	-	0	0	-	0.195	0.178	0.197	-	-	0	-	-1.52%
2025-01-13	0	0.198	0.190	0.198	0.174	0.198	302,000	56,742	0.1879	0.198	0.190	0.198	0.174	0.198	302,000	0.1879	9.39%
2025-01-10	0	0.181	0.181	0.185	0.180	0.200	696,000	128,404	0.1845	0.181	0.181	0.185	0.180	0.200	696,000	0.1845	-12.98%
2025-01-09	0	0.208	0.201	0.208	-	-	0	0	-	0.208	0.201	0.208	-	-	0	-	0.00%
2025-01-08	0	0.208	0.201	0.208	-	-	4,000	796	0.1990	0.208	0.201	0.208	-	-	4,000	0.1990	-3.26%
2025-01-07	0	0.215	0.215	0.217	0.198	0.210	100,000	20,460	0.2046	0.215	0.215	0.217	0.198	0.210	100,000	0.2046	-0.92%
2025-01-06	0	0.217	-	0.217	-	-	0	0	-	0.217	-	0.217	-	-	0	-	-0.91%
2025-01-03	0	0.219	0.152	0.219	-	-	0	0	-	0.219	0.152	0.219	-	-	0	-	0.00%
2025-01-02	0	0.219	0.182	0.219	0.219	0.219	2,000	438	0.2190	0.219	0.182	0.219	0.219	0.219	2,000	0.2190	1.86%
2024-12-31	0	0.215	0.180	0.219	-	-	0	0	-	0.215	0.180	0.219	-	-	0	-	0.00%
2024-12-30	0	0.215	-	0.220	-	-	0	0	-	0.215	-	0.220	-	-	0	-	0.00%
2024-12-27	0	0.215	0.206	0.221	0.200	0.215	8,000	1,638	0.2048	0.215	0.206	0.221	0.200	0.215	8,000	0.2048	-1.83%
2024-12-24	0	0.219	0.194	0.220	-	-	0	0	-	0.219	0.194	0.220	-	-	0	-	-1.79%
2024-12-23	0	0.223	-	0.231	0.223	0.230	6,000	1,366	0.2277	0.223	-	0.231	0.223	0.230	6,000	0.2277	-8.23%
2024-12-20	0	0.243	0.206	0.244	0.203	0.243	88,000	18,356	0.2086	0.243	0.206	0.244	0.203	0.243	88,000	0.2086	5.65%
2024-12-19	0	0.230	0.210	0.230	-	-	0	0	-	0.230	0.210	0.230	-	-	0	-	-2.95%
2024-12-18	0	0.237	0.208	0.240	-	-	0	0	-	0.237	0.208	0.240	-	-	0	-	0.00%
2024-12-17	0	0.237	0.209	0.238	-	-	0	0	-	0.237	0.209	0.238	-	-	0	-	0.00%
2024-12-16	0	0.237	0.209	0.265	-	-	0	0	-	0.237	0.209	0.265	-	-	0	-	0.00%
2024-12-13	0	0.237	0.209	0.237	-	-	0	0	-	0.237	0.209	0.237	-	-	0	-	-0.42%
2024-12-12	0	0.238	0.211	0.238	0.211	0.245	104,000	22,342	0.2148	0.238	0.211	0.238	0.211	0.245	104,000	0.2148	5.31%
2024-12-11	0	0.226	0.209	0.226	0.205	0.230	108,000	24,474	0.2266	0.226	0.209	0.226	0.205	0.230	108,000	0.2266	-5.83%
2024-12-10	0	0.240	0.210	0.240	0.194	0.290	54,000	11,886	0.2201	0.240	0.210	0.240	0.194	0.290	54,000	0.2201	10.60%
2024-12-09	0	0.217	0.194	0.220	-	-	0	0	-	0.217	0.194	0.220	-	-	0	-	0.00%
2024-12-06	0	0.217	0.202	0.217	0.203	0.222	18,000	3,800	0.2111	0.217	0.202	0.217	0.203	0.222	18,000	0.2111	8.50%
2024-12-05	0	0.200	0.200	0.223	0.193	0.202	278,000	55,290	0.1989	0.200	0.200	0.223	0.193	0.202	278,000	0.1989	-6.98%
2024-12-04	0	0.215	0.191	0.222	-	-	0	0	-	0.215	0.191	0.222	-	-	0	-	0.00%
2024-12-03	0	0.215	0.190	0.223	-	-	0	0	-	0.215	0.190	0.223	-	-	0	-	0.00%
2024-12-02	0	0.215	0.185	0.222	-	-	0	0	-	0.215	0.185	0.222	-	-	0	-	0.00%
2024-11-29	0	0.215	0.210	0.215	0.209	0.215	292,000	62,614	0.2144	0.215	0.210	0.215	0.209	0.215	292,000	0.2144	-3.59%
2024-11-28	0	0.223	0.200	0.223	-	-	0	0	-	0.223	0.200	0.223	-	-	0	-	0.00%
2024-11-27	0	0.223	0.203	0.213	-	-	0	0	-	0.223	0.203	0.213	-	-	0	-	0.00%
2024-11-26	0	0.223	0.200	0.223	-	-	0	0	-	0.223	0.200	0.223	-	-	0	-	0.00%
2024-11-25	0	0.223	0.201	0.223	-	-	0	0	-	0.223	0.201	0.223	-	-	0	-	0.00%
2024-11-22	0	0.223	0.200	0.223	0.225	0.225	2,000	450	0.2250	0.223	0.200	0.223	0.225	0.225	2,000	0.2250	6.19%
2024-11-21	0	0.210	0.205	0.219	0.203	0.226	22,000	4,602	0.2092	0.210	0.205	0.219	0.203	0.226	22,000	0.2092	-5.41%
2024-11-20	0	0.222	0.203	0.228	-	-	0	0	-	0.222	0.203	0.228	-	-	0	-	0.00%
2024-11-19	0	0.222	0.180	0.228	-	-	0	0	-	0.222	0.180	0.228	-	-	0	-	0.00%
2024-11-18	0	0.222	0.184	0.227	-	-	0	0	-	0.222	0.184	0.227	-	-	0	-	0.00%
2024-11-15	0	0.222	0.200	0.229	-	-	0	0	-	0.222	0.200	0.229	-	-	0	-	0.00%
2024-11-14	0	0.222	0.215	0.229	0.210	0.270	262,000	58,954	0.2250	0.222	0.215	0.229	0.210	0.270	262,000	0.2250	1.83%
2024-11-13	0	0.218	0.218	0.220	0.202	0.220	6,581,000	1,445,553	0.2197	0.218	0.218	0.220	0.202	0.220	6,581,000	0.2197	-0.91%
2024-11-12	0	0.220	0.220	0.226	0.209	0.221	440,000	94,558	0.2149	0.220	0.220	0.226	0.209	0.221	440,000	0.2149	-8.33%
2024-11-11	0	0.240	0.214	0.240	0.255	0.255	2,000	510	0.2550	0.240	0.214	0.240	0.255	0.255	2,000	0.2550	5.26%
2024-11-08	0	0.228	0.211	0.228	-	-	0	0	-	0.228	0.211	0.228	-	-	0	-	-4.20%
2024-11-07	0	0.238	0.212	0.238	-	-	0	0	-	0.238	0.212	0.238	-	-	0	-	-2.86%
2024-11-06	0	0.245	0.214	0.245	-	-	0	0	-	0.245	0.214	0.245	-	-	0	-	-3.92%
2024-11-05	0	0.255	0.211	0.255	-	-	0	0	-	0.255	0.211	0.255	-	-	0	-	0.00%
2024-11-04	0	0.255	0.212	0.265	-	-	0	0	-	0.255	0.212	0.265	-	-	0	-	0.00%
2024-11-01	0	0.255	0.211	0.260	0.255	0.255	2,000	510	0.2550	0.255	0.211	0.260	0.255	0.255	2,000	0.2550	6.25%
2024-10-31	0	0.240	0.216	0.240	0.240	0.240	2,000	480	0.2400	0.240	0.216	0.240	0.240	0.240	2,000	0.2400	-3.23%
2024-10-30	0	0.248	0.211	0.248	0.220	0.280	50,000	12,278	0.2456	0.248	0.211	0.248	0.220	0.280	50,000	0.2456	2.06%
2024-10-29	0	0.243	0.213	0.243	0.230	0.244	22,000	5,234	0.2379	0.243	0.213	0.243	0.230	0.244	22,000	0.2379	0.41%
2024-10-28	0	0.242	0.222	0.250	0.250	0.250	4,000	1,000	0.2500	0.242	0.222	0.250	0.250	0.250	4,000	0.2500	-5.10%
2024-10-25	0	0.255	0.211	0.255	0.260	0.270	4,000	1,060	0.2650	0.255	0.211	0.255	0.260	0.270	4,000	0.2650	4.51%
2024-10-24	0	0.244	0.216	0.244	-	-	0	0	-	0.244	0.216	0.244	-	-	0	-	0.00%
2024-10-23	0	0.244	0.216	0.244	0.209	0.265	22,000	4,944	0.2247	0.244	0.216	0.244	0.209	0.265	22,000	0.2247	11.42%
2024-10-22	0	0.219	0.203	0.219	0.201	0.249	70,000	14,292	0.2042	0.219	0.203	0.219	0.201	0.249	70,000	0.2042	-4.78%
2024-10-21	0	0.230	0.216	0.230	0.216	0.230	10,000	2,256	0.2256	0.230	0.216	0.230	0.216	0.230	10,000	0.2256	-4.96%
2024-10-18	0	0.242	0.207	0.242	0.240	0.249	10,000	2,424	0.2424	0.242	0.207	0.242	0.240	0.249	10,000	0.2424	-2.02%
2024-10-17	0	0.247	0.216	0.247	0.226	0.255	48,000	10,906	0.2272	0.247	0.216	0.247	0.226	0.255	48,000	0.2272	7.39%
2024-10-16	0	0.230	0.218	-	-	-	0	0	-	0.230	0.218	-	-	-	0	-	0.00%
2024-10-15	0	0.230	0.201	0.231	0.220	0.245	36,000	8,264	0.2296	0.230	0.201	0.231	0.220	0.245	36,000	0.2296	-3.77%
2024-10-14	0	0.239	0.225	0.255	0.230	0.260	582,000	138,860	0.2386	0.239	0.225	0.255	0.230	0.260	582,000	0.2386	-14.64%
2024-10-10	0	0.280	0.260	0.280	0.280	0.300	696,000	200,690	0.2883	0.280	0.260	0.280	0.280	0.300	696,000	0.2883	14.29%
2024-10-09	0	0.245	0.239	0.245	0.230	0.255	298,000	72,888	0.2446	0.245	0.239	0.245	0.230	0.255	298,000	0.2446	-12.50%
2024-10-08	0	0.280	0.260	0.280	0.260	0.280	2,056,000	535,680	0.2605	0.280	0.260	0.280	0.260	0.280	2,056,000	0.2605	-6.67%
2024-10-07	0	0.300	0.255	0.305	0.270	0.315	912,000	254,700	0.2793	0.300	0.255	0.305	0.270	0.315	912,000	0.2793	-1.64%
2024-10-04	0	0.305	0.295	0.305	0.186	0.340	5,698,000	1,638,900	0.2876	0.305	0.295	0.305	0.186	0.340	5,698,000	0.2876	33.77%
2024-10-03	0	0.228	0.189	0.228	0.220	0.230	84,000	18,580	0.2212	0.228	0.189	0.228	0.220	0.230	84,000	0.2212	9.62%
2024-10-02	0	0.208	0.205	0.208	0.181	0.208	1,020,000	200,396	0.1965	0.208	0.205	0.208	0.181	0.208	1,020,000	0.1965	0.00%
2024-09-30	0	0.208	0.205	0.208	0.200	0.208	256,000	51,280	0.2003	0.208	0.205	0.208	0.200	0.208	256,000	0.2003	4.00%
2024-09-27	0	0.200	0.190	0.200	0.200	0.200	90,000	18,000	0.2000	0.200	0.190	0.200	0.200	0.200	90,000	0.2000	0.00%
2024-09-26	0	0.200	0.180	0.200	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2024-09-25	0	0.200	0.178	0.200	-	-	0	0	-	0.200	0.178	0.200	-	-	0	-	0.00%
2024-09-24	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2024-09-23	0	0.200	0.180	0.200	0.200	0.200	12,000	2,400	0.2000	0.200	0.180	0.200	0.200	0.200	12,000	0.2000	0.00%
2024-09-20	0	0.200	0.180	0.200	0.177	0.202	106,000	20,712	0.1954	0.200	0.180	0.200	0.177	0.202	106,000	0.1954	2.56%
2024-09-19	0	0.195	0.182	0.195	-	-	0	0	-	0.195	0.182	0.195	-	-	0	-	0.00%
2024-09-17	0	0.195	0.172	0.195	0.200	0.200	6,000	1,200	0.2000	0.195	0.172	0.195	0.200	0.200	6,000	0.2000	0.00%
2024-09-16	0	0.195	0.172	-	0.190	0.195	300,000	58,250	0.1942	0.195	0.172	-	0.190	0.195	300,000	0.1942	0.00%
2024-09-13	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2024-09-12	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2024-09-11	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2024-09-10	0	0.195	0.178	0.195	0.178	0.196	20,000	3,668	0.1834	0.195	0.178	0.195	0.178	0.196	20,000	0.1834	2.63%
2024-09-09	0	0.190	0.183	0.190	0.183	0.191	16,000	2,976	0.1860	0.190	0.183	0.190	0.183	0.191	16,000	0.1860	-0.52%
2024-09-05	0	0.191	0.180	0.191	-	-	0	0	-	0.191	0.180	0.191	-	-	0	-	0.00%
2024-09-04	0	0.191	-	0.199	-	-	0	0	-	0.191	-	0.199	-	-	0	-	0.00%
2024-09-03	0	0.191	0.191	0.199	0.173	0.198	82,000	15,152	0.1848	0.191	0.191	0.199	0.173	0.198	82,000	0.1848	-3.54%
2024-09-02	0	0.198	0.191	0.199	0.181	0.198	142,000	27,018	0.1903	0.198	0.191	0.199	0.181	0.198	142,000	0.1903	-1.00%
2024-08-30	0	0.200	-	0.200	0.208	0.208	2,000	416	0.2080	0.200	-	0.200	0.208	0.208	2,000	0.2080	0.00%
2024-08-29	0	0.200	-	0.200	0.191	0.208	30,000	5,944	0.1981	0.200	-	0.200	0.191	0.208	30,000	0.1981	-4.31%
2024-08-28	0	0.209	-	0.209	0.210	0.210	8,000	1,680	0.2100	0.209	-	0.209	0.210	0.210	8,000	0.2100	-0.48%
2024-08-27	0	0.210	0.189	0.210	0.210	0.210	100,000	21,000	0.2100	0.210	0.189	0.210	0.210	0.210	100,000	0.2100	0.96%
2024-08-26	0	0.208	0.183	0.210	0.200	0.200	10,000	2,000	0.2000	0.208	0.183	0.210	0.200	0.200	10,000	0.2000	-0.95%
2024-08-23	0	0.210	0.200	0.210	0.209	0.210	106,000	22,150	0.2090	0.210	0.200	0.210	0.209	0.210	106,000	0.2090	0.48%
2024-08-22	0	0.209	0.206	0.210	-	-	0	0	-	0.209	0.206	0.210	-	-	0	-	0.00%
2024-08-21	0	0.209	0.206	0.210	-	-	0	0	-	0.209	0.206	0.210	-	-	0	-	0.00%
2024-08-20	0	0.209	0.206	0.210	-	-	0	0	-	0.209	0.206	0.210	-	-	0	-	0.00%
2024-08-19	0	0.209	0.206	0.209	0.209	0.210	78,000	16,330	0.2094	0.209	0.206	0.209	0.209	0.210	78,000	0.2094	-8.33%
2024-08-16	0	0.228	0.208	0.228	0.216	0.230	18,000	4,086	0.2270	0.228	0.208	0.228	0.216	0.230	18,000	0.2270	3.64%
2024-08-15	0	0.220	0.220	0.231	0.217	0.220	82,000	17,986	0.2193	0.220	0.220	0.231	0.217	0.220	82,000	0.2193	-6.78%
2024-08-14	0	0.236	0.216	0.236	-	-	0	0	-	0.236	0.216	0.236	-	-	0	-	0.00%
2024-08-13	0	0.236	0.213	0.237	0.214	0.238	22,000	5,028	0.2285	0.236	0.213	0.237	0.214	0.238	22,000	0.2285	3.06%
2024-08-12	0	0.229	0.213	0.229	0.228	0.229	74,000	16,892	0.2283	0.229	0.213	0.229	0.228	0.229	74,000	0.2283	4.09%
2024-08-09	0	0.220	0.203	0.231	0.210	0.220	10,000	2,192	0.2192	0.220	0.203	0.231	0.210	0.220	10,000	0.2192	-4.35%
2024-08-08	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2024-08-07	0	0.230	-	0.232	-	-	0	0	-	0.230	-	0.232	-	-	0	-	0.00%
2024-08-06	0	0.230	0.200	0.235	0.230	0.230	12,000	2,756	0.2297	0.230	0.200	0.235	0.230	0.230	12,000	0.2297	6.48%
2024-08-05	0	0.216	0.186	0.235	0.216	0.227	114,000	25,372	0.2226	0.216	0.186	0.235	0.216	0.227	114,000	0.2226	-7.30%
2024-08-02	0	0.233	0.222	0.235	0.221	0.233	64,000	14,474	0.2262	0.233	0.222	0.235	0.221	0.233	64,000	0.2262	-0.85%
2024-08-01	0	0.235	0.225	0.236	0.213	0.260	114,000	25,438	0.2231	0.235	0.225	0.236	0.213	0.260	114,000	0.2231	-4.08%
2024-07-31	0	0.245	0.223	0.245	0.248	0.249	16,000	3,970	0.2481	0.245	0.223	0.245	0.248	0.249	16,000	0.2481	7.46%
2024-07-30	0	0.228	0.220	0.235	0.214	0.238	84,000	19,008	0.2263	0.228	0.220	0.235	0.214	0.238	84,000	0.2263	2.70%
2024-07-29	0	0.222	0.221	0.243	0.221	0.223	132,000	29,338	0.2223	0.222	0.221	0.243	0.221	0.223	132,000	0.2223	-11.20%
2024-07-26	0	0.250	0.223	0.250	0.250	0.250	50,000	12,500	0.2500	0.250	0.223	0.250	0.250	0.250	50,000	0.2500	6.38%
2024-07-25	0	0.235	0.222	0.235	0.221	0.235	266,000	59,266	0.2228	0.235	0.222	0.235	0.221	0.235	266,000	0.2228	-3.69%
2024-07-24	0	0.244	0.223	0.244	0.223	0.245	14,000	3,252	0.2323	0.244	0.223	0.244	0.223	0.245	14,000	0.2323	-0.41%
2024-07-23	0	0.245	0.250	0.260	0.235	0.244	74,000	17,480	0.2362	0.245	0.250	0.260	0.235	0.244	74,000	0.2362	4.26%
2024-07-22	0	0.235	0.222	0.235	-	-	0	0	-	0.235	0.222	0.235	-	-	0	-	0.00%
2024-07-19	0	0.235	0.222	0.235	-	-	0	0	-	0.235	0.222	0.235	-	-	0	-	0.00%
2024-07-18	0	0.235	0.220	0.235	0.219	0.235	146,000	32,800	0.2247	0.235	0.220	0.235	0.219	0.235	146,000	0.2247	0.00%
2024-07-17	0	0.235	0.223	0.244	0.235	0.235	12,000	2,820	0.2350	0.235	0.223	0.244	0.235	0.235	12,000	0.2350	-4.08%
2024-07-16	0	0.245	0.235	0.250	-	-	0	0	-	0.245	0.235	0.250	-	-	0	-	0.00%
2024-07-15	0	0.245	0.235	0.245	0.235	0.245	228,000	54,614	0.2395	0.245	0.235	0.245	0.235	0.245	228,000	0.2395	0.00%
2024-07-12	0	0.245	0.223	0.245	0.221	0.250	50,000	11,112	0.2222	0.245	0.223	0.245	0.221	0.250	50,000	0.2222	2.08%
2024-07-11	0	0.240	0.216	0.240	-	-	0	0	-	0.240	0.216	0.240	-	-	0	-	-7.69%
2024-07-10	0	0.260	0.213	0.260	0.265	0.265	100,000	26,500	0.2650	0.260	0.213	0.260	0.265	0.265	100,000	0.2650	0.00%
2024-07-09	0	0.260	0.219	0.260	0.242	0.260	126,000	30,528	0.2423	0.260	0.219	0.260	0.242	0.260	126,000	0.2423	4.42%
2024-07-08	0	0.249	0.230	0.249	-	-	0	0	-	0.249	0.230	0.249	-	-	0	-	0.00%
2024-07-05	0	0.249	0.231	0.249	0.245	0.255	216,000	53,512	0.2477	0.249	0.231	0.249	0.245	0.255	216,000	0.2477	0.40%
2024-07-04	0	0.248	0.230	0.248	-	-	0	0	-	0.248	0.230	0.248	-	-	0	-	-0.80%
2024-07-03	0	0.250	0.231	0.250	0.230	0.250	252,000	62,242	0.2470	0.250	0.231	0.250	0.230	0.250	252,000	0.2470	0.40%
2024-07-02	0	0.249	0.220	0.249	0.234	0.249	276,000	65,926	0.2389	0.249	0.220	0.249	0.234	0.249	276,000	0.2389	7.33%
2024-06-28	0	0.232	0.219	0.232	-	-	0	0	-	0.232	0.219	0.232	-	-	0	-	-0.85%
2024-06-27	0	0.234	0.219	0.234	-	-	0	0	-	0.234	0.219	0.234	-	-	0	-	-0.43%
2024-06-26	0	0.235	0.220	0.235	0.219	0.235	52,000	11,454	0.2203	0.235	0.220	0.235	0.219	0.235	52,000	0.2203	0.00%
2024-06-25	0	0.235	0.220	0.239	0.220	0.235	54,000	11,930	0.2209	0.235	0.220	0.239	0.220	0.235	54,000	0.2209	-2.08%
2024-06-24	0	0.240	0.240	0.245	0.230	0.265	86,000	19,854	0.2309	0.240	0.240	0.245	0.230	0.265	86,000	0.2309	0.00%
2024-06-21	0	0.240	0.231	0.240	0.240	0.240	62,000	14,880	0.2400	0.240	0.231	0.240	0.240	0.240	62,000	0.2400	0.00%
2024-06-20	0	0.240	0.230	0.240	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	0.00%
2024-06-19	0	0.240	0.230	0.240	0.230	0.240	42,000	9,680	0.2305	0.240	0.230	0.240	0.230	0.240	42,000	0.2305	-1.64%
2024-06-18	0	0.244	0.244	0.245	0.230	0.245	170,000	41,086	0.2417	0.244	0.244	0.245	0.230	0.245	170,000	0.2417	0.83%
2024-06-17	0	0.242	0.230	0.242	0.245	0.245	32,000	7,840	0.2450	0.242	0.230	0.242	0.245	0.245	32,000	0.2450	0.83%
2024-06-14	0	0.240	0.240	0.245	0.230	0.230	170,000	40,550	0.2385	0.240	0.240	0.245	0.230	0.230	170,000	0.2385	-3.61%
2024-06-13	0	0.249	0.212	0.255	-	-	0	0	-	0.249	0.212	0.255	-	-	0	-	0.00%
2024-06-12	0	0.249	0.211	0.250	0.249	0.260	78,000	19,574	0.2509	0.249	0.211	0.250	0.249	0.260	78,000	0.2509	-2.35%
2024-06-11	0	0.255	0.213	0.255	0.260	0.260	2,000	520	0.2600	0.255	0.213	0.255	0.260	0.260	2,000	0.2600	11.84%
2024-06-07	0	0.228	0.228	0.230	0.215	0.240	60,000	13,478	0.2246	0.228	0.228	0.230	0.215	0.240	60,000	0.2246	-5.00%
2024-06-06	0	0.240	0.215	0.240	-	-	0	0	-	0.240	0.215	0.240	-	-	0	-	-0.83%
2024-06-05	0	0.242	0.218	0.242	0.218	0.242	4,000	920	0.2300	0.242	0.218	0.242	0.218	0.242	4,000	0.2300	-0.82%
2024-06-04	0	0.244	0.218	0.244	-	-	0	0	-	0.244	0.218	0.244	-	-	0	-	0.00%
2024-06-03	0	0.244	0.215	0.244	0.214	0.245	42,000	10,104	0.2406	0.244	0.215	0.244	0.214	0.245	42,000	0.2406	-0.41%
2024-05-31	0	0.245	0.210	0.245	-	-	0	0	-	0.245	0.210	0.245	-	-	0	-	0.00%
2024-05-30	0	0.245	0.210	0.245	-	-	0	0	-	0.245	0.210	0.245	-	-	0	-	0.00%
2024-05-29	0	0.245	0.203	0.245	-	-	0	0	-	0.245	0.203	0.245	-	-	0	-	-2.00%
2024-05-28	0	0.250	0.213	0.250	-	-	0	0	-	0.250	0.213	0.250	-	-	0	-	0.00%
2024-05-27	0	0.250	0.210	0.250	-	-	0	0	-	0.250	0.210	0.250	-	-	0	-	-1.96%
2024-05-24	0	0.255	0.204	0.255	0.255	0.260	22,000	5,710	0.2595	0.255	0.204	0.255	0.255	0.260	22,000	0.2595	2.41%
2024-05-23	0	0.249	0.213	0.249	-	-	0	0	-	0.249	0.213	0.249	-	-	0	-	-0.40%
2024-05-22	0	0.250	0.244	0.250	0.238	0.250	438,000	106,540	0.2432	0.250	0.244	0.250	0.238	0.250	438,000	0.2432	-3.85%
2024-05-21	0	0.260	0.230	0.260	0.231	0.265	138,000	34,090	0.2470	0.260	0.230	0.260	0.231	0.265	138,000	0.2470	12.55%
2024-05-20	0	0.231	0.210	0.231	0.231	0.234	78,000	18,106	0.2321	0.231	0.210	0.231	0.231	0.234	78,000	0.2321	-0.43%
2024-05-17	0	0.232	0.215	0.235	-	-	0	0	-	0.232	0.215	0.235	-	-	0	-	0.00%
2024-05-16	0	0.232	0.201	0.232	0.233	0.233	2,000	466	0.2330	0.232	0.201	0.232	0.233	0.233	2,000	0.2330	5.45%
2024-05-14	0	0.220	0.219	0.220	0.213	0.242	116,000	26,586	0.2292	0.220	0.219	0.220	0.213	0.242	116,000	0.2292	-8.33%
2024-05-13	0	0.240	0.217	0.240	0.216	0.240	74,000	17,310	0.2339	0.240	0.217	0.240	0.216	0.240	74,000	0.2339	11.11%
2024-05-10	0	0.216	0.210	0.240	0.206	0.240	160,000	37,432	0.2340	0.216	0.210	0.240	0.206	0.240	160,000	0.2340	-9.24%
2024-05-09	0	0.238	0.211	0.238	0.222	0.239	58,000	13,772	0.2374	0.238	0.211	0.238	0.222	0.239	58,000	0.2374	7.21%
2024-05-08	0	0.222	0.212	0.222	0.200	0.237	202,000	44,342	0.2195	0.222	0.212	0.222	0.200	0.237	202,000	0.2195	1.37%
2024-05-07	0	0.219	0.219	0.220	0.219	0.240	830,000	193,164	0.2327	0.219	0.219	0.220	0.219	0.240	830,000	0.2327	-0.45%
2024-05-06	0	0.220	0.192	0.225	0.220	0.220	8,000	1,760	0.2200	0.220	0.192	0.225	0.220	0.220	8,000	0.2200	0.00%
2024-05-03	0	0.220	0.201	0.230	0.211	0.220	426,000	93,240	0.2189	0.220	0.201	0.230	0.211	0.220	426,000	0.2189	3.29%
2024-05-02	0	0.213	0.194	0.213	-	-	0	0	-	0.213	0.194	0.213	-	-	0	-	0.00%
2024-04-30	0	0.213	0.193	0.214	0.206	0.215	32,000	6,642	0.2076	0.213	0.193	0.214	0.206	0.215	32,000	0.2076	3.40%
2024-04-29	0	0.206	0.195	0.206	0.207	0.207	14,000	2,898	0.2070	0.206	0.195	0.206	0.207	0.207	14,000	0.2070	-2.37%
2024-04-26	0	0.211	0.200	0.211	0.194	0.220	110,000	22,238	0.2022	0.211	0.200	0.211	0.194	0.220	110,000	0.2022	-3.21%
2024-04-25	0	0.218	0.194	0.219	0.218	0.220	122,000	26,836	0.2200	0.218	0.194	0.219	0.218	0.220	122,000	0.2200	1.40%
2024-04-24	0	0.215	0.209	0.220	0.209	0.210	466,000	97,396	0.2090	0.215	0.209	0.220	0.209	0.210	466,000	0.2090	2.87%
2024-04-23	0	0.209	0.191	0.209	0.192	0.209	130,000	26,350	0.2027	0.209	0.191	0.209	0.192	0.209	130,000	0.2027	4.50%
2024-04-22	0	0.200	0.181	0.210	0.199	0.200	28,000	5,594	0.1998	0.200	0.181	0.210	0.199	0.200	28,000	0.1998	0.00%
2024-04-19	0	0.200	0.182	0.200	0.194	0.200	126,000	24,620	0.1954	0.200	0.182	0.200	0.194	0.200	126,000	0.1954	2.56%
2024-04-18	0	0.195	0.180	0.210	-	-	0	0	-	0.195	0.180	0.210	-	-	0	-	0.00%
2024-04-17	0	0.195	0.183	0.200	0.180	0.195	194,000	37,260	0.1921	0.195	0.183	0.200	0.180	0.195	194,000	0.1921	3.72%
2024-04-16	0	0.188	0.180	0.188	0.180	0.194	326,000	59,172	0.1815	0.188	0.180	0.188	0.180	0.194	326,000	0.1815	-10.48%
2024-04-15	0	0.210	0.186	0.210	-	-	0	0	-	0.210	0.186	0.210	-	-	0	-	0.00%
2024-04-12	0	0.210	0.189	0.210	-	-	0	0	-	0.210	0.189	0.210	-	-	0	-	0.00%
2024-04-11	0	0.210	0.192	0.230	-	-	0	0	-	0.210	0.192	0.230	-	-	0	-	0.00%
2024-04-10	0	0.210	0.210	-	0.202	0.202	6,000	1,212	0.2020	0.210	0.210	-	0.202	0.202	6,000	0.2020	3.96%
2024-04-09	0	0.202	0.200	0.204	0.179	0.202	218,000	40,856	0.1874	0.202	0.200	0.204	0.179	0.202	218,000	0.1874	5.21%
2024-04-08	0	0.192	0.189	0.200	0.185	0.200	118,000	22,276	0.1888	0.192	0.189	0.200	0.185	0.200	118,000	0.1888	-6.34%
2024-04-05	0	0.205	0.183	0.205	0.196	0.205	120,000	24,110	0.2009	0.205	0.183	0.205	0.196	0.205	120,000	0.2009	4.59%
2024-04-03	0	0.196	0.186	0.197	0.183	0.210	308,000	61,320	0.1991	0.196	0.186	0.197	0.183	0.210	308,000	0.1991	-1.51%
2024-04-02	0	0.199	0.189	0.200	0.199	0.207	288,000	58,388	0.2027	0.199	0.189	0.200	0.199	0.207	288,000	0.2027	-3.40%
2024-03-28	0	0.206	0.205	0.243	0.205	0.206	14,000	2,872	0.2051	0.206	0.205	0.243	0.205	0.206	14,000	0.2051	-13.81%
2024-03-27	0	0.239	0.212	0.250	-	-	0	0	-	0.239	0.212	0.250	-	-	0	-	0.00%
2024-03-26	0	0.239	0.215	0.250	-	-	0	0	-	0.239	0.215	0.250	-	-	0	-	0.00%
2024-03-25	0	0.239	0.210	0.240	0.214	0.244	264,000	62,802	0.2379	0.239	0.210	0.240	0.214	0.244	264,000	0.2379	3.91%
2024-03-22	0	0.230	0.212	0.230	0.216	0.234	260,000	57,696	0.2219	0.230	0.212	0.230	0.216	0.234	260,000	0.2219	-4.17%
2024-03-21	0	0.240	0.229	0.240	0.237	0.270	290,000	73,842	0.2546	0.240	0.229	0.240	0.237	0.270	290,000	0.2546	-4.00%
2024-03-20	0	0.250	0.250	0.255	0.248	0.275	1,243,000	323,936	0.2606	0.250	0.250	0.255	0.248	0.275	1,243,000	0.2606	5.93%
2024-03-19	0	0.236	0.192	0.236	-	-	0	0	-	0.236	0.192	0.236	-	-	0	-	-0.42%
2024-03-18	0	0.237	0.193	0.237	0.218	0.238	10,000	2,340	0.2340	0.237	0.193	0.237	0.218	0.238	10,000	0.2340	9.22%
2024-03-15	0	0.217	0.185	0.217	-	-	0	0	-	0.217	0.185	0.217	-	-	0	-	-0.46%
2024-03-14	0	0.218	0.195	0.218	-	-	0	0	-	0.218	0.195	0.218	-	-	0	-	-0.46%
2024-03-13	0	0.219	0.193	0.219	0.193	0.220	62,000	12,220	0.1971	0.219	0.193	0.219	0.193	0.220	62,000	0.1971	0.00%
2024-03-12	0	0.219	0.192	0.219	0.194	0.219	6,000	1,214	0.2023	0.219	0.192	0.219	0.194	0.219	6,000	0.2023	5.29%
2024-03-11	0	0.208	0.208	0.210	0.208	0.215	12,000	2,564	0.2137	0.208	0.208	0.210	0.208	0.215	12,000	0.2137	0.00%
2024-03-08	0	0.208	0.208	0.219	0.208	0.208	2,000	416	0.2080	0.208	0.208	0.219	0.208	0.208	2,000	0.2080	-5.45%
2024-03-07	0	0.220	0.211	0.220	0.220	0.233	18,000	3,986	0.2214	0.220	0.211	0.220	0.220	0.233	18,000	0.2214	4.76%
2024-03-06	0	0.210	0.210	0.215	0.208	0.219	82,000	17,404	0.2122	0.210	0.210	0.215	0.208	0.219	82,000	0.2122	0.48%
2024-03-05	0	0.209	0.209	0.218	0.203	0.235	458,000	95,352	0.2082	0.209	0.209	0.218	0.203	0.235	458,000	0.2082	-11.44%
2024-03-04	0	0.236	0.202	0.229	0.236	0.237	300,000	71,066	0.2369	0.236	0.202	0.229	0.236	0.237	300,000	0.2369	1.29%
2024-03-01	0	0.233	0.223	0.239	0.223	0.231	222,000	51,012	0.2298	0.233	0.223	0.239	0.223	0.231	222,000	0.2298	6.88%
2024-02-29	0	0.218	0.194	0.218	0.200	0.219	304,000	64,410	0.2119	0.218	0.194	0.218	0.200	0.219	304,000	0.2119	8.46%
2024-02-28	0	0.201	0.189	0.201	-	-	0	0	-	0.201	0.189	0.201	-	-	0	-	0.00%
2024-02-27	0	0.201	0.180	0.201	0.195	0.201	600,000	120,240	0.2004	0.201	0.180	0.201	0.195	0.201	600,000	0.2004	5.79%
2024-02-26	0	0.190	0.188	0.193	0.187	0.190	266,000	49,960	0.1878	0.190	0.188	0.193	0.187	0.190	266,000	0.1878	-7.32%
2024-02-23	0	0.205	0.185	0.210	-	-	0	0	-	0.205	0.185	0.210	-	-	0	-	2.50%
2024-02-22	0	0.200	0.188	0.210	-	-	0	0	-	0.200	0.188	0.210	-	-	0	-	0.00%
2024-02-21	0	0.200	0.186	0.200	0.200	0.202	28,000	5,624	0.2009	0.200	0.186	0.200	0.200	0.202	28,000	0.2009	0.00%
2024-02-20	0	0.200	0.184	0.200	0.200	0.200	4,000	800	0.2000	0.200	0.184	0.200	0.200	0.200	4,000	0.2000	0.00%
2024-02-19	0	0.200	0.199	0.200	0.195	0.205	1,246,000	249,226	0.2000	0.200	0.199	0.200	0.195	0.205	1,246,000	0.2000	-2.44%
2024-02-16	0	0.205	0.196	0.215	0.182	0.205	608,000	120,700	0.1985	0.205	0.196	0.215	0.182	0.205	608,000	0.1985	1.49%
2024-02-15	0	0.202	0.179	0.202	-	-	0	0	-	0.202	0.179	0.202	-	-	0	-	-0.49%
2024-02-14	0	0.203	0.179	0.203	0.207	0.207	20,000	4,140	0.2070	0.203	0.179	0.203	0.207	0.207	20,000	0.2070	4.10%
2024-02-09	0	0.195	0.178	0.210	-	-	0	0	-	0.195	0.178	0.210	-	-	0	-	0.00%
2024-02-08	0	0.195	0.179	0.195	0.195	0.195	10,000	1,950	0.1950	0.195	0.179	0.195	0.195	0.195	10,000	0.1950	4.28%
2024-02-07	0	0.187	0.183	0.209	0.176	0.196	188,000	34,606	0.1841	0.187	0.183	0.209	0.176	0.196	188,000	0.1841	-4.10%
2024-02-06	0	0.195	0.176	0.196	0.195	0.205	76,000	15,430	0.2030	0.195	0.176	0.196	0.195	0.205	76,000	0.2030	0.00%
2024-02-05	0	0.195	0.172	0.195	-	-	0	0	-	0.195	0.172	0.195	-	-	0	-	0.00%
2024-02-02	0	0.195	0.177	0.195	-	-	0	0	-	0.195	0.177	0.195	-	-	0	-	0.00%
2024-02-01	0	0.195	0.181	0.195	0.175	0.195	624,000	110,358	0.1769	0.195	0.181	0.195	0.175	0.195	624,000	0.1769	-1.02%
2024-01-31	0	0.197	0.197	0.200	0.172	0.197	48,000	8,708	0.1814	0.197	0.197	0.200	0.172	0.197	48,000	0.1814	-1.50%
2024-01-30	0	0.200	0.180	0.200	0.189	0.210	308,000	63,004	0.2046	0.200	0.180	0.200	0.189	0.210	308,000	0.2046	8.70%
2024-01-29	0	0.184	0.176	0.184	0.176	0.184	62,000	11,152	0.1799	0.184	0.176	0.184	0.176	0.184	62,000	0.1799	-1.08%
2024-01-26	0	0.186	0.186	0.187	0.185	0.195	458,000	85,538	0.1868	0.186	0.186	0.187	0.185	0.195	458,000	0.1868	-7.00%
2024-01-25	0	0.200	0.184	0.200	-	-	0	0	-	0.200	0.184	0.200	-	-	0	-	0.00%
2024-01-24	0	0.200	0.189	0.200	0.185	0.200	120,000	23,584	0.1965	0.200	0.189	0.200	0.185	0.200	120,000	0.1965	-2.44%
2024-01-23	0	0.205	0.184	0.205	0.205	0.205	12,000	2,460	0.2050	0.205	0.184	0.205	0.205	0.205	12,000	0.2050	2.50%
2024-01-22	0	0.200	0.186	0.210	0.200	0.200	2,000	400	0.2000	0.200	0.186	0.210	0.200	0.200	2,000	0.2000	0.00%
2024-01-19	0	0.200	0.185	0.202	-	-	0	0	-	0.200	0.185	0.202	-	-	0	-	0.00%
2024-01-18	0	0.200	0.189	0.217	0.200	0.200	20,000	4,000	0.2000	0.200	0.189	0.217	0.200	0.200	20,000	0.2000	0.00%
2024-01-17	0	0.200	0.187	0.200	0.198	0.219	170,000	33,788	0.1988	0.200	0.187	0.200	0.198	0.219	170,000	0.1988	0.00%
2024-01-16	0	0.200	0.191	0.228	0.200	0.205	38,000	7,610	0.2003	0.200	0.191	0.228	0.200	0.205	38,000	0.2003	-2.44%
2024-01-15	0	0.205	0.192	0.210	0.200	0.208	52,000	10,590	0.2037	0.205	0.192	0.210	0.200	0.208	52,000	0.2037	-2.38%
2024-01-12	0	0.210	0.210	0.217	0.205	0.220	476,000	100,308	0.2107	0.210	0.210	0.217	0.205	0.220	476,000	0.2107	-10.64%
2024-01-11	0	0.235	0.230	0.235	0.235	0.235	10,000	2,350	0.2350	0.235	0.230	0.235	0.235	0.235	10,000	0.2350	-0.42%
2024-01-10	0	0.236	0.223	0.236	0.238	0.240	200,000	47,896	0.2395	0.236	0.223	0.236	0.238	0.240	200,000	0.2395	3.51%
2024-01-09	0	0.228	0.209	0.228	-	-	0	0	-	0.228	0.209	0.228	-	-	0	-	-0.87%
2024-01-08	0	0.230	0.212	0.230	0.221	0.236	376,000	87,188	0.2319	0.230	0.212	0.230	0.221	0.236	376,000	0.2319	-2.95%
2024-01-05	0	0.237	0.231	0.237	0.222	0.240	186,000	43,556	0.2342	0.237	0.231	0.237	0.222	0.240	186,000	0.2342	1.28%
2024-01-04	0	0.234	0.226	0.234	0.210	0.249	2,121,000	486,804	0.2295	0.234	0.226	0.234	0.210	0.249	2,121,000	0.2295	21.87%
2024-01-03	0	0.192	0.186	0.211	-	-	0	0	-	0.192	0.186	0.211	-	-	0	-	0.00%
2024-01-02	0	0.192	0.192	0.222	0.192	0.206	54,000	10,868	0.2013	0.192	0.192	0.222	0.192	0.206	54,000	0.2013	-5.42%
2023-12-29	0	0.203	0.196	0.212	0.200	0.203	60,000	12,078	0.2013	0.203	0.196	0.212	0.200	0.203	60,000	0.2013	0.00%
2023-12-28	0	0.203	0.199	0.203	0.199	0.206	504,000	102,500	0.2034	0.203	0.199	0.203	0.199	0.206	504,000	0.2034	2.53%
2023-12-27	0	0.198	0.194	0.205	0.182	0.202	136,000	25,448	0.1871	0.198	0.194	0.205	0.182	0.202	136,000	0.1871	-2.46%
2023-12-22	0	0.203	0.203	0.210	0.203	0.210	340,000	70,616	0.2077	0.203	0.203	0.210	0.203	0.210	340,000	0.2077	1.50%
2023-12-21	0	0.200	0.200	0.210	0.199	0.210	28,000	5,770	0.2061	0.200	0.200	0.210	0.199	0.210	28,000	0.2061	-4.31%
2023-12-20	0	0.209	0.190	0.210	0.199	0.209	284,000	58,452	0.2058	0.209	0.190	0.210	0.199	0.209	284,000	0.2058	5.03%
2023-12-19	0	0.199	0.184	0.199	0.199	0.210	142,000	28,532	0.2009	0.199	0.184	0.199	0.199	0.210	142,000	0.2009	-2.93%
2023-12-18	0	0.205	0.182	0.205	0.200	0.207	60,000	12,140	0.2023	0.205	0.182	0.205	0.200	0.207	60,000	0.2023	2.50%
2023-12-15	0	0.200	0.200	0.210	0.199	0.200	84,000	16,792	0.1999	0.200	0.200	0.210	0.199	0.200	84,000	0.1999	0.00%
2023-12-14	0	0.200	0.188	0.200	0.190	0.200	90,000	17,874	0.1986	0.200	0.188	0.200	0.190	0.200	90,000	0.1986	2.56%
2023-12-13	0	0.195	0.193	0.200	0.191	0.204	442,000	86,952	0.1967	0.195	0.193	0.200	0.191	0.204	442,000	0.1967	-9.72%
2023-12-12	0	0.216	0.201	0.221	-	-	0	0	-	0.216	0.201	0.221	-	-	0	-	0.00%
2023-12-11	0	0.216	0.201	0.217	-	-	0	0	-	0.216	0.201	0.217	-	-	0	-	0.00%
2023-12-08	0	0.216	0.201	0.216	0.200	0.220	170,000	34,736	0.2043	0.216	0.201	0.216	0.200	0.220	170,000	0.2043	2.86%
2023-12-07	0	0.210	0.201	0.218	0.205	0.212	54,000	11,252	0.2084	0.210	0.201	0.218	0.205	0.212	54,000	0.2084	-0.94%
2023-12-06	0	0.212	0.208	0.212	0.210	0.213	26,000	5,494	0.2113	0.212	0.208	0.212	0.210	0.213	26,000	0.2113	0.00%
2023-12-05	0	0.212	0.206	0.212	0.203	0.209	340,000	70,102	0.2062	0.212	0.206	0.212	0.203	0.209	340,000	0.2062	-3.64%
2023-12-04	0	0.220	0.206	0.230	0.205	0.220	32,000	6,812	0.2129	0.220	0.206	0.230	0.205	0.220	32,000	0.2129	0.92%
2023-12-01	0	0.218	0.211	0.234	0.203	0.229	100,000	21,468	0.2147	0.218	0.211	0.234	0.203	0.229	100,000	0.2147	-1.36%
2023-11-30	0	0.221	0.205	0.222	0.208	0.224	160,000	34,900	0.2181	0.221	0.205	0.222	0.208	0.224	160,000	0.2181	-1.34%
2023-11-29	0	0.224	0.203	0.224	0.202	0.225	32,000	7,056	0.2205	0.224	0.203	0.224	0.202	0.225	32,000	0.2205	-1.75%
2023-11-28	0	0.228	0.202	0.228	0.228	0.228	100,000	22,800	0.2280	0.228	0.202	0.228	0.228	0.228	100,000	0.2280	3.64%
2023-11-27	0	0.220	0.203	0.220	0.220	0.237	90,000	20,348	0.2261	0.220	0.203	0.220	0.220	0.237	90,000	0.2261	0.00%
2023-11-24	0	0.220	0.201	0.220	-	-	0	0	-	0.220	0.201	0.220	-	-	0	-	0.00%
2023-11-23	0	0.220	0.204	0.220	0.210	0.220	354,000	76,290	0.2155	0.220	0.204	0.220	0.210	0.220	354,000	0.2155	4.76%
2023-11-22	0	0.210	0.200	0.210	-	-	0	0	-	0.210	0.200	0.210	-	-	0	-	-0.47%
2023-11-21	0	0.211	0.211	0.237	0.206	0.211	116,000	24,452	0.2108	0.211	0.211	0.237	0.206	0.211	116,000	0.2108	-4.09%
2023-11-20	0	0.220	0.211	0.220	0.220	0.221	36,000	7,934	0.2204	0.220	0.211	0.220	0.220	0.221	36,000	0.2204	4.76%
2023-11-17	0	0.210	0.205	0.210	0.217	0.217	46,000	9,982	0.2170	0.210	0.205	0.210	0.217	0.217	46,000	0.2170	-6.67%
2023-11-16	0	0.225	0.211	0.225	0.205	0.225	292,000	63,084	0.2160	0.225	0.211	0.225	0.205	0.225	292,000	0.2160	0.00%
2023-11-15	0	0.225	0.214	0.225	0.225	0.225	2,000	450	0.2250	0.225	0.214	0.225	0.225	0.225	2,000	0.2250	0.00%
2023-11-14	0	0.225	0.210	0.229	0.206	0.225	558,000	117,768	0.2111	0.225	0.210	0.229	0.206	0.225	558,000	0.2111	3.69%
2023-11-13	0	0.217	0.205	0.221	0.203	0.233	108,000	24,414	0.2261	0.217	0.205	0.221	0.203	0.233	108,000	0.2261	3.33%
2023-11-10	0	0.210	0.205	-	0.201	0.214	176,000	36,636	0.2082	0.210	0.205	-	0.201	0.214	176,000	0.2082	-4.55%
2023-11-09	0	0.220	0.210	0.235	-	-	0	0	-	0.220	0.210	0.235	-	-	0	-	0.00%
2023-11-08	0	0.220	0.210	0.236	0.219	0.220	150,000	32,934	0.2196	0.220	0.210	0.236	0.219	0.220	150,000	0.2196	0.00%
2023-11-07	0	0.220	0.212	0.238	0.211	0.220	40,000	8,620	0.2155	0.220	0.212	0.238	0.211	0.220	40,000	0.2155	-3.08%
2023-11-06	0	0.227	0.218	0.230	0.205	0.227	350,000	77,074	0.2202	0.227	0.218	0.230	0.205	0.227	350,000	0.2202	3.18%
2023-11-03	0	0.220	0.220	0.221	0.220	0.226	1,082,000	240,094	0.2219	0.220	0.220	0.221	0.220	0.226	1,082,000	0.2219	-6.38%
2023-11-02	0	0.235	0.223	0.236	0.220	0.236	418,000	94,288	0.2256	0.235	0.223	0.236	0.220	0.236	418,000	0.2256	-1.26%
2023-11-01	0	0.238	0.221	0.238	-	-	0	0	-	0.238	0.221	0.238	-	-	0	-	-0.42%
2023-10-31	0	0.239	0.221	0.239	0.230	0.239	32,000	7,540	0.2356	0.239	0.221	0.239	0.230	0.239	32,000	0.2356	2.58%
2023-10-30	0	0.233	0.227	0.234	0.232	0.236	324,000	76,082	0.2348	0.233	0.227	0.234	0.232	0.236	324,000	0.2348	-2.92%
2023-10-27	0	0.240	0.237	0.240	0.238	0.240	102,000	24,446	0.2397	0.240	0.237	0.240	0.238	0.240	102,000	0.2397	-0.41%
2023-10-26	0	0.241	0.239	0.245	0.226	0.248	752,000	179,838	0.2391	0.241	0.239	0.245	0.226	0.248	752,000	0.2391	-0.82%
2023-10-25	0	0.243	0.224	0.243	0.221	0.248	610,000	143,658	0.2355	0.243	0.224	0.243	0.221	0.248	610,000	0.2355	0.83%
2023-10-24	0	0.241	0.230	0.242	0.260	0.265	54,000	14,120	0.2615	0.241	0.230	0.242	0.260	0.265	54,000	0.2615	4.78%
2023-10-20	0	0.230	0.221	0.234	0.230	0.234	22,000	5,108	0.2322	0.230	0.221	0.234	0.230	0.234	22,000	0.2322	-4.17%
2023-10-19	0	0.240	0.221	0.249	0.225	0.231	350,000	79,968	0.2285	0.240	0.221	0.249	0.225	0.231	350,000	0.2285	4.35%
2023-10-18	0	0.230	0.225	0.230	0.220	0.237	444,000	100,768	0.2270	0.230	0.225	0.230	0.220	0.237	444,000	0.2270	0.00%
2023-10-17	0	0.230	0.226	0.230	0.224	0.233	324,000	74,354	0.2295	0.230	0.226	0.230	0.224	0.233	324,000	0.2295	1.32%
2023-10-16	0	0.227	0.227	0.230	0.225	0.242	332,000	76,792	0.2313	0.227	0.227	0.230	0.225	0.242	332,000	0.2313	-1.30%
2023-10-13	0	0.230	0.227	0.260	0.230	0.230	18,000	4,140	0.2300	0.230	0.227	0.260	0.230	0.230	18,000	0.2300	-3.36%
2023-10-12	0	0.238	0.235	0.240	0.233	0.250	1,196,000	282,890	0.2365	0.238	0.235	0.240	0.233	0.250	1,196,000	0.2365	-4.42%
2023-10-11	0	0.249	0.240	0.249	0.245	0.255	226,000	57,028	0.2523	0.249	0.240	0.249	0.245	0.255	226,000	0.2523	-2.35%
2023-10-10	0	0.255	0.250	0.260	0.250	0.260	598,000	150,850	0.2523	0.255	0.250	0.260	0.250	0.260	598,000	0.2523	-7.27%
2023-10-09	0	0.275	0.260	0.275	0.260	0.275	72,000	18,850	0.2618	0.275	0.260	0.275	0.260	0.275	72,000	0.2618	0.00%
2023-10-06	0	0.275	0.265	0.295	0.250	0.285	946,000	252,720	0.2671	0.275	0.265	0.295	0.250	0.285	946,000	0.2671	1.85%
2023-10-05	0	0.270	0.260	0.275	0.222	0.285	1,474,000	394,260	0.2675	0.270	0.260	0.275	0.222	0.285	1,474,000	0.2675	17.90%
2023-10-04	0	0.229	0.227	0.229	0.220	0.230	534,000	120,304	0.2253	0.229	0.227	0.229	0.220	0.230	534,000	0.2253	-0.87%
2023-10-03	0	0.231	0.231	0.235	0.231	0.238	172,000	39,842	0.2316	0.231	0.231	0.235	0.231	0.238	172,000	0.2316	-3.75%
2023-09-29	0	0.240	0.238	0.240	0.233	0.243	126,000	29,952	0.2377	0.240	0.238	0.240	0.233	0.243	126,000	0.2377	-3.61%
2023-09-28	0	0.249	0.246	0.247	0.250	0.255	210,000	52,650	0.2507	0.249	0.246	0.247	0.250	0.255	210,000	0.2507	-6.04%
2023-09-27	0	0.265	0.255	0.265	0.255	0.265	520,000	134,340	0.2583	0.265	0.255	0.265	0.255	0.265	520,000	0.2583	1.92%
2023-09-26	0	0.260	0.255	0.260	0.245	0.285	1,826,000	483,432	0.2647	0.260	0.255	0.260	0.245	0.285	1,826,000	0.2647	1.96%
2023-09-25	0	0.255	0.249	0.255	0.226	0.255	1,108,000	269,002	0.2428	0.255	0.249	0.255	0.226	0.255	1,108,000	0.2428	3.66%
2023-09-22	0	0.246	0.242	0.246	0.245	0.255	1,562,000	390,666	0.2501	0.246	0.242	0.246	0.245	0.255	1,562,000	0.2501	-3.53%
2023-09-21	0	0.255	0.250	0.255	0.255	0.280	1,080,000	282,160	0.2613	0.255	0.250	0.255	0.255	0.280	1,080,000	0.2613	-8.93%
2023-09-20	0	0.280	0.270	0.285	0.275	0.300	854,000	238,490	0.2793	0.280	0.270	0.285	0.275	0.300	854,000	0.2793	-6.67%
2023-09-19	0	0.300	0.290	0.300	0.270	0.300	2,190,000	613,130	0.2800	0.300	0.290	0.300	0.270	0.300	2,190,000	0.2800	-1.64%
2023-09-18	0	0.305	0.300	0.305	0.295	0.315	620,000	188,360	0.3038	0.305	0.300	0.305	0.295	0.315	620,000	0.3038	-1.61%
2023-09-15	0	0.310	0.305	0.310	0.300	0.360	11,320,000	3,683,220	0.3254	0.310	0.305	0.310	0.300	0.360	11,320,000	0.3254	6.90%
2023-09-14	0	0.290	0.290	0.300	0.290	0.310	1,628,000	486,270	0.2987	0.290	0.290	0.300	0.290	0.310	1,628,000	0.2987	-4.92%
2023-09-13	0	0.305	0.305	0.315	0.305	0.330	3,566,000	1,126,300	0.3158	0.305	0.305	0.315	0.305	0.330	3,566,000	0.3158	0.00%
2023-09-12	0	0.305	0.300	0.305	0.285	0.360	7,384,000	2,375,310	0.3217	0.305	0.300	0.305	0.285	0.360	7,384,000	0.3217	1.67%
2023-09-11	0	0.300	0.295	0.300	0.290	0.340	3,112,000	932,120	0.2995	0.300	0.295	0.300	0.290	0.340	3,112,000	0.2995	-6.25%
2023-09-07	0	0.320	0.310	0.320	0.300	0.355	6,484,000	2,072,830	0.3197	0.320	0.310	0.320	0.300	0.355	6,484,000	0.3197	-4.48%
2023-09-06	0	0.335	0.330	0.335	0.280	0.420	43,138,000	15,090,780	0.3498	0.335	0.330	0.335	0.280	0.420	43,138,000	0.3498	19.64%
2023-09-05	0	0.280	0.275	0.280	0.227	0.290	12,768,000	3,162,502	0.2477	0.280	0.275	0.280	0.227	0.290	12,768,000	0.2477	20.69%
2023-09-04	0	0.232	0.232	0.233	0.226	0.243	910,000	211,690	0.2326	0.232	0.232	0.233	0.226	0.243	910,000	0.2326	0.43%
2023-08-31	0	0.231	0.231	0.234	0.216	0.234	1,456,000	332,720	0.2285	0.231	0.231	0.234	0.216	0.234	1,456,000	0.2285	-0.86%
2023-08-30	0	0.233	0.233	0.237	0.232	0.247	4,064,000	974,546	0.2398	0.233	0.233	0.237	0.232	0.247	4,064,000	0.2398	-3.32%
2023-08-29	0	0.241	0.241	0.245	0.239	0.260	6,152,000	1,508,864	0.2453	0.241	0.241	0.245	0.239	0.260	6,152,000	0.2453	-12.36%
2023-08-28	0	0.275	0.270	0.275	0.250	0.315	1,790,000	479,950	0.2681	0.275	0.270	0.275	0.250	0.315	1,790,000	0.2681	7.84%
2023-08-25	0	0.255	0.246	0.255	0.246	0.265	726,000	182,488	0.2514	0.255	0.246	0.255	0.246	0.265	726,000	0.2514	-1.92%
2023-08-24	0	0.260	0.260	0.265	0.249	0.290	3,568,000	945,748	0.2651	0.260	0.260	0.265	0.249	0.290	3,568,000	0.2651	1.96%
2023-08-23	0	0.255	0.250	0.255	0.246	0.270	818,000	208,960	0.2555	0.255	0.250	0.255	0.246	0.270	818,000	0.2555	-3.77%
2023-08-22	0	0.265	0.260	0.270	0.260	0.280	1,428,000	378,030	0.2647	0.265	0.260	0.270	0.260	0.280	1,428,000	0.2647	-5.36%
2023-08-21	0	0.280	0.270	0.280	0.270	0.285	522,000	144,570	0.2770	0.280	0.270	0.280	0.270	0.285	522,000	0.2770	-3.45%
2023-08-18	0	0.290	0.280	0.290	0.285	0.290	60,000	17,160	0.2860	0.290	0.280	0.290	0.285	0.290	60,000	0.2860	-1.69%
2023-08-17	0	0.295	0.290	0.295	0.290	0.315	696,000	205,380	0.2951	0.295	0.290	0.295	0.290	0.315	696,000	0.2951	0.00%
2023-08-16	0	0.295	0.290	0.295	0.295	0.310	390,000	117,430	0.3011	0.295	0.290	0.295	0.295	0.310	390,000	0.3011	-7.81%
2023-08-15	0	0.320	0.305	0.320	0.310	0.320	272,000	85,400	0.3140	0.320	0.305	0.320	0.310	0.320	272,000	0.3140	0.00%
2023-08-14	0	0.320	0.305	0.320	0.300	0.320	96,000	29,350	0.3057	0.320	0.305	0.320	0.300	0.320	96,000	0.3057	0.00%
2023-08-11	0	0.320	0.315	0.325	0.315	0.330	228,000	72,900	0.3197	0.320	0.315	0.325	0.315	0.330	228,000	0.3197	-3.03%
2023-08-10	0	0.330	0.320	0.335	0.320	0.340	496,000	163,520	0.3297	0.330	0.320	0.335	0.320	0.340	496,000	0.3297	-4.35%
2023-08-09	0	0.345	0.345	0.350	-	-	0	0	-	0.345	0.345	0.350	-	-	0	-	1.47%
2023-08-08	0	0.340	0.335	0.340	0.330	0.340	262,000	87,870	0.3354	0.340	0.335	0.340	0.330	0.340	262,000	0.3354	-1.45%
2023-08-07	0	0.345	0.345	0.350	0.325	0.370	2,054,000	722,060	0.3515	0.345	0.345	0.350	0.325	0.370	2,054,000	0.3515	6.15%
2023-08-04	0	0.325	0.315	0.330	0.320	0.325	126,000	41,020	0.3256	0.325	0.315	0.330	0.320	0.325	126,000	0.3256	-1.52%
2023-08-03	0	0.330	0.325	0.330	0.325	0.345	750,000	249,860	0.3331	0.330	0.325	0.330	0.325	0.345	750,000	0.3331	-2.94%
2023-08-02	0	0.340	0.335	0.340	0.335	0.380	2,918,000	1,030,660	0.3532	0.340	0.335	0.340	0.335	0.380	2,918,000	0.3532	-11.69%
2023-08-01	0	0.385	0.380	0.385	0.385	0.400	204,000	80,260	0.3934	0.385	0.380	0.385	0.385	0.400	204,000	0.3934	1.32%
2023-07-31	0	0.380	0.380	0.385	0.375	0.400	1,030,000	393,570	0.3821	0.380	0.380	0.385	0.375	0.400	1,030,000	0.3821	-1.30%
2023-07-28	0	0.385	0.375	0.385	0.370	0.390	1,140,000	430,930	0.3780	0.385	0.375	0.385	0.370	0.390	1,140,000	0.3780	-1.28%
2023-07-27	0	0.390	0.375	0.390	0.380	0.400	170,000	65,190	0.3835	0.390	0.375	0.390	0.380	0.400	170,000	0.3835	-1.27%
2023-07-26	0	0.395	0.385	0.395	0.385	0.400	198,000	77,710	0.3925	0.395	0.385	0.395	0.385	0.400	198,000	0.3925	-1.25%
2023-07-25	0	0.400	0.390	0.400	0.390	0.410	206,000	82,450	0.4002	0.400	0.390	0.400	0.390	0.410	206,000	0.4002	-1.23%
2023-07-24	0	0.405	0.375	0.405	-	-	0	0	-	0.405	0.375	0.405	-	-	0	-	-1.22%
2023-07-21	0	0.410	0.395	0.410	0.390	0.410	522,000	209,030	0.4004	0.410	0.395	0.410	0.390	0.410	522,000	0.4004	0.00%
2023-07-20	0	0.410	0.395	0.405	0.405	0.435	1,406,000	591,650	0.4208	0.410	0.395	0.405	0.405	0.435	1,406,000	0.4208	-1.20%
2023-07-19	0	0.415	0.410	0.420	0.370	0.430	2,508,000	1,007,860	0.4019	0.415	0.410	0.420	0.370	0.430	2,508,000	0.4019	6.41%
2023-07-18	0	0.390	0.375	0.390	0.375	0.395	534,000	205,060	0.3840	0.390	0.375	0.390	0.375	0.395	534,000	0.3840	0.00%
2023-07-14	0	0.390	0.385	0.395	0.385	0.400	542,000	212,370	0.3918	0.390	0.385	0.395	0.385	0.400	542,000	0.3918	-2.50%
2023-07-13	0	0.400	0.400	0.405	0.400	0.415	1,318,000	535,340	0.4062	0.400	0.400	0.405	0.400	0.415	1,318,000	0.4062	-3.61%
2023-07-12	0	0.415	0.410	0.415	0.400	0.475	5,498,000	2,404,380	0.4373	0.415	0.410	0.415	0.400	0.475	5,498,000	0.4373	6.41%
2023-07-11	0	0.390	0.390	0.400	0.365	0.400	910,000	345,770	0.3800	0.390	0.390	0.400	0.365	0.400	910,000	0.3800	2.63%
2023-07-10	0	0.380	0.360	0.380	0.365	0.385	274,000	102,250	0.3732	0.380	0.360	0.380	0.365	0.385	274,000	0.3732	0.00%
2023-07-07	0	0.380	0.370	0.380	0.375	0.390	216,000	82,810	0.3834	0.380	0.370	0.380	0.375	0.390	216,000	0.3834	-1.30%
2023-07-06	0	0.385	0.385	0.390	0.370	0.400	1,054,000	402,740	0.3821	0.385	0.385	0.390	0.370	0.400	1,054,000	0.3821	-6.10%
2023-07-05	0	0.410	0.395	0.410	0.395	0.415	644,000	261,930	0.4067	0.410	0.395	0.410	0.395	0.415	644,000	0.4067	-2.38%
2023-07-04	0	0.420	0.410	0.420	0.405	0.440	422,000	177,160	0.4198	0.420	0.410	0.420	0.405	0.440	422,000	0.4198	-4.55%
2023-07-03	0	0.440	0.430	0.440	0.420	0.445	544,000	235,820	0.4335	0.440	0.430	0.440	0.420	0.445	544,000	0.4335	0.00%
2023-06-30	0	0.440	0.415	0.440	0.420	0.440	242,000	102,210	0.4224	0.440	0.415	0.440	0.420	0.440	242,000	0.4224	1.15%
2023-06-29	0	0.435	0.415	0.435	0.420	0.450	154,000	66,810	0.4338	0.435	0.415	0.435	0.420	0.450	154,000	0.4338	-3.33%
2023-06-28	0	0.450	0.440	0.450	0.440	0.450	150,000	66,220	0.4415	0.450	0.440	0.450	0.440	0.450	150,000	0.4415	0.00%
2023-06-27	0	0.450	0.445	0.450	0.450	0.455	108,000	48,610	0.4501	0.450	0.445	0.450	0.450	0.455	108,000	0.4501	-1.10%
2023-06-26	0	0.455	0.435	0.455	0.440	0.455	282,000	126,130	0.4473	0.455	0.435	0.455	0.440	0.455	282,000	0.4473	-3.19%
2023-06-23	0	0.470	0.450	0.465	0.425	0.480	998,000	443,280	0.4442	0.470	0.450	0.465	0.425	0.480	998,000	0.4442	2.17%
2023-06-21	0	0.460	0.440	0.460	0.450	0.470	474,000	217,500	0.4589	0.460	0.440	0.460	0.450	0.470	474,000	0.4589	-5.15%
2023-06-20	0	0.485	0.475	0.495	0.450	0.490	1,360,000	626,140	0.4604	0.485	0.475	0.495	0.450	0.490	1,360,000	0.4604	2.11%
2023-06-19	0	0.475	0.475	0.480	0.475	0.510	1,606,000	782,290	0.4871	0.475	0.475	0.480	0.475	0.510	1,606,000	0.4871	-8.65%
2023-06-16	0	0.520	0.510	0.520	0.500	0.530	1,478,000	762,260	0.5157	0.520	0.510	0.520	0.500	0.530	1,478,000	0.5157	-1.89%
2023-06-15	0	0.530	0.520	0.530	0.495	0.550	2,898,000	1,511,250	0.5215	0.530	0.520	0.530	0.495	0.550	2,898,000	0.5215	6.00%
2023-06-14	0	0.500	0.495	0.500	0.495	0.520	1,202,000	604,510	0.5029	0.500	0.495	0.500	0.495	0.520	1,202,000	0.5029	1.01%
2023-06-13	0	0.495	0.495	0.510	0.495	0.560	4,824,000	2,515,540	0.5215	0.495	0.495	0.510	0.495	0.560	4,824,000	0.5215	-10.00%
2023-06-12	0	0.550	0.530	0.550	0.520	0.560	602,000	328,220	0.5452	0.550	0.530	0.550	0.520	0.560	602,000	0.5452	-3.51%
2023-06-09	0	0.570	0.560	0.570	0.550	0.580	446,000	250,140	0.5609	0.570	0.560	0.570	0.550	0.580	446,000	0.5609	1.79%
2023-06-08	0	0.560	0.550	0.560	0.540	0.590	520,000	288,600	0.5550	0.560	0.550	0.560	0.540	0.590	520,000	0.5550	-3.45%
2023-06-07	0	0.580	0.560	0.580	0.550	0.600	768,000	433,760	0.5648	0.580	0.560	0.580	0.550	0.600	768,000	0.5648	1.75%
2023-06-06	0	0.570	0.560	0.570	0.550	0.580	958,000	538,740	0.5624	0.570	0.560	0.570	0.550	0.580	958,000	0.5624	1.79%
2023-06-05	0	0.560	0.550	0.560	0.540	0.580	694,000	385,280	0.5552	0.560	0.550	0.560	0.540	0.580	694,000	0.5552	-1.75%
2023-06-02	0	0.570	0.570	0.580	0.560	0.630	6,066,000	3,548,280	0.5849	0.570	0.570	0.580	0.560	0.630	6,066,000	0.5849	-5.00%
2023-06-01	0	0.600	0.580	0.600	0.570	0.640	2,330,000	1,419,940	0.6094	0.600	0.580	0.600	0.570	0.640	2,330,000	0.6094	0.00%
2023-05-31	0	0.600	0.590	0.600	0.560	0.620	1,012,000	595,900	0.5888	0.600	0.590	0.600	0.560	0.620	1,012,000	0.5888	-3.23%
2023-05-30	0	0.620	0.600	0.620	0.580	0.630	1,458,000	885,080	0.6071	0.620	0.600	0.620	0.580	0.630	1,458,000	0.6071	3.33%
2023-05-29	0	0.600	0.590	0.600	0.590	0.640	1,006,000	607,920	0.6043	0.600	0.590	0.600	0.590	0.640	1,006,000	0.6043	-7.69%
2023-05-25	0	0.650	0.620	0.630	0.610	0.680	1,532,000	975,140	0.6365	0.650	0.620	0.630	0.610	0.680	1,532,000	0.6365	-5.80%
2023-05-24	0	0.690	0.680	0.690	0.650	0.700	978,000	662,380	0.6773	0.690	0.680	0.690	0.650	0.700	978,000	0.6773	-1.43%
2023-05-23	0	0.700	0.690	0.700	0.680	0.740	640,000	452,060	0.7063	0.700	0.690	0.700	0.680	0.740	640,000	0.7063	-1.41%
2023-05-22	0	0.710	0.710	0.730	0.700	0.810	3,538,000	2,564,940	0.7250	0.710	0.710	0.730	0.700	0.810	3,538,000	0.7250	-10.13%
2023-05-19	0	0.790	0.760	0.790	0.660	0.810	3,836,000	2,913,940	0.7596	0.790	0.760	0.790	0.660	0.810	3,836,000	0.7596	16.18%
2023-05-18	0	0.680	0.670	0.680	0.660	0.720	720,000	495,700	0.6885	0.680	0.670	0.680	0.660	0.720	720,000	0.6885	-2.86%
2023-05-17	0	0.700	0.680	0.700	0.670	0.750	1,844,000	1,297,240	0.7035	0.700	0.680	0.700	0.670	0.750	1,844,000	0.7035	-6.67%
2023-05-16	0	0.750	0.740	0.750	0.740	0.860	4,332,000	3,419,920	0.7895	0.750	0.740	0.750	0.740	0.860	4,332,000	0.7895	-11.76%
2023-05-15	0	0.850	0.830	0.850	0.710	0.850	12,310,000	9,639,100	0.7830	0.850	0.830	0.850	0.710	0.850	12,310,000	0.7830	14.86%
2023-05-12	0	0.740	0.740	0.750	0.510	0.750	6,708,000	4,459,480	0.6648	0.740	0.740	0.750	0.510	0.750	6,708,000	0.6648	39.62%
2023-05-11	0	0.530	0.520	0.530	0.495	0.550	2,776,000	1,432,160	0.5159	0.530	0.520	0.530	0.495	0.550	2,776,000	0.5159	-5.36%
2023-05-10	0	0.560	0.540	0.560	0.520	0.590	1,552,000	858,660	0.5533	0.560	0.540	0.560	0.520	0.590	1,552,000	0.5533	-1.75%
2023-05-09	0	0.570	0.550	0.570	0.550	0.690	1,464,000	844,340	0.5767	0.570	0.550	0.570	0.550	0.690	1,464,000	0.5767	-10.94%
2023-05-08	0	0.640	0.620	0.640	0.620	0.660	494,000	318,280	0.6443	0.640	0.620	0.640	0.620	0.660	494,000	0.6443	-5.88%
2023-05-05	0	0.680	0.670	0.690	0.660	0.700	152,000	103,540	0.6812	0.680	0.670	0.690	0.660	0.700	152,000	0.6812	-1.45%
2023-05-04	0	0.690	0.680	0.700	0.680	0.710	746,000	512,080	0.6864	0.690	0.680	0.700	0.680	0.710	746,000	0.6864	-4.17%
2023-05-03	0	0.720	0.700	0.730	0.680	0.730	358,000	250,040	0.6984	0.720	0.700	0.730	0.680	0.730	358,000	0.6984	0.00%
2023-05-02	0	0.720	0.720	0.740	0.700	0.730	202,000	145,160	0.7186	0.720	0.720	0.740	0.700	0.730	202,000	0.7186	0.00%
2023-04-28	0	0.720	0.740	0.750	0.720	0.740	84,000	61,080	0.7271	0.720	0.740	0.750	0.720	0.740	84,000	0.7271	-4.00%
2023-04-27	0	0.750	0.720	0.750	0.720	0.750	102,000	73,600	0.7216	0.750	0.720	0.750	0.720	0.750	102,000	0.7216	0.00%
2023-04-26	0	0.750	0.720	0.750	0.700	0.750	598,000	439,140	0.7343	0.750	0.720	0.750	0.700	0.750	598,000	0.7343	4.17%
2023-04-25	0	0.720	0.720	0.740	0.720	0.780	950,000	701,360	0.7383	0.720	0.720	0.740	0.720	0.780	950,000	0.7383	-7.69%
2023-04-24	0	0.780	0.780	0.810	0.780	0.820	1,292,000	1,022,980	0.7918	0.780	0.780	0.810	0.780	0.820	1,292,000	0.7918	-8.24%
2023-04-21	0	0.850	0.830	0.850	0.770	0.910	2,658,000	2,252,900	0.8476	0.850	0.830	0.850	0.770	0.910	2,658,000	0.8476	8.97%
2023-04-20	0	0.780	0.770	0.780	0.770	0.800	344,000	269,240	0.7827	0.780	0.770	0.780	0.770	0.800	344,000	0.7827	-2.50%
2023-04-19	0	0.800	0.780	0.830	0.800	0.840	550,000	446,240	0.8113	0.800	0.780	0.830	0.800	0.840	550,000	0.8113	-3.61%
2023-04-18	0	0.830	0.820	0.830	0.810	0.840	758,000	620,520	0.8186	0.830	0.820	0.830	0.810	0.840	758,000	0.8186	-3.49%
2023-04-17	0	0.860	0.840	0.860	0.850	0.860	876,000	746,200	0.8518	0.860	0.840	0.860	0.850	0.860	876,000	0.8518	-1.15%
2023-04-14	0	0.870	0.860	0.870	0.860	0.900	440,000	386,200	0.8777	0.870	0.860	0.870	0.860	0.900	440,000	0.8777	-4.40%
2023-04-13	0	0.910	0.910	0.930	0.820	0.930	1,250,000	1,097,240	0.8778	0.910	0.910	0.930	0.820	0.930	1,250,000	0.8778	4.60%
2023-04-12	0	0.870	0.870	0.880	0.850	0.910	464,000	407,020	0.8772	0.870	0.870	0.880	0.850	0.910	464,000	0.8772	-2.25%
2023-04-11	0	0.890	0.880	0.900	0.800	0.980	2,266,000	2,017,480	0.8903	0.890	0.880	0.900	0.800	0.980	2,266,000	0.8903	-3.26%
2023-04-06	0	0.920	0.870	0.920	0.860	0.920	248,000	217,380	0.8765	0.920	0.870	0.920	0.860	0.920	248,000	0.8765	2.22%
2023-04-04	0	0.900	0.890	0.900	0.860	0.900	1,166,000	1,024,340	0.8785	0.900	0.890	0.900	0.860	0.900	1,166,000	0.8785	-1.10%
2023-04-03	0	0.910	0.900	0.920	0.840	0.910	1,566,000	1,353,580	0.8644	0.910	0.900	0.920	0.840	0.910	1,566,000	0.8644	2.25%
2023-03-31	0	0.890	0.890	0.910	0.890	0.990	1,614,000	1,481,020	0.9176	0.890	0.890	0.910	0.890	0.990	1,614,000	0.9176	-7.29%
2023-03-30	0	0.960	0.940	0.960	0.940	1.100	5,716,000	5,775,840	1.0105	0.960	0.940	0.960	0.940	1.100	5,716,000	1.0105	-3.03%
2023-03-29	0	0.990	0.990	1.000	0.760	1.060	14,388,000	13,949,200	0.9695	0.990	0.990	1.000	0.760	1.060	14,388,000	0.9695	23.75%
2023-03-28	0	0.800	0.800	0.820	0.780	0.910	6,336,000	5,223,440	0.8244	0.800	0.800	0.820	0.780	0.910	6,336,000	0.8244	-12.09%
2023-03-27	0	0.910	0.890	0.900	0.870	0.940	2,054,000	1,824,720	0.8884	0.910	0.890	0.900	0.870	0.940	2,054,000	0.8884	-1.09%
2023-03-24	0	0.920	0.910	0.940	0.880	1.080	7,686,000	7,257,360	0.9442	0.920	0.910	0.940	0.880	1.080	7,686,000	0.9442	-14.81%
2023-03-23	0	1.080	1.080	1.090	1.010	1.180	5,438,000	6,048,920	1.1123	1.080	1.080	1.090	1.010	1.180	5,438,000	1.1123	-6.90%
2023-03-22	0	1.160	1.150	1.160	1.140	1.200	1,452,000	1,697,260	1.1689	1.160	1.150	1.160	1.140	1.200	1,452,000	1.1689	1.75%
2023-03-21	0	1.140	1.130	1.150	1.130	1.220	2,310,000	2,675,140	1.1581	1.140	1.130	1.150	1.130	1.220	2,310,000	1.1581	-4.20%
2023-03-20	0	1.190	1.160	1.190	1.140	1.240	2,510,000	2,955,120	1.1773	1.190	1.160	1.190	1.140	1.240	2,510,000	1.1773	-4.03%
2023-03-17	0	1.240	1.240	1.250	1.220	1.340	4,224,000	5,386,240	1.2752	1.240	1.240	1.250	1.220	1.340	4,224,000	1.2752	-0.80%
2023-03-16	0	1.250	1.240	1.250	1.220	1.390	5,100,000	6,612,260	1.2965	1.250	1.240	1.250	1.220	1.390	5,100,000	1.2965	-7.41%
2023-03-15	0	1.350	1.340	1.350	1.200	1.420	10,136,000	13,489,700	1.3309	1.350	1.340	1.350	1.200	1.420	10,136,000	1.3309	13.45%
2023-03-14	0	1.190	1.180	1.210	1.160	1.330	3,906,000	4,775,620	1.2226	1.190	1.180	1.210	1.160	1.330	3,906,000	1.2226	-5.56%
2023-03-13	0	1.260	1.250	1.260	1.220	1.400	9,454,000	12,377,240	1.3092	1.260	1.250	1.260	1.220	1.400	9,454,000	1.3092	5.00%
2023-03-10	0	1.200	1.200	1.210	1.110	1.290	8,622,000	10,212,980	1.1845	1.200	1.200	1.210	1.110	1.290	8,622,000	1.1845	-6.25%
2023-03-09	0	1.280	1.270	1.280	1.210	1.420	8,118,000	10,669,840	1.3143	1.280	1.270	1.280	1.210	1.420	8,118,000	1.3143	-3.03%
2023-03-08	0	1.320	1.310	1.320	1.280	1.670	21,126,000	30,177,800	1.4285	1.320	1.310	1.320	1.280	1.670	21,126,000	1.4285	-13.16%
2023-03-07	0	1.520	1.520	1.530	1.440	1.850	15,356,000	24,795,560	1.6147	1.520	1.520	1.530	1.440	1.850	15,356,000	1.6147	-14.61%
2023-03-06	0	1.780	1.780	1.790	1.720	1.970	16,018,000	29,601,200	1.8480	1.780	1.780	1.790	1.720	1.970	16,018,000	1.8480	-3.78%
2023-03-03	0	1.850	1.830	1.850	1.560	1.890	22,870,200	39,954,924	1.7470	1.850	1.830	1.850	1.560	1.890	22,870,200	1.7470	17.83%
2023-03-02	0	1.570	1.560	1.580	1.530	1.650	3,872,000	6,136,040	1.5847	1.570	1.560	1.580	1.530	1.650	3,872,000	1.5847	0.00%
2023-03-01	0	1.570	1.570	1.580	1.420	1.700	22,062,000	35,355,700	1.6026	1.570	1.570	1.580	1.420	1.700	22,062,000	1.6026	10.56%
2023-02-28	0	1.420	1.420	1.430	1.370	1.640	22,174,000	33,489,540	1.5103	1.420	1.420	1.430	1.370	1.640	22,174,000	1.5103	-3.40%
2023-02-27	0	1.470	1.460	1.470	1.010	1.470	22,801,122	29,370,647	1.2881	1.470	1.460	1.470	1.010	1.470	22,801,122	1.2881	42.72%
2023-02-24	0	1.030	1.020	1.040	1.020	1.250	7,022,000	7,848,000	1.1176	1.030	1.020	1.040	1.020	1.250	7,022,000	1.1176	-17.60%
2023-02-23	0	1.250	1.240	1.250	1.200	1.410	9,202,000	11,786,660	1.2809	1.250	1.240	1.250	1.200	1.410	9,202,000	1.2809	-7.41%
2023-02-22	0	1.350	1.350	1.360	1.200	1.470	16,204,000	22,016,800	1.3587	1.350	1.350	1.360	1.200	1.470	16,204,000	1.3587	6.30%
2023-02-21	0	1.270	1.270	1.280	1.250	1.700	34,469,776	50,437,099	1.4632	1.270	1.270	1.280	1.250	1.700	34,469,776	1.4632	-12.41%
2023-02-20	0	1.450	1.440	1.450	1.060	1.640	84,875,800	118,382,197	1.3948	1.450	1.440	1.450	1.060	1.640	84,875,800	1.3948	28.32%
2023-02-17	0	1.130	1.120	1.130	0.660	1.140	85,764,000	83,009,220	0.9679	1.130	1.120	1.130	0.660	1.140	85,764,000	0.9679	79.37%
2023-02-16	0	0.630	0.630	0.640	0.570	1.300	43,672,000	40,683,642	0.9316	0.630	0.630	0.640	0.570	1.300	43,672,000	0.9316	-37.00%
2023-02-15	0	1.000	1.000	1.010	0.370	1.200	53,626,000	45,919,750	0.8563	1.000	1.000	1.010	0.370	1.200	53,626,000	0.8563	170.27%
2023-02-14	0	0.370	0.330	0.370	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	-1.33%
2023-02-13	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2023-02-10	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2023-02-09	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2023-02-08	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2023-02-07	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2023-02-06	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2023-02-03	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2023-02-02	0	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	-1.32%
2023-02-01	0	0.380	0.325	0.380	-	-	0	0	-	0.380	0.325	0.380	-	-	0	-	0.00%
2023-01-31	0	0.380	0.305	0.380	0.360	0.380	10,000	3,680	0.3680	0.380	0.305	0.380	0.360	0.380	10,000	0.3680	8.57%
2023-01-30	0	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	-5.41%
2023-01-27	0	0.370	0.305	0.380	-	-	0	0	-	0.370	0.305	0.380	-	-	0	-	0.00%
2023-01-26	0	0.370	0.315	0.380	-	-	0	0	-	0.370	0.315	0.380	-	-	0	-	0.00%
2023-01-20	0	0.370	0.305	0.380	-	-	0	0	-	0.370	0.305	0.380	-	-	0	-	0.00%
2023-01-19	0	0.370	0.315	0.370	-	-	0	0	-	0.370	0.315	0.370	-	-	0	-	0.00%
2023-01-18	0	0.370	0.305	0.375	-	-	0	0	-	0.370	0.305	0.375	-	-	0	-	0.00%
2023-01-17	0	0.370	0.305	0.375	-	-	0	0	-	0.370	0.305	0.375	-	-	0	-	0.00%
2023-01-16	0	0.370	0.305	0.370	-	-	0	0	-	0.370	0.305	0.370	-	-	0	-	0.00%
2023-01-13	0	0.370	0.300	0.370	0.370	0.370	2,000	740	0.3700	0.370	0.300	0.370	0.370	0.370	2,000	0.3700	0.00%
2023-01-12	0	0.370	0.320	0.370	-	-	0	0	-	0.370	0.320	0.370	-	-	0	-	0.00%
2023-01-11	0	0.370	0.300	0.370	-	-	0	0	-	0.370	0.300	0.370	-	-	0	-	0.00%
2023-01-10	0	0.370	0.325	0.370	-	-	0	0	-	0.370	0.325	0.370	-	-	0	-	0.00%
2023-01-09	0	0.370	0.340	0.380	0.370	0.370	20,000	7,400	0.3700	0.370	0.340	0.380	0.370	0.370	20,000	0.3700	2.78%
2023-01-06	0	0.360	0.340	0.370	-	-	0	0	-	0.360	0.340	0.370	-	-	0	-	0.00%
2023-01-05	0	0.360	0.330	0.370	0.330	0.370	402,000	141,260	0.3514	0.360	0.330	0.370	0.330	0.370	402,000	0.3514	-2.70%
2023-01-04	0	0.370	0.330	0.370	0.350	0.375	98,000	35,950	0.3668	0.370	0.330	0.370	0.350	0.375	98,000	0.3668	5.71%
2023-01-03	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	0.00%
2022-12-30	0	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	0.00%
2022-12-29	0	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	0.00%
2022-12-28	0	0.350	0.300	0.350	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	0.00%
2022-12-23	0	0.350	0.350	0.385	0.335	0.335	2,000	670	0.3350	0.350	0.350	0.385	0.335	0.335	2,000	0.3350	-4.11%
2022-12-22	0	0.365	0.330	0.365	0.380	0.380	2,000	760	0.3800	0.365	0.330	0.365	0.380	0.380	2,000	0.3800	2.82%
2022-12-21	0	0.355	0.315	0.355	0.355	0.355	2,000	710	0.3550	0.355	0.315	0.355	0.355	0.355	2,000	0.3550	1.43%
2022-12-20	0	0.350	0.300	0.365	-	-	0	0	-	0.350	0.300	0.365	-	-	0	-	0.00%
2022-12-19	0	0.350	0.330	0.365	-	-	0	0	-	0.350	0.330	0.365	-	-	0	-	0.00%
2022-12-16	0	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	0.00%
2022-12-15	0	0.350	0.330	0.350	0.330	0.350	14,000	4,860	0.3471	0.350	0.330	0.350	0.330	0.350	14,000	0.3471	-7.89%
2022-12-14	0	0.380	0.350	0.380	0.370	0.380	20,000	7,440	0.3720	0.380	0.350	0.380	0.370	0.380	20,000	0.3720	2.70%
2022-12-13	0	0.370	0.330	0.370	0.370	0.370	80,000	29,600	0.3700	0.370	0.330	0.370	0.370	0.370	80,000	0.3700	-1.33%
2022-12-12	0	0.375	0.315	0.375	0.280	0.405	820,000	287,030	0.3500	0.375	0.315	0.375	0.280	0.405	820,000	0.3500	31.58%
2022-12-09	0	0.285	0.285	0.290	0.260	0.260	20,000	5,200	0.2600	0.285	0.285	0.290	0.260	0.260	20,000	0.2600	-1.72%
2022-12-08	0	0.290	0.250	0.290	0.270	0.290	102,000	27,580	0.2704	0.290	0.250	0.290	0.270	0.290	102,000	0.2704	0.00%
2022-12-07	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2022-12-06	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2022-12-05	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2022-12-02	0	0.290	0.260	0.300	-	-	0	0	-	0.290	0.260	0.300	-	-	0	-	0.00%
2022-12-01	0	0.290	0.270	0.300	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2022-11-30	0	0.290	0.275	0.290	0.290	0.290	22,000	6,380	0.2900	0.290	0.275	0.290	0.290	0.290	22,000	0.2900	7.41%
2022-11-29	0	0.270	0.270	0.295	-	-	0	0	-	0.270	0.270	0.295	-	-	0	-	1.89%
2022-11-28	0	0.265	0.265	0.325	0.260	0.260	2,000	520	0.2600	0.265	0.265	0.325	0.260	0.260	2,000	0.2600	-11.67%
2022-11-25	0	0.300	0.280	0.325	-	-	0	0	-	0.300	0.280	0.325	-	-	0	-	0.00%
2022-11-24	0	0.300	0.270	0.325	-	-	0	0	-	0.300	0.270	0.325	-	-	0	-	0.00%
2022-11-23	0	0.300	0.270	0.325	-	-	0	0	-	0.300	0.270	0.325	-	-	0	-	0.00%
2022-11-22	0	0.300	0.275	0.325	-	-	0	0	-	0.300	0.275	0.325	-	-	0	-	0.00%
2022-11-21	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2022-11-18	0	0.300	0.280	0.325	-	-	0	0	-	0.300	0.280	0.325	-	-	0	-	0.00%
2022-11-17	0	0.300	0.240	0.300	-	-	0	0	-	0.300	0.240	0.300	-	-	0	-	0.00%
2022-11-16	0	0.300	-	0.325	-	-	0	0	-	0.300	-	0.325	-	-	0	-	0.00%
2022-11-15	0	0.300	0.242	0.300	0.300	0.300	8,000	2,400	0.3000	0.300	0.242	0.300	0.300	0.300	8,000	0.3000	0.00%
2022-11-14	0	0.300	0.250	0.335	0.300	0.300	30,000	9,000	0.3000	0.300	0.250	0.335	0.300	0.300	30,000	0.3000	0.00%
2022-11-11	0	0.300	0.260	0.300	0.290	0.300	54,000	15,700	0.2907	0.300	0.260	0.300	0.290	0.300	54,000	0.2907	0.00%
2022-11-10	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2022-11-09	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2022-11-08	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2022-11-07	0	0.300	0.290	0.345	0.290	0.290	16,000	4,640	0.2900	0.300	0.290	0.345	0.290	0.290	16,000	0.2900	0.00%
2022-11-04	0	0.300	0.285	0.315	0.300	0.300	16,000	4,800	0.3000	0.300	0.285	0.315	0.300	0.300	16,000	0.3000	0.00%
2022-11-03	0	0.300	0.300	0.345	0.275	0.275	10,000	2,750	0.2750	0.300	0.300	0.345	0.275	0.275	10,000	0.2750	-17.81%
2022-11-02	0	0.365	0.280	0.365	0.300	0.375	10,000	3,150	0.3150	0.365	0.280	0.365	0.300	0.375	10,000	0.3150	12.31%
2022-11-01	0	0.325	0.300	0.330	-	-	0	0	-	0.325	0.300	0.330	-	-	0	-	0.00%
2022-10-31	0	0.325	0.300	0.350	0.325	0.325	16,000	5,200	0.3250	0.325	0.300	0.350	0.325	0.325	16,000	0.3250	1.56%
2022-10-28	0	0.320	0.320	0.335	0.300	0.300	2,000	600	0.3000	0.320	0.320	0.335	0.300	0.300	2,000	0.3000	-4.48%
2022-10-27	0	0.335	0.300	0.350	-	-	0	0	-	0.335	0.300	0.350	-	-	0	-	0.00%
2022-10-26	0	0.335	0.300	0.335	0.370	0.370	10,000	3,700	0.3700	0.335	0.300	0.335	0.370	0.370	10,000	0.3700	11.67%
2022-10-25	0	0.300	0.280	0.345	-	-	0	0	-	0.300	0.280	0.345	-	-	0	-	0.00%
2022-10-24	0	0.300	0.290	0.390	0.300	0.305	534,000	160,240	0.3001	0.300	0.290	0.390	0.300	0.305	534,000	0.3001	-7.69%
2022-10-21	0	0.325	0.280	0.325	-	-	0	0	-	0.325	0.280	0.325	-	-	0	-	0.00%
2022-10-20	0	0.325	0.280	0.370	-	-	0	0	-	0.325	0.280	0.370	-	-	0	-	0.00%
2022-10-19	0	0.325	0.270	0.355	-	-	0	0	-	0.325	0.270	0.355	-	-	0	-	0.00%
2022-10-18	0	0.325	0.285	0.360	-	-	0	0	-	0.325	0.285	0.360	-	-	0	-	0.00%
2022-10-17	0	0.325	0.280	0.325	-	-	0	0	-	0.325	0.280	0.325	-	-	0	-	0.00%
2022-10-14	0	0.325	0.300	0.325	0.335	0.335	6,000	2,010	0.3350	0.325	0.300	0.325	0.335	0.335	6,000	0.3350	1.56%
2022-10-13	0	0.320	0.295	0.335	0.295	0.340	276,000	89,070	0.3227	0.320	0.295	0.335	0.295	0.340	276,000	0.3227	-4.48%
2022-10-12	0	0.335	0.310	0.380	-	-	0	0	-	0.335	0.310	0.380	-	-	0	-	0.00%
2022-10-11	0	0.335	0.315	0.370	-	-	0	0	-	0.335	0.315	0.370	-	-	0	-	0.00%
2022-10-10	0	0.335	0.330	0.375	0.330	0.330	182,000	60,060	0.3300	0.335	0.330	0.375	0.330	0.330	182,000	0.3300	0.00%
2022-10-07	0	0.335	0.300	0.385	-	-	0	0	-	0.335	0.300	0.385	-	-	0	-	0.00%
2022-10-06	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	0.00%
2022-10-05	0	0.335	0.315	0.335	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	0.00%
2022-10-03	0	0.335	0.305	0.370	-	-	0	0	-	0.335	0.305	0.370	-	-	0	-	0.00%
2022-09-30	0	0.335	0.320	0.340	0.330	0.390	166,000	56,690	0.3415	0.335	0.320	0.340	0.330	0.390	166,000	0.3415	-1.47%
2022-09-29	0	0.340	0.320	0.380	0.340	0.340	40,000	13,600	0.3400	0.340	0.320	0.380	0.340	0.340	40,000	0.3400	0.00%
2022-09-28	0	0.340	0.330	0.350	0.320	0.360	34,000	11,240	0.3306	0.340	0.330	0.350	0.320	0.360	34,000	0.3306	6.25%
2022-09-27	0	0.320	0.320	0.400	-	-	0	0	-	0.320	0.320	0.400	-	-	0	-	0.00%
2022-09-26	0	0.320	0.300	0.360	0.320	0.320	42,000	13,440	0.3200	0.320	0.300	0.360	0.320	0.320	42,000	0.3200	0.00%
2022-09-23	0	0.320	0.300	0.340	0.320	0.320	40,000	12,800	0.3200	0.320	0.300	0.340	0.320	0.320	40,000	0.3200	0.00%
2022-09-22	0	0.320	0.290	0.390	-	-	0	0	-	0.320	0.290	0.390	-	-	0	-	0.00%
2022-09-21	0	0.320	0.270	0.340	-	-	0	0	-	0.320	0.270	0.340	-	-	0	-	0.00%
2022-09-20	0	0.320	0.305	0.320	-	-	0	0	-	0.320	0.305	0.320	-	-	0	-	0.00%
2022-09-19	0	0.320	0.300	0.320	0.320	0.320	24,000	7,680	0.3200	0.320	0.300	0.320	0.320	0.320	24,000	0.3200	-3.03%
2022-09-16	0	0.330	0.305	0.395	0.305	0.330	8,000	2,490	0.3113	0.330	0.305	0.395	0.305	0.330	8,000	0.3113	6.45%
2022-09-15	0	0.310	0.300	0.320	0.300	0.310	304,000	92,880	0.3055	0.310	0.300	0.320	0.300	0.310	304,000	0.3055	-6.06%
2022-09-14	0	0.330	0.300	0.360	0.330	0.335	150,000	49,750	0.3317	0.330	0.300	0.360	0.330	0.335	150,000	0.3317	-8.33%
2022-09-13	0	0.360	0.325	0.360	-	-	0	0	-	0.360	0.325	0.360	-	-	0	-	0.00%
2022-09-09	0	0.360	0.310	0.400	-	-	0	0	-	0.360	0.310	0.400	-	-	0	-	0.00%
2022-09-08	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2022-09-07	0	0.360	0.350	0.370	-	-	16,000	5,760	0.3600	0.360	0.350	0.370	-	-	16,000	0.3600	0.00%
2022-09-06	0	0.360	0.340	0.360	0.330	0.365	182,000	63,140	0.3469	0.360	0.340	0.360	0.330	0.365	182,000	0.3469	0.00%
2022-09-05	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2022-09-02	0	0.360	0.330	0.360	0.350	0.360	140,000	49,100	0.3507	0.360	0.330	0.360	0.350	0.360	140,000	0.3507	0.00%
2022-09-01	0	0.360	0.330	0.360	0.330	0.360	150,000	52,500	0.3500	0.360	0.330	0.360	0.330	0.360	150,000	0.3500	0.00%
2022-08-31	0	0.360	0.330	0.360	0.365	0.370	70,000	25,700	0.3671	0.360	0.330	0.360	0.365	0.370	70,000	0.3671	9.09%
2022-08-30	0	0.330	0.295	0.350	-	-	0	0	-	0.330	0.295	0.350	-	-	0	-	0.00%
2022-08-29	0	0.330	0.330	0.350	0.310	0.310	2,000	620	0.3100	0.330	0.330	0.350	0.310	0.310	2,000	0.3100	6.45%
2022-08-26	0	0.310	0.310	0.350	-	-	0	0	-	0.310	0.310	0.350	-	-	0	-	0.00%
2022-08-25	0	0.310	0.310	0.360	-	-	0	0	-	0.310	0.310	0.360	-	-	0	-	0.00%
2022-08-24	0	0.310	0.310	0.360	0.310	0.310	62,000	19,200	0.3097	0.310	0.310	0.360	0.310	0.310	62,000	0.3097	-1.59%
2022-08-23	0	0.315	0.315	0.360	0.300	0.300	34,000	10,200	0.3000	0.315	0.315	0.360	0.300	0.300	34,000	0.3000	0.00%
2022-08-22	0	0.315	0.315	0.370	0.315	0.320	54,000	17,040	0.3156	0.315	0.315	0.370	0.315	0.320	54,000	0.3156	0.00%
2022-08-19	0	0.315	0.300	0.370	0.315	0.315	20,000	6,300	0.3150	0.315	0.300	0.370	0.315	0.315	20,000	0.3150	0.00%
2022-08-18	0	0.315	0.295	0.345	-	-	0	0	-	0.315	0.295	0.345	-	-	0	-	0.00%
2022-08-17	0	0.315	0.315	0.330	0.290	0.360	64,000	20,180	0.3153	0.315	0.315	0.330	0.290	0.360	64,000	0.3153	-3.08%
2022-08-16	0	0.325	0.305	0.325	0.290	0.350	586,000	195,660	0.3339	0.325	0.305	0.325	0.290	0.350	586,000	0.3339	8.33%
2022-08-15	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2022-08-12	0	0.300	0.285	0.350	0.300	0.300	68,000	20,400	0.3000	0.300	0.285	0.350	0.300	0.300	68,000	0.3000	0.00%
2022-08-11	0	0.300	0.285	0.300	0.300	0.300	34,000	10,200	0.3000	0.300	0.285	0.300	0.300	0.300	34,000	0.3000	0.00%
2022-08-10	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2022-08-09	0	0.300	0.285	0.300	0.290	0.320	100,000	29,890	0.2989	0.300	0.285	0.300	0.290	0.320	100,000	0.2989	1.69%
2022-08-08	0	0.295	0.265	0.295	0.295	0.295	14,000	4,130	0.2950	0.295	0.265	0.295	0.295	0.295	14,000	0.2950	0.00%
2022-08-05	0	0.295	-	0.310	-	-	0	0	-	0.295	-	0.310	-	-	0	-	0.00%
2022-08-04	0	0.295	0.250	0.300	-	-	0	0	-	0.295	0.250	0.300	-	-	0	-	0.00%
2022-08-03	0	0.295	0.250	0.305	-	-	0	0	-	0.295	0.250	0.305	-	-	0	-	0.00%
2022-08-02	0	0.295	0.255	0.295	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	0.00%
2022-08-01	0	0.295	0.250	0.300	0.295	0.295	10,000	2,950	0.2950	0.295	0.250	0.300	0.295	0.295	10,000	0.2950	0.00%
2022-07-29	0	0.295	0.250	0.305	-	-	0	0	-	0.295	0.250	0.305	-	-	0	-	0.00%
2022-07-28	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2022-07-27	0	0.295	0.295	0.305	0.295	0.295	2,000	590	0.2950	0.295	0.295	0.305	0.295	0.295	2,000	0.2950	0.00%
2022-07-26	0	0.295	0.290	0.295	0.295	0.295	8,000	2,360	0.2950	0.295	0.290	0.295	0.295	0.295	8,000	0.2950	0.00%
2022-07-25	0	0.295	0.270	0.305	0.270	0.295	60,000	17,270	0.2878	0.295	0.270	0.305	0.270	0.295	60,000	0.2878	-4.84%
2022-07-22	0	0.310	0.290	0.310	0.320	0.320	8,000	2,560	0.3200	0.310	0.290	0.310	0.320	0.320	8,000	0.3200	0.00%
2022-07-21	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	-3.12%
2022-07-20	0	0.320	0.305	0.320	0.315	0.330	38,000	12,200	0.3211	0.320	0.305	0.320	0.315	0.330	38,000	0.3211	1.59%
2022-07-19	0	0.315	0.295	0.330	0.300	0.310	452,000	137,160	0.3035	0.315	0.295	0.330	0.300	0.310	452,000	0.3035	-1.56%
2022-07-18	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2022-07-15	0	0.320	0.310	0.330	-	-	0	0	-	0.320	0.310	0.330	-	-	0	-	0.00%
2022-07-14	0	0.320	0.310	0.320	0.320	0.320	10,000	3,200	0.3200	0.320	0.310	0.320	0.320	0.320	10,000	0.3200	0.00%
2022-07-13	0	0.320	0.310	0.335	0.320	0.320	50,000	16,000	0.3200	0.320	0.310	0.335	0.320	0.320	50,000	0.3200	0.00%
2022-07-12	0	0.320	0.310	0.335	-	-	0	0	-	0.320	0.310	0.335	-	-	0	-	0.00%
2022-07-11	0	0.320	0.315	0.320	0.310	0.320	88,000	27,730	0.3151	0.320	0.315	0.320	0.310	0.320	88,000	0.3151	-5.88%
2022-07-08	0	0.340	0.310	0.345	-	-	0	0	-	0.340	0.310	0.345	-	-	0	-	0.00%
2022-07-07	0	0.340	0.315	0.340	0.310	0.360	16,000	5,140	0.3213	0.340	0.315	0.340	0.310	0.360	16,000	0.3213	3.03%
2022-07-06	0	0.330	0.315	0.330	0.305	0.330	118,000	37,620	0.3188	0.330	0.315	0.330	0.305	0.330	118,000	0.3188	0.00%
2022-07-05	0	0.330	0.315	0.330	0.305	0.330	164,000	50,680	0.3090	0.330	0.315	0.330	0.305	0.330	164,000	0.3090	-2.94%
2022-07-04	0	0.340	0.315	0.340	0.335	0.340	130,000	44,120	0.3394	0.340	0.315	0.340	0.335	0.340	130,000	0.3394	-2.86%
2022-06-30	0	0.350	0.335	0.360	0.350	0.360	284,000	100,280	0.3531	0.350	0.335	0.360	0.350	0.360	284,000	0.3531	0.00%
2022-06-29	0	0.350	0.350	0.355	0.350	0.350	74,000	25,900	0.3500	0.350	0.350	0.355	0.350	0.350	74,000	0.3500	-4.11%
2022-06-28	0	0.365	0.350	0.365	0.360	0.365	96,000	34,740	0.3619	0.365	0.350	0.365	0.360	0.365	96,000	0.3619	-1.35%
2022-06-27	0	0.370	0.350	0.375	0.345	0.380	242,000	88,810	0.3670	0.370	0.350	0.375	0.345	0.380	242,000	0.3670	7.25%
2022-06-24	0	0.345	0.340	0.345	0.325	0.345	228,000	75,000	0.3289	0.345	0.340	0.345	0.325	0.345	228,000	0.3289	1.47%
2022-06-23	0	0.340	0.335	0.360	0.330	0.360	786,000	277,660	0.3533	0.340	0.335	0.360	0.330	0.360	786,000	0.3533	4.62%
2022-06-22	0	0.325	0.320	0.340	0.325	0.325	10,000	3,250	0.3250	0.325	0.320	0.340	0.325	0.325	10,000	0.3250	1.56%
2022-06-21	0	0.320	0.320	0.340	0.305	0.350	430,000	145,130	0.3375	0.320	0.320	0.340	0.305	0.350	430,000	0.3375	0.00%
2022-06-20	0	0.320	0.320	0.335	0.300	0.330	276,000	85,790	0.3108	0.320	0.320	0.335	0.300	0.330	276,000	0.3108	4.92%
2022-06-17	0	0.305	0.305	0.320	0.300	0.305	258,000	77,610	0.3008	0.305	0.305	0.320	0.300	0.305	258,000	0.3008	-3.17%
2022-06-16	0	0.315	0.305	0.325	0.305	0.355	800,000	248,710	0.3109	0.315	0.305	0.325	0.305	0.355	800,000	0.3109	-4.55%
2022-06-15	0	0.330	0.330	0.350	0.330	0.355	74,000	25,920	0.3503	0.330	0.330	0.350	0.330	0.355	74,000	0.3503	-2.94%
2022-06-14	0	0.340	0.340	0.360	0.330	0.360	330,000	113,710	0.3446	0.340	0.340	0.360	0.330	0.360	330,000	0.3446	-2.86%
2022-06-13	0	0.350	0.325	0.350	0.330	0.350	140,000	47,760	0.3411	0.350	0.325	0.350	0.330	0.350	140,000	0.3411	0.00%
2022-06-10	0	0.350	0.325	0.350	0.330	0.360	236,000	80,250	0.3400	0.350	0.325	0.350	0.330	0.360	236,000	0.3400	4.48%
2022-06-09	0	0.335	0.335	0.350	0.335	0.380	446,000	156,510	0.3509	0.335	0.335	0.350	0.335	0.380	446,000	0.3509	-8.22%
2022-06-08	0	0.365	0.350	0.365	0.350	0.375	82,000	29,330	0.3577	0.365	0.350	0.365	0.350	0.375	82,000	0.3577	4.29%
2022-06-07	0	0.350	0.350	0.370	0.325	0.385	954,000	333,660	0.3497	0.350	0.350	0.370	0.325	0.385	954,000	0.3497	-1.41%
2022-06-06	0	0.355	0.340	0.360	0.340	0.390	590,000	208,040	0.3526	0.355	0.340	0.360	0.340	0.390	590,000	0.3526	-6.58%
2022-06-02	0	0.380	0.360	0.380	0.290	0.410	2,626,000	943,780	0.3594	0.380	0.360	0.380	0.290	0.410	2,626,000	0.3594	26.67%
2022-06-01	0	0.300	0.300	0.330	0.300	0.330	38,000	11,870	0.3124	0.300	0.300	0.330	0.300	0.330	38,000	0.3124	-4.76%
2022-05-31	0	0.315	0.310	0.335	0.300	0.340	584,000	185,290	0.3173	0.315	0.310	0.335	0.300	0.340	584,000	0.3173	-3.08%
2022-05-30	0	0.325	0.310	0.325	0.300	0.395	1,878,000	640,140	0.3409	0.325	0.310	0.325	0.300	0.395	1,878,000	0.3409	-12.16%
2022-05-27	0	0.370	0.370	0.390	0.365	0.425	338,000	130,340	0.3856	0.370	0.370	0.390	0.365	0.425	338,000	0.3856	-7.50%
2022-05-26	0	0.400	0.380	0.400	0.380	0.415	278,000	110,060	0.3959	0.400	0.380	0.400	0.380	0.415	278,000	0.3959	-5.88%
2022-05-25	0	0.425	0.405	0.425	0.380	0.425	242,000	99,120	0.4096	0.425	0.405	0.425	0.380	0.425	242,000	0.4096	10.39%
2022-05-24	0	0.385	0.385	0.390	0.385	0.415	136,000	52,570	0.3865	0.385	0.385	0.390	0.385	0.415	136,000	0.3865	-2.53%
2022-05-23	0	0.395	0.395	0.410	0.375	0.425	1,342,000	537,610	0.4006	0.395	0.395	0.410	0.375	0.425	1,342,000	0.4006	5.33%
2022-05-20	0	0.375	0.375	0.390	0.370	0.405	736,000	280,900	0.3817	0.375	0.375	0.390	0.370	0.405	736,000	0.3817	-7.41%
2022-05-19	0	0.405	0.385	0.405	0.360	0.410	262,000	101,880	0.3889	0.405	0.385	0.405	0.360	0.410	262,000	0.3889	0.00%
2022-05-18	0	0.405	0.390	0.405	0.385	0.420	816,000	321,820	0.3944	0.405	0.390	0.405	0.385	0.420	816,000	0.3944	-5.81%
2022-05-17	0	0.430	0.410	0.430	0.345	0.470	4,708,000	1,908,360	0.4053	0.430	0.410	0.430	0.345	0.470	4,708,000	0.4053	17.81%
2022-05-16	0	0.365	0.365	0.370	0.360	0.420	676,000	256,980	0.3801	0.365	0.365	0.370	0.360	0.420	676,000	0.3801	-8.75%
2022-05-13	0	0.400	0.380	0.400	0.350	0.440	2,948,000	1,152,480	0.3909	0.400	0.380	0.400	0.350	0.440	2,948,000	0.3909	1.27%
2022-05-12	0	0.395	0.370	0.395	0.365	0.485	2,970,000	1,222,230	0.4115	0.395	0.370	0.395	0.365	0.485	2,970,000	0.4115	-15.96%
2022-05-11	0	0.470	0.455	0.470	0.420	0.530	6,698,000	3,183,500	0.4753	0.470	0.455	0.470	0.420	0.530	6,698,000	0.4753	3.30%
2022-05-10	0	0.455	0.455	0.480	0.400	0.650	9,832,000	5,267,740	0.5358	0.455	0.455	0.480	0.400	0.650	9,832,000	0.5358	-7.14%
2022-05-06	0	0.490	0.495	0.500	0.465	0.820	13,170,000	7,752,330	0.5886	0.490	0.495	0.500	0.465	0.820	13,170,000	0.5886	-33.78%
2022-05-05	0	0.740	0.740	0.750	0.239	0.880	39,222,000	26,510,218	0.6759	0.740	0.740	0.750	0.239	0.880	39,222,000	0.6759	209.62%
2022-05-04	0	0.239	0.239	0.240	0.191	0.239	430,000	91,330	0.2124	0.239	0.239	0.240	0.191	0.239	430,000	0.2124	25.13%
2022-05-03	0	0.191	0.191	0.200	0.189	0.191	208,000	39,518	0.1900	0.191	0.191	0.200	0.189	0.191	208,000	0.1900	9.14%
2022-04-29	0	0.175	0.175	0.190	0.173	0.190	84,000	15,562	0.1853	0.175	0.175	0.190	0.173	0.190	84,000	0.1853	-5.41%
2022-04-28	0	0.185	0.173	0.185	-	-	0	0	-	0.185	0.173	0.185	-	-	0	-	0.00%
2022-04-27	0	0.185	0.173	0.190	-	-	0	0	-	0.185	0.173	0.190	-	-	0	-	0.00%
2022-04-26	0	0.185	0.173	0.190	-	-	0	0	-	0.185	0.173	0.190	-	-	0	-	0.00%
2022-04-25	0	0.185	0.185	0.190	0.173	0.192	36,000	6,844	0.1901	0.185	0.185	0.190	0.173	0.192	36,000	0.1901	-3.14%
2022-04-22	0	0.191	0.173	0.194	-	-	0	0	-	0.191	0.173	0.194	-	-	0	-	0.00%
2022-04-21	0	0.191	0.173	0.191	-	-	0	0	-	0.191	0.173	0.191	-	-	0	-	-3.54%
2022-04-20	0	0.198	0.188	0.198	0.200	0.200	40,000	8,000	0.2000	0.198	0.188	0.198	0.200	0.200	40,000	0.2000	10.00%
2022-04-19	0	0.180	0.166	0.183	0.163	0.180	672,000	115,490	0.1719	0.180	0.166	0.183	0.163	0.180	672,000	0.1719	0.00%
2022-04-14	0	0.180	0.174	0.185	0.180	0.180	30,000	5,400	0.1800	0.180	0.174	0.185	0.180	0.180	30,000	0.1800	-0.55%
2022-04-13	0	0.181	0.181	0.185	-	-	0	0	-	0.181	0.181	0.185	-	-	0	-	3.43%
2022-04-12	0	0.175	0.169	0.183	-	-	0	0	-	0.175	0.169	0.183	-	-	0	-	0.00%
2022-04-11	0	0.175	0.168	0.188	-	-	0	0	-	0.175	0.168	0.188	-	-	0	-	0.00%
2022-04-08	0	0.175	0.173	0.175	0.175	0.175	396,000	69,300	0.1750	0.175	0.173	0.175	0.175	0.175	396,000	0.1750	-1.69%
2022-04-07	0	0.178	0.178	0.198	0.178	0.178	60,000	10,680	0.1780	0.178	0.178	0.198	0.178	0.178	60,000	0.1780	0.56%
2022-04-06	0	0.177	0.175	-	-	-	0	0	-	0.177	0.175	-	-	-	0	-	0.00%
2022-04-04	0	0.177	0.175	0.180	-	-	0	0	-	0.177	0.175	0.180	-	-	0	-	0.00%
2022-04-01	0	0.177	0.175	0.205	-	-	0	0	-	0.177	0.175	0.205	-	-	0	-	0.00%
2022-03-31	0	0.177	0.177	0.186	0.177	0.186	112,000	20,796	0.1857	0.177	0.177	0.186	0.177	0.186	112,000	0.1857	-6.84%
2022-03-30	0	0.190	0.190	0.199	0.186	0.193	34,000	6,514	0.1916	0.190	0.190	0.199	0.186	0.193	34,000	0.1916	0.00%
2022-03-29	0	0.190	0.175	0.199	-	-	0	0	-	0.190	0.175	0.199	-	-	0	-	0.00%
2022-03-28	0	0.190	0.175	0.199	-	-	0	0	-	0.190	0.175	0.199	-	-	0	-	0.00%
2022-03-25	0	0.190	0.175	0.199	-	-	0	0	-	0.190	0.175	0.199	-	-	0	-	0.00%
2022-03-24	0	0.190	0.176	0.200	-	-	0	0	-	0.190	0.176	0.200	-	-	0	-	0.00%
2022-03-23	0	0.190	0.174	-	-	-	0	0	-	0.190	0.174	-	-	-	0	-	0.00%
2022-03-22	0	0.190	0.178	0.199	0.190	0.190	20,000	3,800	0.1900	0.190	0.178	0.199	0.190	0.190	20,000	0.1900	0.00%
2022-03-21	0	0.190	0.190	0.199	-	-	0	0	-	0.190	0.190	0.199	-	-	0	-	2.15%
2022-03-18	0	0.186	0.186	0.205	-	-	0	0	-	0.186	0.186	0.205	-	-	0	-	0.54%
2022-03-17	0	0.185	0.185	0.194	0.185	0.190	44,000	8,330	0.1893	0.185	0.185	0.194	0.185	0.190	44,000	0.1893	-0.54%
2022-03-16	0	0.186	0.186	0.195	-	-	2,000	372	0.1860	0.186	0.186	0.195	-	-	2,000	0.1860	8.14%
2022-03-15	0	0.172	0.167	0.179	-	-	0	0	-	0.172	0.167	0.179	-	-	0	-	0.00%
2022-03-14	0	0.172	0.172	0.190	0.172	0.180	474,000	81,790	0.1726	0.172	0.172	0.190	0.172	0.180	474,000	0.1726	-9.47%
2022-03-11	0	0.190	0.180	-	-	-	0	0	-	0.190	0.180	-	-	-	0	-	0.00%
2022-03-10	0	0.190	0.181	-	-	-	0	0	-	0.190	0.181	-	-	-	0	-	0.00%
2022-03-09	0	0.190	0.180	-	-	-	0	0	-	0.190	0.180	-	-	-	0	-	0.00%
2022-03-08	0	0.190	0.190	-	0.190	0.190	154,000	29,260	0.1900	0.190	0.190	-	0.190	0.190	154,000	0.1900	2.70%
2022-03-07	0	0.185	0.185	0.205	0.185	0.185	84,000	15,540	0.1850	0.185	0.185	0.205	0.185	0.185	84,000	0.1850	-9.76%
2022-03-04	0	0.205	0.202	-	-	-	0	0	-	0.205	0.202	-	-	-	0	-	0.00%
2022-03-03	0	0.205	0.200	0.217	-	-	0	0	-	0.205	0.200	0.217	-	-	0	-	0.00%
2022-03-02	0	0.205	0.182	0.205	0.172	0.210	304,000	62,008	0.2040	0.205	0.182	0.205	0.172	0.210	304,000	0.2040	7.89%
2022-03-01	0	0.190	0.190	0.198	0.190	0.200	120,000	23,800	0.1983	0.190	0.190	0.198	0.190	0.200	120,000	0.1983	5.56%
2022-02-28	0	0.180	0.164	-	0.180	0.180	40,000	7,200	0.1800	0.180	0.164	-	0.180	0.180	40,000	0.1800	-2.70%
2022-02-25	0	0.185	0.179	-	0.185	0.185	42,000	7,770	0.1850	0.185	0.179	-	0.185	0.185	42,000	0.1850	0.00%
2022-02-24	0	0.185	0.185	0.203	0.185	0.185	28,000	5,180	0.1850	0.185	0.185	0.203	0.185	0.185	28,000	0.1850	-14.35%
2022-02-23	0	0.216	0.190	0.226	-	-	0	0	-	0.216	0.190	0.226	-	-	0	-	0.00%
2022-02-22	0	0.216	0.195	0.216	0.216	0.220	110,000	24,160	0.2196	0.216	0.195	0.216	0.216	0.220	110,000	0.2196	3.85%
2022-02-21	0	0.208	0.202	0.208	0.175	0.208	262,000	49,828	0.1902	0.208	0.202	0.208	0.175	0.208	262,000	0.1902	10.05%
2022-02-18	0	0.189	0.189	-	0.186	0.186	120,000	22,320	0.1860	0.189	0.189	-	0.186	0.186	120,000	0.1860	1.61%
2022-02-17	0	0.186	0.186	-	0.182	0.182	50,000	9,100	0.1820	0.186	0.186	-	0.182	0.182	50,000	0.1820	4.49%
2022-02-16	0	0.178	0.177	-	0.177	0.178	42,000	7,474	0.1780	0.178	0.177	-	0.177	0.178	42,000	0.1780	1.14%
2022-02-15	0	0.176	0.176	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	1.15%
2022-02-14	0	0.174	0.176	0.213	0.167	0.176	106,000	18,462	0.1742	0.174	0.176	0.213	0.167	0.176	106,000	0.1742	-8.42%
2022-02-11	0	0.190	0.188	0.200	0.185	0.210	448,000	90,012	0.2009	0.190	0.188	0.200	0.185	0.210	448,000	0.2009	8.57%
2022-02-10	0	0.175	0.183	0.202	0.174	0.179	40,000	7,068	0.1767	0.175	0.183	0.202	0.174	0.179	40,000	0.1767	1.16%
2022-02-09	0	0.173	0.173	0.192	0.173	0.173	20,000	3,460	0.1730	0.173	0.173	0.192	0.173	0.173	20,000	0.1730	1.17%
2022-02-08	0	0.171	0.167	-	-	-	0	0	-	0.171	0.167	-	-	-	0	-	0.00%
2022-02-07	0	0.171	0.171	-	0.164	0.164	20,000	3,280	0.1640	0.171	0.171	-	0.164	0.164	20,000	0.1640	-6.56%
2022-02-04	0	0.183	0.160	-	-	-	0	0	-	0.183	0.160	-	-	-	0	-	0.00%
2022-01-31	0	0.183	0.160	-	-	-	0	0	-	0.183	0.160	-	-	-	0	-	0.00%
2022-01-28	0	0.183	0.168	-	-	-	0	0	-	0.183	0.168	-	-	-	0	-	0.00%
2022-01-27	0	0.183	0.164	-	-	-	0	0	-	0.183	0.164	-	-	-	0	-	0.00%
2022-01-26	0	0.183	0.163	-	-	-	0	0	-	0.183	0.163	-	-	-	0	-	0.00%
2022-01-25	0	0.183	0.160	-	-	-	0	0	-	0.183	0.160	-	-	-	0	-	0.00%
2022-01-24	0	0.183	0.164	-	-	-	0	0	-	0.183	0.164	-	-	-	0	-	0.00%
2022-01-21	0	0.183	0.166	-	-	-	0	0	-	0.183	0.166	-	-	-	0	-	0.00%
2022-01-20	0	0.183	0.165	0.207	-	-	0	0	-	0.183	0.165	0.207	-	-	0	-	0.00%
2022-01-19	0	0.183	0.164	-	-	-	0	0	-	0.183	0.164	-	-	-	0	-	0.00%
2022-01-18	0	0.183	0.160	0.206	-	-	0	0	-	0.183	0.160	0.206	-	-	0	-	0.00%
2022-01-17	0	0.183	0.166	-	0.183	0.183	10,000	1,830	0.1830	0.183	0.166	-	0.183	0.183	10,000	0.1830	0.00%
2022-01-14	0	0.183	0.164	-	-	-	0	0	-	0.183	0.164	-	-	-	0	-	0.00%
2022-01-13	0	0.183	0.161	-	-	-	0	0	-	0.183	0.161	-	-	-	0	-	0.00%
2022-01-12	0	0.183	0.165	-	-	-	0	0	-	0.183	0.165	-	-	-	0	-	0.00%
2022-01-11	0	0.183	0.164	-	-	-	0	0	-	0.183	0.164	-	-	-	0	-	0.00%
2022-01-10	0	0.183	0.162	-	-	-	0	0	-	0.183	0.162	-	-	-	0	-	0.00%
2022-01-07	0	0.183	0.160	-	-	-	0	0	-	0.183	0.160	-	-	-	0	-	0.00%
2022-01-06	0	0.183	0.168	-	-	-	0	0	-	0.183	0.168	-	-	-	0	-	0.00%
2022-01-05	0	0.183	0.167	-	-	-	0	0	-	0.183	0.167	-	-	-	0	-	0.00%
2022-01-04	0	0.183	0.166	-	-	-	0	0	-	0.183	0.166	-	-	-	0	-	0.00%
2022-01-03	0	0.183	0.164	-	-	-	0	0	-	0.183	0.164	-	-	-	0	-	0.00%
2021-12-31	0	0.183	0.164	-	-	-	0	0	-	0.183	0.164	-	-	-	0	-	0.00%
2021-12-30	0	0.183	0.164	-	-	-	0	0	-	0.183	0.164	-	-	-	0	-	0.00%
2021-12-29	0	0.183	0.166	-	-	-	0	0	-	0.183	0.166	-	-	-	0	-	0.00%
2021-12-28	0	0.183	0.164	-	-	-	0	0	-	0.183	0.164	-	-	-	0	-	0.00%
2021-12-24	0	0.183	0.171	-	-	-	0	0	-	0.183	0.171	-	-	-	0	-	0.00%
2021-12-23	0	0.183	0.168	-	-	-	0	0	-	0.183	0.168	-	-	-	0	-	0.00%
2021-12-22	0	0.183	0.167	-	-	-	0	0	-	0.183	0.167	-	-	-	0	-	0.00%
2021-12-21	0	0.183	0.166	-	-	-	0	0	-	0.183	0.166	-	-	-	0	-	0.00%
2021-12-20	0	0.183	0.167	-	-	-	0	0	-	0.183	0.167	-	-	-	0	-	0.00%
2021-12-17	0	0.183	0.165	-	-	-	0	0	-	0.183	0.165	-	-	-	0	-	0.00%
2021-12-16	0	0.183	0.171	-	-	-	0	0	-	0.183	0.171	-	-	-	0	-	0.00%
2021-12-15	0	0.183	0.166	-	-	-	0	0	-	0.183	0.166	-	-	-	0	-	0.00%
2021-12-14	0	0.183	0.171	-	-	-	0	0	-	0.183	0.171	-	-	-	0	-	0.00%
2021-12-13	0	0.183	0.171	-	-	-	0	0	-	0.183	0.171	-	-	-	0	-	0.00%
2021-12-10	0	0.183	0.171	-	-	-	0	0	-	0.183	0.171	-	-	-	0	-	0.00%
2021-12-09	0	0.183	0.171	-	-	-	0	0	-	0.183	0.171	-	-	-	0	-	0.00%
2021-12-08	0	0.183	0.168	-	-	-	0	0	-	0.183	0.168	-	-	-	0	-	0.00%
2021-12-07	0	0.183	0.171	-	-	-	0	0	-	0.183	0.171	-	-	-	0	-	0.00%
2021-12-06	0	0.183	0.165	-	-	-	18,000	3,600	0.2000	0.183	0.165	-	-	-	18,000	0.2000	0.00%
2021-12-03	0	0.183	0.161	-	-	-	0	0	-	0.183	0.161	-	-	-	0	-	0.00%
2021-12-02	0	0.183	0.166	-	-	-	0	0	-	0.183	0.166	-	-	-	0	-	0.00%
2021-12-01	0	0.183	0.165	-	-	-	0	0	-	0.183	0.165	-	-	-	0	-	0.00%
2021-11-30	0	0.183	0.167	-	-	-	0	0	-	0.183	0.167	-	-	-	0	-	0.00%
2021-11-29	0	0.183	0.166	-	-	-	0	0	-	0.183	0.166	-	-	-	0	-	0.00%
2021-11-26	0	0.183	0.168	-	-	-	0	0	-	0.183	0.168	-	-	-	0	-	0.00%
2021-11-25	0	0.183	0.165	-	-	-	0	0	-	0.183	0.165	-	-	-	0	-	0.00%
2021-11-24	0	0.183	0.183	0.199	0.183	0.183	2,000	366	0.1830	0.183	0.183	0.199	0.183	0.183	2,000	0.1830	-8.04%
2021-11-23	0	0.199	0.188	-	-	-	0	0	-	0.199	0.188	-	-	-	0	-	0.00%
2021-11-22	0	0.199	0.187	-	-	-	0	0	-	0.199	0.187	-	-	-	0	-	0.00%
2021-11-19	0	0.199	0.184	-	-	-	0	0	-	0.199	0.184	-	-	-	0	-	0.00%
2021-11-18	0	0.199	0.183	-	-	-	0	0	-	0.199	0.183	-	-	-	0	-	0.00%
2021-11-17	0	0.199	0.183	0.200	-	-	0	0	-	0.199	0.183	0.200	-	-	0	-	0.00%
2021-11-16	0	0.199	0.180	0.220	-	-	0	0	-	0.199	0.180	0.220	-	-	0	-	0.00%
2021-11-15	0	0.199	0.181	-	-	-	0	0	-	0.199	0.181	-	-	-	0	-	0.00%
2021-11-12	0	0.199	0.173	-	-	-	0	0	-	0.199	0.173	-	-	-	0	-	0.00%
2021-11-11	0	0.199	0.199	-	0.199	0.199	46,000	9,264	0.2014	0.199	0.199	-	0.199	0.199	46,000	0.2014	3.11%
2021-11-10	0	0.193	0.158	-	-	-	0	0	-	0.193	0.158	-	-	-	0	-	0.00%
2021-11-09	0	0.193	0.156	-	-	-	0	0	-	0.193	0.156	-	-	-	0	-	0.00%
2021-11-08	0	0.193	0.156	-	-	-	0	0	-	0.193	0.156	-	-	-	0	-	0.00%
2021-11-05	0	0.193	0.158	0.210	-	-	0	0	-	0.193	0.158	0.210	-	-	0	-	0.00%
2021-11-04	0	0.193	0.162	0.210	-	-	0	0	-	0.193	0.162	0.210	-	-	0	-	0.00%
2021-11-03	0	0.193	0.160	0.210	-	-	0	0	-	0.193	0.160	0.210	-	-	0	-	0.00%
2021-11-02	0	0.193	0.156	0.210	-	-	0	0	-	0.193	0.156	0.210	-	-	0	-	0.00%
2021-11-01	0	0.193	0.156	0.210	-	-	0	0	-	0.193	0.156	0.210	-	-	0	-	0.00%
2021-10-29	0	0.193	0.154	-	-	-	0	0	-	0.193	0.154	-	-	-	0	-	0.00%
2021-10-28	0	0.193	0.154	0.213	-	-	0	0	-	0.193	0.154	0.213	-	-	0	-	0.00%
2021-10-27	0	0.193	0.155	0.203	-	-	0	0	-	0.193	0.155	0.203	-	-	0	-	0.00%
2021-10-26	0	0.193	0.155	0.202	0.193	0.193	10,000	1,930	0.1930	0.193	0.155	0.202	0.193	0.193	10,000	0.1930	9.04%
2021-10-25	0	0.177	0.152	-	-	-	0	0	-	0.177	0.152	-	-	-	0	-	0.00%
2021-10-22	0	0.177	0.155	-	-	-	0	0	-	0.177	0.155	-	-	-	0	-	0.00%
2021-10-21	0	0.177	0.152	-	-	-	0	0	-	0.177	0.152	-	-	-	0	-	0.00%
2021-10-20	0	0.177	0.152	-	-	-	0	0	-	0.177	0.152	-	-	-	0	-	0.00%
2021-10-19	0	0.177	0.153	-	-	-	0	0	-	0.177	0.153	-	-	-	0	-	0.00%
2021-10-18	0	0.177	0.152	-	-	-	0	0	-	0.177	0.152	-	-	-	0	-	0.00%
2021-10-15	0	0.177	0.160	-	-	-	0	0	-	0.177	0.160	-	-	-	0	-	0.00%
2021-10-12	0	0.177	0.160	-	-	-	0	0	-	0.177	0.160	-	-	-	0	-	0.00%
2021-10-11	0	0.177	0.161	-	-	-	0	0	-	0.177	0.161	-	-	-	0	-	0.00%
2021-10-08	0	0.177	0.160	-	-	-	0	0	-	0.177	0.160	-	-	-	0	-	0.00%
2021-10-07	0	0.177	0.160	-	-	-	0	0	-	0.177	0.160	-	-	-	0	-	0.00%
2021-10-06	0	0.177	0.161	-	-	-	0	0	-	0.177	0.161	-	-	-	0	-	0.00%
2021-10-05	0	0.177	0.161	-	-	-	0	0	-	0.177	0.161	-	-	-	0	-	0.00%
2021-10-04	0	0.177	0.162	-	-	-	0	0	-	0.177	0.162	-	-	-	0	-	0.00%
2021-09-30	0	0.177	0.165	-	-	-	0	0	-	0.177	0.165	-	-	-	0	-	0.00%
2021-09-29	0	0.177	0.162	-	0.177	0.177	2,000	354	0.1770	0.177	0.162	-	0.177	0.177	2,000	0.1770	0.00%
2021-09-28	0	0.177	0.161	-	-	-	0	0	-	0.177	0.161	-	-	-	0	-	0.00%
2021-09-27	0	0.177	0.156	-	-	-	0	0	-	0.177	0.156	-	-	-	0	-	0.00%
2021-09-24	0	0.177	0.177	0.201	-	-	0	0	-	0.177	0.177	0.201	-	-	0	-	3.51%
2021-09-23	0	0.171	0.171	-	0.169	0.170	62,000	10,538	0.1700	0.171	0.171	-	0.169	0.170	62,000	0.1700	0.00%
2021-09-21	0	0.171	0.153	-	-	-	0	0	-	0.171	0.153	-	-	-	0	-	0.00%
2021-09-20	0	0.171	0.150	-	-	-	0	0	-	0.171	0.150	-	-	-	0	-	0.00%
2021-09-17	0	0.171	0.156	-	-	-	0	0	-	0.171	0.156	-	-	-	0	-	0.00%
2021-09-16	0	0.171	0.157	-	-	-	0	0	-	0.171	0.157	-	-	-	0	-	0.00%
2021-09-15	0	0.171	0.162	-	-	-	0	0	-	0.171	0.162	-	-	-	0	-	0.00%
2021-09-14	0	0.171	0.161	-	-	-	0	0	-	0.171	0.161	-	-	-	0	-	0.00%
2021-09-13	0	0.171	0.171	-	-	-	0	0	-	0.171	0.171	-	-	-	0	-	0.59%
2021-09-10	0	0.170	0.168	-	-	-	0	0	-	0.170	0.168	-	-	-	0	-	0.00%
2021-09-09	0	0.170	0.166	-	-	-	0	0	-	0.170	0.166	-	-	-	0	-	0.00%
2021-09-08	0	0.170	0.161	-	-	-	0	0	-	0.170	0.161	-	-	-	0	-	0.00%
2021-09-07	0	0.170	0.163	-	-	-	0	0	-	0.170	0.163	-	-	-	0	-	0.00%
2021-09-06	0	0.170	0.164	0.190	-	-	0	0	-	0.170	0.164	0.190	-	-	0	-	0.00%
2021-09-03	0	0.170	0.170	0.190	0.163	0.163	20,000	3,260	0.1630	0.170	0.170	0.190	0.163	0.163	20,000	0.1630	-0.58%
2021-09-02	0	0.171	0.163	0.173	-	-	0	0	-	0.171	0.163	0.173	-	-	0	-	-1.16%
2021-09-01	0	0.173	0.173	-	0.168	0.173	32,000	5,386	0.1683	0.173	0.173	-	0.168	0.173	32,000	0.1683	1.17%
2021-08-31	0	0.171	0.171	-	0.170	0.170	12,000	2,040	0.1700	0.171	0.171	-	0.170	0.170	12,000	0.1700	-3.93%
2021-08-30	0	0.178	0.178	-	-	-	0	0	-	0.178	0.178	-	-	-	0	-	0.00%
2021-08-27	0	0.178	0.178	-	-	-	10,000	1,780	0.1780	0.178	0.178	-	-	-	10,000	0.1780	1.14%
2021-08-26	0	0.176	0.176	0.181	-	-	0	0	-	0.176	0.176	0.181	-	-	0	-	0.57%
2021-08-25	0	0.175	0.174	-	-	-	0	0	-	0.175	0.174	-	-	-	0	-	0.00%
2021-08-24	0	0.175	0.172	0.183	-	-	0	0	-	0.175	0.172	0.183	-	-	0	-	0.00%
2021-08-23	0	0.175	0.175	0.183	0.174	0.174	40,000	6,960	0.1740	0.175	0.175	0.183	0.174	0.174	40,000	0.1740	-1.13%
2021-08-20	0	0.177	0.174	0.183	-	-	0	0	-	0.177	0.174	0.183	-	-	0	-	0.00%
2021-08-19	0	0.177	0.176	0.183	0.177	0.177	32,000	5,664	0.1770	0.177	0.176	0.183	0.177	0.177	32,000	0.1770	-3.28%
2021-08-18	0	0.183	0.174	-	-	-	0	0	-	0.183	0.174	-	-	-	0	-	0.00%
2021-08-17	0	0.183	0.175	0.185	-	-	0	0	-	0.183	0.175	0.185	-	-	0	-	-1.08%
2021-08-16	0	0.185	0.180	-	-	-	0	0	-	0.185	0.180	-	-	-	0	-	0.00%
2021-08-13	0	0.185	0.180	-	-	-	0	0	-	0.185	0.180	-	-	-	0	-	0.00%
2021-08-12	0	0.185	0.180	-	-	-	0	0	-	0.185	0.180	-	-	-	0	-	0.00%
2021-08-11	0	0.185	0.180	-	-	-	0	0	-	0.185	0.180	-	-	-	0	-	0.00%
2021-08-10	0	0.185	0.180	-	-	-	0	0	-	0.185	0.180	-	-	-	0	-	0.00%
2021-08-09	0	0.185	0.180	-	-	-	0	0	-	0.185	0.180	-	-	-	0	-	0.00%
2021-08-06	0	0.185	0.180	-	-	-	0	0	-	0.185	0.180	-	-	-	0	-	0.00%
2021-08-05	0	0.185	0.180	-	-	-	0	0	-	0.185	0.180	-	-	-	0	-	0.00%
2021-08-04	0	0.185	0.180	-	-	-	0	0	-	0.185	0.180	-	-	-	0	-	0.00%
2021-08-03	0	0.185	0.180	-	-	-	0	0	-	0.185	0.180	-	-	-	0	-	0.00%
2021-08-02	0	0.185	0.179	-	-	-	0	0	-	0.185	0.179	-	-	-	0	-	0.00%
2021-07-30	0	0.185	0.180	-	-	-	0	0	-	0.185	0.180	-	-	-	0	-	0.00%
2021-07-29	0	0.185	0.180	-	-	-	0	0	-	0.185	0.180	-	-	-	0	-	0.00%
2021-07-28	0	0.185	0.181	0.186	0.188	0.188	10,000	1,880	0.1880	0.185	0.181	0.186	0.188	0.188	10,000	0.1880	-4.15%
2021-07-27	0	0.193	0.180	0.211	-	-	2,000	360	0.1800	0.193	0.180	0.211	-	-	2,000	0.1800	0.00%
2021-07-26	0	0.193	0.180	0.212	-	-	0	0	-	0.193	0.180	0.212	-	-	0	-	0.00%
2021-07-23	0	0.193	0.180	0.212	-	-	0	0	-	0.193	0.180	0.212	-	-	0	-	0.00%
2021-07-22	0	0.193	0.180	0.212	-	-	0	0	-	0.193	0.180	0.212	-	-	0	-	0.00%
2021-07-21	0	0.193	0.179	0.212	-	-	0	0	-	0.193	0.179	0.212	-	-	0	-	0.00%
2021-07-20	0	0.193	0.179	0.212	-	-	0	0	-	0.193	0.179	0.212	-	-	0	-	0.00%
2021-07-19	0	0.193	0.178	0.212	-	-	0	0	-	0.193	0.178	0.212	-	-	0	-	0.00%
2021-07-16	0	0.193	0.178	0.212	-	-	0	0	-	0.193	0.178	0.212	-	-	0	-	0.00%
2021-07-15	0	0.193	0.178	0.212	-	-	0	0	-	0.193	0.178	0.212	-	-	0	-	0.00%
2021-07-14	0	0.193	0.178	0.212	-	-	0	0	-	0.193	0.178	0.212	-	-	0	-	0.00%
2021-07-13	0	0.193	0.193	0.212	-	-	0	0	-	0.193	0.193	0.212	-	-	0	-	2.12%
2021-07-12	0	0.189	0.175	0.212	-	-	0	0	-	0.189	0.175	0.212	-	-	0	-	0.00%
2021-07-09	0	0.189	0.178	0.212	-	-	0	0	-	0.189	0.178	0.212	-	-	0	-	0.00%
2021-07-08	0	0.189	0.178	0.212	0.189	0.189	2,000	378	0.1890	0.189	0.178	0.212	0.189	0.189	2,000	0.1890	0.53%
2021-07-07	0	0.188	0.178	0.212	-	-	0	0	-	0.188	0.178	0.212	-	-	0	-	0.00%
2021-07-06	0	0.188	0.175	0.192	-	-	0	0	-	0.188	0.175	0.192	-	-	0	-	-2.08%
2021-07-05	0	0.192	0.175	0.194	-	-	0	0	-	0.192	0.175	0.194	-	-	0	-	0.00%
2021-07-02	0	0.192	0.182	0.212	-	-	0	0	-	0.192	0.182	0.212	-	-	0	-	0.00%
2021-06-30	0	0.192	0.182	0.212	-	-	0	0	-	0.192	0.182	0.212	-	-	0	-	0.00%
2021-06-29	0	0.192	0.182	0.193	-	-	0	0	-	0.192	0.182	0.193	-	-	0	-	0.00%
2021-06-28	0	0.192	-	0.212	-	-	0	0	-	0.192	-	0.212	-	-	0	-	0.00%
2021-06-25	0	0.192	0.192	0.193	0.192	0.192	118,000	22,656	0.1920	0.192	0.192	0.193	0.192	0.192	118,000	0.1920	-7.69%
2021-06-24	0	0.208	0.168	0.208	0.190	0.212	26,000	5,146	0.1979	0.208	0.168	0.208	0.190	0.212	26,000	0.1979	24.55%
2021-06-23	0	0.167	0.167	0.189	-	-	0	0	-	0.167	0.167	0.189	-	-	0	-	0.60%
2021-06-22	0	0.166	0.166	0.189	0.166	0.166	2,000	332	0.1660	0.166	0.166	0.189	0.166	0.166	2,000	0.1660	0.00%
2021-06-21	0	0.166	0.163	-	0.166	0.166	8,000	1,328	0.1660	0.166	0.163	-	0.166	0.166	8,000	0.1660	0.00%
2021-06-18	0	0.166	0.166	-	0.165	0.168	28,000	4,626	0.1652	0.166	0.166	-	0.165	0.168	28,000	0.1652	1.22%
2021-06-17	0	0.164	0.164	-	0.164	0.167	36,000	5,914	0.1643	0.164	0.164	-	0.164	0.167	36,000	0.1643	0.61%
2021-06-16	0	0.163	0.163	-	0.162	0.162	2,000	324	0.1620	0.163	0.163	-	0.162	0.162	2,000	0.1620	-1.21%
2021-06-15	0	0.165	0.162	0.171	0.165	0.165	52,000	8,580	0.1650	0.165	0.162	0.171	0.165	0.165	52,000	0.1650	-3.51%
2021-06-11	0	0.171	0.169	0.200	0.169	0.183	42,000	7,312	0.1741	0.171	0.169	0.200	0.169	0.183	42,000	0.1741	-2.29%
2021-06-10	0	0.175	0.173	0.192	0.175	0.179	10,000	1,778	0.1778	0.175	0.173	0.192	0.175	0.179	10,000	0.1778	-5.91%
2021-06-09	0	0.186	0.173	0.212	-	-	0	0	-	0.186	0.173	0.212	-	-	0	-	0.00%
2021-06-08	0	0.186	0.185	0.218	0.186	0.186	8,000	1,488	0.1860	0.186	0.185	0.218	0.186	0.186	8,000	0.1860	-3.63%
2021-06-07	0	0.193	0.179	0.218	-	-	0	0	-	0.193	0.179	0.218	-	-	0	-	0.00%
2021-06-04	0	0.193	0.178	0.218	0.193	0.193	30,000	5,790	0.1930	0.193	0.178	0.218	0.193	0.193	30,000	0.1930	0.00%
2021-06-03	0	0.193	0.179	0.216	-	-	0	0	-	0.193	0.179	0.216	-	-	0	-	0.00%
2021-06-02	0	0.193	0.179	0.216	-	-	0	0	-	0.193	0.179	0.216	-	-	0	-	0.00%
2021-06-01	0	0.193	0.188	0.215	0.193	0.193	18,000	3,474	0.1930	0.193	0.188	0.215	0.193	0.193	18,000	0.1930	0.52%
2021-05-31	0	0.192	0.176	0.203	-	-	0	0	-	0.192	0.176	0.203	-	-	0	-	0.00%
2021-05-28	0	0.192	0.192	0.203	0.190	0.192	110,000	20,920	0.1902	0.192	0.192	0.203	0.190	0.192	110,000	0.1902	0.00%
2021-05-27	0	0.192	0.184	0.192	0.192	0.192	2,000	384	0.1920	0.192	0.184	0.192	0.192	0.192	2,000	0.1920	2.13%
2021-05-26	0	0.188	0.188	0.192	0.187	0.188	138,000	25,940	0.1880	0.188	0.188	0.192	0.187	0.188	138,000	0.1880	0.00%
2021-05-25	0	0.188	0.188	0.190	-	-	0	0	-	0.188	0.188	0.190	-	-	0	-	2.73%
2021-05-24	0	0.183	0.176	0.194	-	-	0	0	-	0.183	0.176	0.194	-	-	0	-	0.00%
2021-05-21	0	0.183	0.179	0.194	-	-	0	0	-	0.183	0.179	0.194	-	-	0	-	0.00%
2021-05-20	0	0.183	0.179	0.196	-	-	0	0	-	0.183	0.179	0.196	-	-	0	-	0.00%
2021-05-18	0	0.183	0.178	0.196	-	-	0	0	-	0.183	0.178	0.196	-	-	0	-	0.00%
2021-05-17	0	0.183	0.181	0.190	-	-	0	0	-	0.183	0.181	0.190	-	-	0	-	0.00%
2021-05-14	0	0.183	0.178	0.194	-	-	0	0	-	0.183	0.178	0.194	-	-	0	-	0.00%
2021-05-13	0	0.183	0.182	0.190	0.182	0.183	202,000	36,872	0.1825	0.183	0.182	0.190	0.182	0.183	202,000	0.1825	1.67%
2021-05-12	0	0.180	0.175	0.196	-	-	0	0	-	0.180	0.175	0.196	-	-	0	-	0.00%
2021-05-11	0	0.180	0.180	0.195	-	-	0	0	-	0.180	0.180	0.195	-	-	0	-	0.00%
2021-05-10	0	0.180	0.180	0.196	-	-	0	0	-	0.180	0.180	0.196	-	-	0	-	0.00%
2021-05-07	0	0.180	0.170	0.180	-	-	0	0	-	0.180	0.170	0.180	-	-	0	-	0.00%
2021-05-06	0	0.180	0.174	0.193	-	-	0	0	-	0.180	0.174	0.193	-	-	0	-	0.00%
2021-05-05	0	0.180	0.180	0.189	-	-	0	0	-	0.180	0.180	0.189	-	-	0	-	1.69%
2021-05-04	0	0.177	0.174	0.196	-	-	0	0	-	0.177	0.174	0.196	-	-	0	-	0.00%
2021-05-03	0	0.177	0.165	0.199	-	-	0	0	-	0.177	0.165	0.199	-	-	0	-	0.00%
2021-04-30	0	0.177	0.165	0.198	-	-	0	0	-	0.177	0.165	0.198	-	-	0	-	0.00%
2021-04-29	0	0.177	0.175	0.196	0.177	0.177	6,000	1,062	0.1770	0.177	0.175	0.196	0.177	0.177	6,000	0.1770	0.00%
2021-04-28	0	0.177	0.165	0.189	-	-	0	0	-	0.177	0.165	0.189	-	-	0	-	0.00%
2021-04-27	0	0.177	0.165	0.195	-	-	0	0	-	0.177	0.165	0.195	-	-	0	-	0.00%
2021-04-26	0	0.177	0.165	0.195	-	-	0	0	-	0.177	0.165	0.195	-	-	0	-	0.00%
2021-04-23	0	0.177	0.175	0.185	0.175	0.177	208,000	36,600	0.1760	0.177	0.175	0.185	0.175	0.177	208,000	0.1760	2.31%
2021-04-22	0	0.173	0.168	0.184	0.163	0.173	436,000	73,504	0.1686	0.173	0.168	0.184	0.163	0.173	436,000	0.1686	6.79%
2021-04-21	0	0.162	0.160	0.172	-	-	0	0	-	0.162	0.160	0.172	-	-	0	-	0.00%
2021-04-20	0	0.162	0.143	0.173	-	-	0	0	-	0.162	0.143	0.173	-	-	0	-	0.00%
2021-04-19	0	0.162	0.143	0.173	-	-	0	0	-	0.162	0.143	0.173	-	-	0	-	0.00%
2021-04-16	0	0.162	0.153	0.173	-	-	0	0	-	0.162	0.153	0.173	-	-	0	-	0.00%
2021-04-15	0	0.162	0.162	0.171	-	-	0	0	-	0.162	0.162	0.171	-	-	0	-	1.25%
2021-04-14	0	0.160	0.155	0.172	0.160	0.160	92,000	14,720	0.1600	0.160	0.155	0.172	0.160	0.160	92,000	0.1600	-7.51%
2021-04-13	0	0.173	0.161	0.173	0.150	0.173	20,000	3,126	0.1563	0.173	0.161	0.173	0.150	0.173	20,000	0.1563	8.12%
2021-04-12	0	0.160	0.157	0.173	0.158	0.160	626,000	100,106	0.1599	0.160	0.157	0.173	0.158	0.160	626,000	0.1599	-8.57%
2021-04-09	0	0.175	0.156	0.175	0.174	0.175	30,000	5,244	0.1748	0.175	0.156	0.175	0.174	0.175	30,000	0.1748	9.38%
2021-04-08	0	0.160	0.160	0.168	0.159	0.175	632,000	101,996	0.1614	0.160	0.160	0.168	0.159	0.175	632,000	0.1614	-3.03%
2021-04-07	0	0.165	0.165	0.172	0.165	0.185	302,000	51,154	0.1694	0.165	0.165	0.172	0.165	0.185	302,000	0.1694	-17.50%
2021-04-01	0	0.200	0.170	0.209	0.169	0.200	734,000	125,390	0.1708	0.200	0.170	0.209	0.169	0.200	734,000	0.1708	10.50%
2021-03-31	0	0.181	0.181	0.200	0.181	0.181	200,000	36,200	0.1810	0.181	0.181	0.200	0.181	0.181	200,000	0.1810	0.00%
2021-03-30	0	0.181	0.181	-	0.181	0.181	200,000	36,200	0.1810	0.181	0.181	-	0.181	0.181	200,000	0.1810	0.00%
2021-03-29	0	0.181	0.181	0.218	0.180	0.182	348,000	62,922	0.1808	0.181	0.181	0.218	0.180	0.182	348,000	0.1808	0.56%
2021-03-26	0	0.180	0.180	0.199	0.180	0.200	686,000	135,148	0.1970	0.180	0.180	0.199	0.180	0.200	686,000	0.1970	-0.55%
2021-03-25	0	0.181	0.180	0.199	-	-	0	0	-	0.181	0.180	0.199	-	-	0	-	0.00%
2021-03-24	0	0.181	0.180	0.190	0.180	0.185	464,000	84,434	0.1820	0.181	0.180	0.190	0.180	0.185	464,000	0.1820	0.56%
2021-03-23	0	0.180	0.171	0.180	0.180	0.180	120,000	21,600	0.1800	0.180	0.171	0.180	0.180	0.180	120,000	0.1800	0.00%
2021-03-22	0	0.180	0.175	0.185	0.176	0.180	444,000	79,308	0.1786	0.180	0.175	0.185	0.176	0.180	444,000	0.1786	11.11%
2021-03-19	0	0.162	0.160	0.179	-	-	0	0	-	0.162	0.160	0.179	-	-	0	-	0.00%
2021-03-18	0	0.162	0.160	0.188	0.162	0.162	6,000	972	0.1620	0.162	0.160	0.188	0.162	0.162	6,000	0.1620	-8.47%
2021-03-17	0	0.177	0.167	0.177	0.176	0.177	6,000	1,058	0.1763	0.177	0.167	0.177	0.176	0.177	6,000	0.1763	-0.56%
2021-03-16	0	0.178	0.170	0.189	-	-	0	0	-	0.178	0.170	0.189	-	-	0	-	0.00%
2021-03-15	0	0.178	0.171	0.181	-	-	0	0	-	0.178	0.171	0.181	-	-	0	-	0.00%
2021-03-12	0	0.178	0.171	0.180	0.179	0.193	38,000	7,140	0.1879	0.178	0.171	0.180	0.179	0.193	38,000	0.1879	4.71%
2021-03-11	0	0.170	0.162	0.177	-	-	0	0	-	0.170	0.162	0.177	-	-	0	-	0.00%
2021-03-10	0	0.170	0.161	0.179	-	-	0	0	-	0.170	0.161	0.179	-	-	0	-	0.00%
2021-03-09	0	0.170	0.165	0.179	-	-	0	0	-	0.170	0.165	0.179	-	-	0	-	0.00%
2021-03-08	0	0.170	0.161	0.181	-	-	0	0	-	0.170	0.161	0.181	-	-	0	-	0.00%
2021-03-05	0	0.170	0.161	0.181	-	-	2,000	362	0.1810	0.170	0.161	0.181	-	-	2,000	0.1810	0.00%
2021-03-04	0	0.170	0.161	0.183	-	-	20,000	3,400	0.1700	0.170	0.161	0.183	-	-	20,000	0.1700	0.00%
2021-03-03	0	0.170	0.168	0.179	-	-	0	0	-	0.170	0.168	0.179	-	-	0	-	0.00%
2021-03-02	0	0.170	0.170	0.181	0.170	0.170	20,000	3,400	0.1700	0.170	0.170	0.181	0.170	0.170	20,000	0.1700	0.00%
2021-03-01	0	0.170	0.170	0.181	0.168	0.168	10,000	1,680	0.1680	0.170	0.170	0.181	0.168	0.168	10,000	0.1680	0.00%
2021-02-26	0	0.170	0.170	0.186	0.170	0.170	4,000	710	0.1775	0.170	0.170	0.186	0.170	0.170	4,000	0.1775	-6.59%
2021-02-25	0	0.182	0.170	0.186	-	-	0	0	-	0.182	0.170	0.186	-	-	0	-	0.00%
2021-02-24	0	0.182	0.170	0.186	0.186	0.186	22,000	3,972	0.1805	0.182	0.170	0.186	0.186	0.186	22,000	0.1805	-0.55%
2021-02-23	0	0.183	0.181	0.191	-	-	0	0	-	0.183	0.181	0.191	-	-	0	-	0.00%
2021-02-22	0	0.183	0.183	0.190	-	-	0	0	-	0.183	0.183	0.190	-	-	0	-	1.67%
2021-02-19	0	0.180	0.179	0.190	0.180	0.180	80,000	14,400	0.1800	0.180	0.179	0.190	0.180	0.180	80,000	0.1800	0.00%
2021-02-18	0	0.180	0.172	0.183	0.176	0.180	660,000	117,706	0.1783	0.180	0.172	0.183	0.176	0.180	660,000	0.1783	-5.26%
2021-02-17	0	0.190	0.182	0.205	0.172	0.215	86,000	16,350	0.1901	0.190	0.182	0.205	0.172	0.215	86,000	0.1901	-4.52%
2021-02-16	0	0.199	0.190	0.204	0.199	0.199	48,000	9,552	0.1990	0.199	0.190	0.204	0.199	0.199	48,000	0.1990	0.51%
2021-02-11	0	0.198	0.177	0.200	0.198	0.198	50,000	9,900	0.1980	0.198	0.177	0.200	0.198	0.198	50,000	0.1980	5.32%
2021-02-10	0	0.188	0.180	-	0.188	0.188	10,000	1,880	0.1880	0.188	0.180	-	0.188	0.188	10,000	0.1880	0.00%
2021-02-09	0	0.188	0.183	-	0.163	0.188	334,000	60,472	0.1811	0.188	0.183	-	0.163	0.188	334,000	0.1811	0.00%
2021-02-08	0	0.188	0.188	0.198	-	-	0	0	-	0.188	0.188	0.198	-	-	0	-	7.43%
2021-02-05	0	0.175	0.175	0.180	0.170	0.177	80,000	13,750	0.1719	0.175	0.175	0.180	0.170	0.177	80,000	0.1719	0.57%
2021-02-04	0	0.174	0.173	0.174	0.174	0.174	200,000	34,800	0.1740	0.174	0.173	0.174	0.174	0.174	200,000	0.1740	0.00%
2021-02-03	0	0.174	0.170	0.180	-	-	0	0	-	0.174	0.170	0.180	-	-	0	-	0.00%
2021-02-02	0	0.174	0.174	0.177	0.167	0.176	180,000	31,360	0.1742	0.174	0.174	0.177	0.167	0.176	180,000	0.1742	-1.69%
2021-02-01	0	0.177	0.170	0.177	0.165	0.177	102,000	17,346	0.1701	0.177	0.170	0.177	0.165	0.177	102,000	0.1701	-1.12%
2021-01-29	0	0.179	0.155	0.179	-	-	0	0	-	0.179	0.155	0.179	-	-	0	-	0.00%
2021-01-28	0	0.179	0.165	0.179	0.180	0.181	512,000	92,172	0.1800	0.179	0.165	0.179	0.180	0.181	512,000	0.1800	-0.56%
2021-01-27	0	0.180	0.168	0.204	0.180	0.180	200,000	36,000	0.1800	0.180	0.168	0.204	0.180	0.180	200,000	0.1800	0.56%
2021-01-26	0	0.179	0.168	0.179	-	-	0	0	-	0.179	0.168	0.179	-	-	0	-	0.00%
2021-01-25	0	0.179	0.169	0.179	-	-	0	0	-	0.179	0.169	0.179	-	-	0	-	-0.56%
2021-01-22	0	0.180	0.178	0.197	0.176	0.180	260,000	46,560	0.1791	0.180	0.178	0.197	0.176	0.180	260,000	0.1791	5.26%
2021-01-21	0	0.171	0.171	0.176	-	-	0	0	-	0.171	0.171	0.176	-	-	0	-	0.59%
2021-01-20	0	0.170	0.170	0.174	0.170	0.175	200,000	34,500	0.1725	0.170	0.170	0.174	0.170	0.175	200,000	0.1725	-9.57%
2021-01-19	0	0.188	0.165	0.196	-	-	0	0	-	0.188	0.165	0.196	-	-	0	-	0.00%
2021-01-18	0	0.188	0.188	0.195	-	-	0	0	-	0.188	0.188	0.195	-	-	0	-	0.53%
2021-01-15	0	0.187	0.170	0.192	-	-	0	0	-	0.187	0.170	0.192	-	-	0	-	-2.60%
2021-01-14	0	0.192	0.171	0.199	-	-	0	0	-	0.192	0.171	0.199	-	-	0	-	-2.04%
2021-01-13	0	0.196	0.176	0.196	-	-	0	0	-	0.196	0.176	0.196	-	-	0	-	-1.01%
2021-01-12	0	0.198	-	0.198	-	-	0	0	-	0.198	-	0.198	-	-	0	-	0.00%
2021-01-11	0	0.198	0.153	0.198	0.198	0.198	20,000	3,960	0.1980	0.198	0.153	0.198	0.198	0.198	20,000	0.1980	13.14%
2021-01-08	0	0.175	0.173	0.195	0.170	0.175	782,000	136,690	0.1748	0.175	0.173	0.195	0.170	0.175	782,000	0.1748	-2.78%
2021-01-07	0	0.180	0.180	0.197	0.180	0.238	458,000	92,566	0.2021	0.180	0.180	0.197	0.180	0.238	458,000	0.2021	-24.37%
2021-01-06	0	0.238	0.200	0.238	0.169	0.238	330,000	58,684	0.1778	0.238	0.200	0.238	0.169	0.238	330,000	0.1778	36.78%
2021-01-05	0	0.174	0.174	0.175	0.160	0.194	550,000	92,392	0.1680	0.174	0.174	0.175	0.160	0.194	550,000	0.1680	-0.57%
2021-01-04	0	0.175	0.167	0.175	0.165	0.188	596,000	103,898	0.1743	0.175	0.167	0.175	0.165	0.188	596,000	0.1743	-8.85%
2020-12-31	0	0.192	0.201	0.203	0.190	0.260	232,000	46,658	0.2011	0.192	0.201	0.203	0.190	0.260	232,000	0.2011	-16.16%
2020-12-30	0	0.229	0.196	0.229	0.173	0.229	144,000	27,250	0.1892	0.229	0.196	0.229	0.173	0.229	144,000	0.1892	26.52%
2020-12-29	0	0.181	0.181	0.187	0.175	0.208	80,000	14,866	0.1858	0.181	0.181	0.187	0.175	0.208	80,000	0.1858	-3.72%
2020-12-28	0	0.188	0.184	0.189	0.184	0.250	1,362,000	268,314	0.1970	0.188	0.184	0.189	0.184	0.250	1,362,000	0.1970	-14.55%
2020-12-24	0	0.220	0.185	0.215	0.179	0.234	308,000	56,370	0.1830	0.220	0.185	0.215	0.179	0.234	308,000	0.1830	7.84%
2020-12-23	0	0.204	0.184	0.216	0.180	0.218	526,000	97,732	0.1858	0.204	0.184	0.216	0.180	0.218	526,000	0.1858	-6.42%
2020-12-22	0	0.218	0.178	0.218	0.179	0.247	426,000	82,612	0.1939	0.218	0.178	0.218	0.179	0.247	426,000	0.1939	1.40%
2020-12-21	0	0.215	0.198	0.216	0.196	0.275	316,000	68,186	0.2158	0.215	0.198	0.216	0.196	0.275	316,000	0.2158	2.87%
2020-12-18	0	0.209	0.195	0.209	0.195	0.226	140,000	27,926	0.1995	0.209	0.195	0.209	0.195	0.226	140,000	0.1995	5.56%
2020-12-17	0	0.198	0.178	0.198	0.149	0.240	2,310,000	389,542	0.1686	0.198	0.178	0.198	0.149	0.240	2,310,000	0.1686	32.89%
2020-12-16	0	0.149	0.149	0.182	-	-	0	0	-	0.149	0.149	0.182	-	-	0	-	0.00%
2020-12-15	0	0.149	0.148	0.165	0.148	0.152	54,000	8,012	0.1484	0.149	0.148	0.165	0.148	0.152	54,000	0.1484	-1.97%
2020-12-14	0	0.152	0.152	0.169	0.151	0.152	98,000	14,854	0.1516	0.152	0.152	0.169	0.151	0.152	98,000	0.1516	-1.94%
2020-12-11	0	0.155	0.152	0.177	0.151	0.160	338,000	52,036	0.1540	0.155	0.152	0.177	0.151	0.160	338,000	0.1540	-12.92%
2020-12-10	0	0.178	0.153	0.178	0.154	0.179	1,098,000	169,872	0.1547	0.178	0.153	0.178	0.154	0.179	1,098,000	0.1547	17.11%
2020-12-09	0	0.152	0.152	0.170	0.152	0.152	28,000	4,256	0.1520	0.152	0.152	0.170	0.152	0.152	28,000	0.1520	-0.65%
2020-12-08	0	0.153	0.153	0.184	-	-	0	0	-	0.153	0.153	0.184	-	-	0	-	2.00%
2020-12-07	0	0.150	0.150	0.184	0.150	0.185	792,000	136,364	0.1722	0.150	0.150	0.184	0.150	0.185	792,000	0.1722	-1.32%
2020-12-04	0	0.152	0.142	0.152	0.144	0.153	288,000	43,698	0.1517	0.152	0.142	0.152	0.144	0.153	288,000	0.1517	11.76%
2020-12-03	0	0.136	0.136	0.146	0.136	0.154	834,000	123,542	0.1481	0.136	0.136	0.146	0.136	0.154	834,000	0.1481	-9.93%
2020-12-02	0	0.151	0.136	0.155	-	-	0	0	-	0.151	0.136	0.155	-	-	0	-	0.00%
2020-12-01	0	0.151	0.132	0.151	0.150	0.151	744,000	112,026	0.1506	0.151	0.132	0.151	0.150	0.151	744,000	0.1506	11.03%
2020-11-30	0	0.136	0.131	0.150	-	-	0	0	-	0.136	0.131	0.150	-	-	0	-	0.00%
2020-11-27	0	0.136	0.131	0.150	0.134	0.150	402,000	54,816	0.1364	0.136	0.131	0.150	0.134	0.150	402,000	0.1364	-0.73%
2020-11-26	0	0.137	0.137	0.145	0.137	0.137	10,000	1,370	0.1370	0.137	0.137	0.145	0.137	0.137	10,000	0.1370	-8.05%
2020-11-25	0	0.149	0.136	0.150	-	-	0	0	-	0.149	0.136	0.150	-	-	0	-	0.00%
2020-11-24	0	0.149	0.135	0.154	-	-	0	0	-	0.149	0.135	0.154	-	-	0	-	0.00%
2020-11-23	0	0.149	0.135	0.155	-	-	0	0	-	0.149	0.135	0.155	-	-	0	-	0.00%
2020-11-20	0	0.149	0.135	0.149	-	-	0	0	-	0.149	0.135	0.149	-	-	0	-	-0.67%
2020-11-19	0	0.150	0.136	0.150	-	-	0	0	-	0.150	0.136	0.150	-	-	0	-	0.00%
2020-11-18	0	0.150	0.140	0.150	-	-	0	0	-	0.150	0.140	0.150	-	-	0	-	0.00%
2020-11-17	0	0.150	0.136	0.158	-	-	0	0	-	0.150	0.136	0.158	-	-	0	-	0.00%
2020-11-16	0	0.150	0.140	0.150	0.150	0.155	4,000	610	0.1525	0.150	0.140	0.150	0.150	0.155	4,000	0.1525	0.00%
2020-11-13	0	0.150	0.138	0.150	0.149	0.150	566,000	84,836	0.1499	0.150	0.138	0.150	0.149	0.150	566,000	0.1499	6.38%
2020-11-12	0	0.141	0.138	0.148	-	-	8,000	1,184	0.1480	0.141	0.138	0.148	-	-	8,000	0.1480	0.00%
2020-11-11	0	0.141	0.135	0.150	-	-	0	0	-	0.141	0.135	0.150	-	-	0	-	0.00%
2020-11-10	0	0.141	0.139	0.150	-	-	0	0	-	0.141	0.139	0.150	-	-	0	-	0.00%
2020-11-09	0	0.141	0.139	0.141	-	-	0	0	-	0.141	0.139	0.141	-	-	0	-	0.00%
2020-11-06	0	0.141	0.141	0.150	-	-	0	0	-	0.141	0.141	0.150	-	-	0	-	0.00%
2020-11-05	0	0.141	0.141	0.150	-	-	0	0	-	0.141	0.141	0.150	-	-	0	-	0.00%
2020-11-04	0	0.141	0.141	0.150	-	-	0	0	-	0.141	0.141	0.150	-	-	0	-	0.71%
2020-11-03	0	0.140	0.140	0.150	0.140	0.150	678,000	100,680	0.1485	0.140	0.140	0.150	0.140	0.150	678,000	0.1485	0.00%
2020-11-02	0	0.140	0.136	0.140	0.148	0.150	1,204,000	180,400	0.1498	0.140	0.136	0.140	0.148	0.150	1,204,000	0.1498	-3.45%
2020-10-30	0	0.145	0.136	0.145	0.150	0.150	300,000	45,000	0.1500	0.145	0.136	0.145	0.150	0.150	300,000	0.1500	3.57%
2020-10-29	0	0.140	0.135	0.140	0.147	0.147	200,000	29,400	0.1470	0.140	0.135	0.140	0.147	0.147	200,000	0.1470	-4.76%
2020-10-28	0	0.147	0.136	0.147	0.149	0.150	1,036,000	155,226	0.1498	0.147	0.136	0.147	0.149	0.150	1,036,000	0.1498	6.52%
2020-10-27	0	0.138	0.135	0.140	-	-	0	0	-	0.138	0.135	0.140	-	-	0	-	0.00%
2020-10-23	0	0.138	0.137	0.143	0.138	0.138	6,000	828	0.1380	0.138	0.137	0.143	0.138	0.138	6,000	0.1380	-4.83%
2020-10-22	0	0.145	0.138	0.145	-	-	0	0	-	0.145	0.138	0.145	-	-	0	-	0.00%
2020-10-21	0	0.145	0.139	0.145	0.135	0.156	892,000	129,336	0.1450	0.145	0.139	0.145	0.135	0.156	892,000	0.1450	3.57%
2020-10-20	0	0.140	0.134	0.140	-	-	0	0	-	0.140	0.134	0.140	-	-	0	-	0.00%
2020-10-19	0	0.140	0.133	0.140	-	-	0	0	-	0.140	0.133	0.140	-	-	0	-	0.00%
2020-10-16	0	0.140	0.137	0.140	0.150	0.160	282,000	42,816	0.1518	0.140	0.137	0.140	0.150	0.160	282,000	0.1518	-1.41%
2020-10-15	0	0.142	0.133	0.142	0.148	0.150	24,000	3,592	0.1497	0.142	0.133	0.142	0.148	0.150	24,000	0.1497	0.71%
2020-10-14	0	0.141	0.139	0.146	0.133	0.150	1,750,000	260,416	0.1488	0.141	0.139	0.146	0.133	0.150	1,750,000	0.1488	2.17%
2020-10-12	0	0.138	0.134	0.138	0.130	0.138	246,000	32,668	0.1328	0.138	0.134	0.138	0.130	0.138	246,000	0.1328	-6.76%
2020-10-09	0	0.148	0.131	0.150	-	-	0	0	-	0.148	0.131	0.150	-	-	0	-	0.00%
2020-10-08	0	0.148	0.134	0.148	0.145	0.150	1,402,000	207,280	0.1478	0.148	0.134	0.148	0.145	0.150	1,402,000	0.1478	13.85%
2020-10-07	0	0.130	0.129	0.148	0.129	0.130	60,000	7,792	0.1299	0.130	0.129	0.148	0.129	0.130	60,000	0.1299	-12.16%
2020-10-06	0	0.148	0.126	0.148	0.150	0.150	502,000	75,300	0.1500	0.148	0.126	0.148	0.150	0.150	502,000	0.1500	-1.33%
2020-10-05	0	0.150	0.126	0.150	-	-	0	0	-	0.150	0.126	0.150	-	-	0	-	0.00%
2020-09-30	0	0.150	0.126	0.154	-	-	0	0	-	0.150	0.126	0.154	-	-	0	-	0.00%
2020-09-29	0	0.150	0.126	0.155	-	-	0	0	-	0.150	0.126	0.155	-	-	0	-	0.00%
2020-09-28	0	0.150	0.126	0.156	-	-	0	0	-	0.150	0.126	0.156	-	-	0	-	0.00%
2020-09-25	0	0.150	0.127	0.150	-	-	0	0	-	0.150	0.127	0.150	-	-	0	-	0.00%
2020-09-24	0	0.150	0.126	0.150	-	-	0	0	-	0.150	0.126	0.150	-	-	0	-	0.00%
2020-09-23	0	0.150	0.126	0.150	-	-	0	0	-	0.150	0.126	0.150	-	-	0	-	0.00%
2020-09-22	0	0.150	0.127	0.156	-	-	0	0	-	0.150	0.127	0.156	-	-	0	-	0.00%
2020-09-21	0	0.150	0.126	0.150	0.142	0.150	38,000	5,428	0.1428	0.150	0.126	0.150	0.142	0.150	38,000	0.1428	0.00%
2020-09-18	0	0.150	0.142	0.160	-	-	0	0	-	0.150	0.142	0.160	-	-	0	-	0.00%
2020-09-17	0	0.150	0.143	0.170	-	-	0	0	-	0.150	0.143	0.170	-	-	0	-	0.00%
2020-09-16	0	0.150	0.145	0.150	0.143	0.150	1,056,000	158,386	0.1500	0.150	0.145	0.150	0.143	0.150	1,056,000	0.1500	3.45%
2020-09-15	0	0.145	0.145	0.158	0.144	0.160	158,000	24,170	0.1530	0.145	0.145	0.158	0.144	0.160	158,000	0.1530	-8.23%
2020-09-14	0	0.158	0.143	0.167	-	-	0	0	-	0.158	0.143	0.167	-	-	0	-	0.00%
2020-09-11	0	0.158	0.144	0.158	-	-	0	0	-	0.158	0.144	0.158	-	-	0	-	-0.63%
2020-09-10	0	0.159	0.143	0.162	-	-	0	0	-	0.159	0.143	0.162	-	-	0	-	0.00%
2020-09-09	0	0.159	0.143	0.159	-	-	0	0	-	0.159	0.143	0.159	-	-	0	-	0.00%
2020-09-08	0	0.159	0.142	0.159	-	-	0	0	-	0.159	0.142	0.159	-	-	0	-	-3.64%
2020-09-07	0	0.165	0.138	0.165	0.160	0.169	1,602,000	264,564	0.1651	0.165	0.138	0.165	0.160	0.169	1,602,000	0.1651	2.48%
2020-09-04	0	0.161	0.141	0.161	-	-	0	0	-	0.161	0.141	0.161	-	-	0	-	-3.01%
2020-09-03	0	0.166	0.139	0.166	0.150	0.170	600,000	100,516	0.1675	0.166	0.139	0.166	0.150	0.170	600,000	0.1675	11.41%
2020-09-02	0	0.149	0.128	0.152	0.149	0.149	8,000	1,192	0.1490	0.149	0.128	0.152	0.149	0.149	8,000	0.1490	0.00%
2020-09-01	0	0.149	0.127	0.149	0.127	0.149	8,000	1,148	0.1435	0.149	0.127	0.149	0.127	0.149	8,000	0.1435	0.00%
2020-08-31	0	0.149	0.130	0.149	-	-	0	0	-	0.149	0.130	0.149	-	-	0	-	0.00%
2020-08-28	0	0.149	0.130	0.149	0.149	0.150	50,000	7,490	0.1498	0.149	0.130	0.149	0.149	0.150	50,000	0.1498	1.36%
2020-08-27	0	0.147	0.141	0.149	0.147	0.147	78,000	11,466	0.1470	0.147	0.141	0.149	0.147	0.147	78,000	0.1470	-0.68%
2020-08-26	0	0.148	0.142	0.155	0.142	0.148	120,000	17,712	0.1476	0.148	0.142	0.155	0.142	0.148	120,000	0.1476	4.23%
2020-08-25	0	0.142	0.136	0.142	-	-	0	0	-	0.142	0.136	0.142	-	-	0	-	0.00%
2020-08-24	0	0.142	0.136	0.148	-	-	0	0	-	0.142	0.136	0.148	-	-	0	-	0.00%
2020-08-21	0	0.142	0.142	0.157	0.141	0.146	772,000	110,980	0.1438	0.142	0.142	0.157	0.141	0.146	772,000	0.1438	-1.39%
2020-08-20	0	0.144	0.144	0.145	0.144	0.144	36,000	5,184	0.1440	0.144	0.144	0.145	0.144	0.144	36,000	0.1440	-1.37%
2020-08-19	0	0.146	0.141	0.153	0.140	0.146	70,000	10,044	0.1435	0.146	0.141	0.153	0.140	0.146	70,000	0.1435	0.00%
2020-08-18	0	0.146	0.140	0.146	-	-	0	0	-	0.146	0.140	0.146	-	-	0	-	-1.35%
2020-08-17	0	0.148	0.137	0.148	0.140	0.148	526,000	74,504	0.1416	0.148	0.137	0.148	0.140	0.148	526,000	0.1416	1.37%
2020-08-14	0	0.146	0.138	0.146	0.128	0.149	3,598,000	505,752	0.1406	0.146	0.138	0.146	0.128	0.149	3,598,000	0.1406	-1.35%
2020-08-13	0	0.148	0.155	0.159	0.147	0.159	410,000	61,282	0.1495	0.148	0.155	0.159	0.147	0.159	410,000	0.1495	-9.76%
2020-08-12	0	0.164	0.157	0.164	0.155	0.182	3,310,000	541,162	0.1635	0.164	0.157	0.164	0.155	0.182	3,310,000	0.1635	-7.34%
2020-08-11	0	0.177	0.172	0.177	0.171	0.190	12,478,000	2,268,434	0.1818	0.177	0.172	0.177	0.171	0.190	12,478,000	0.1818	3.51%
2020-08-10	0	0.171	0.170	0.171	-	-	0	0	-	0.171	0.170	0.171	-	-	0	-	0.00%
2020-08-07	0	0.171	0.171	0.176	-	-	0	0	-	0.171	0.171	0.176	-	-	0	-	0.00%
2020-08-06	0	0.171	0.170	0.179	0.171	0.171	12,000	2,052	0.1710	0.171	0.170	0.179	0.171	0.171	12,000	0.1710	-2.84%
2020-08-05	0	0.176	0.173	0.180	0.176	0.176	2,000	352	0.1760	0.176	0.173	0.180	0.176	0.176	2,000	0.1760	0.00%
2020-08-04	0	0.176	0.176	0.182	0.175	0.175	2,000	350	0.1750	0.176	0.176	0.182	0.175	0.175	2,000	0.1750	-2.76%
2020-08-03	0	0.181	0.181	0.192	0.181	0.181	14,000	2,534	0.1810	0.181	0.181	0.192	0.181	0.181	14,000	0.1810	0.00%
2020-07-31	0	0.181	0.181	0.192	0.181	0.192	36,000	6,854	0.1904	0.181	0.181	0.192	0.181	0.192	36,000	0.1904	-1.09%
2020-07-30	0	0.183	0.173	0.183	-	-	0	0	-	0.183	0.173	0.183	-	-	0	-	0.00%
2020-07-29	0	0.183	0.172	0.193	-	-	0	0	-	0.183	0.172	0.193	-	-	0	-	0.00%
2020-07-28	0	0.183	0.181	0.194	-	-	0	0	-	0.183	0.181	0.194	-	-	0	-	0.00%
2020-07-27	0	0.183	0.183	0.196	0.183	0.198	36,000	6,648	0.1847	0.183	0.183	0.196	0.183	0.198	36,000	0.1847	0.00%
2020-07-24	0	0.183	0.182	0.195	0.183	0.200	970,000	192,406	0.1984	0.183	0.182	0.195	0.183	0.200	970,000	0.1984	1.67%
2020-07-23	0	0.180	0.180	0.200	0.180	0.180	54,000	9,780	0.1811	0.180	0.180	0.200	0.180	0.180	54,000	0.1811	0.00%
2020-07-22	0	0.180	0.180	0.184	0.177	0.180	5,100,000	902,940	0.1770	0.180	0.180	0.184	0.177	0.180	5,100,000	0.1770	-3.23%
2020-07-21	0	0.186	0.185	0.188	0.186	0.186	20,000	3,720	0.1860	0.186	0.185	0.188	0.186	0.186	20,000	0.1860	-1.06%
2020-07-20	0	0.188	0.188	0.192	0.188	0.208	808,000	162,220	0.2008	0.188	0.188	0.192	0.188	0.208	808,000	0.2008	4.44%
2020-07-17	0	0.180	0.179	0.185	0.179	0.190	262,000	47,654	0.1819	0.180	0.179	0.185	0.179	0.190	262,000	0.1819	-4.76%
2020-07-16	0	0.189	0.186	0.190	0.186	0.190	158,000	29,998	0.1899	0.189	0.186	0.190	0.186	0.190	158,000	0.1899	-0.53%
2020-07-15	0	0.190	0.187	0.190	0.185	0.194	1,478,000	282,796	0.1913	0.190	0.187	0.190	0.185	0.194	1,478,000	0.1913	2.15%
2020-07-14	0	0.186	0.186	0.190	0.184	0.184	12,000	2,208	0.1840	0.186	0.186	0.190	0.184	0.184	12,000	0.1840	-2.11%
2020-07-13	0	0.190	0.188	0.198	0.190	0.190	20,000	3,800	0.1900	0.190	0.188	0.198	0.190	0.190	20,000	0.1900	-2.06%
2020-07-10	0	0.194	0.192	0.195	0.194	0.195	160,000	31,160	0.1948	0.194	0.192	0.195	0.194	0.195	160,000	0.1948	0.00%
2020-07-09	0	0.194	0.194	0.198	0.194	0.200	220,000	43,880	0.1995	0.194	0.194	0.198	0.194	0.200	220,000	0.1995	-3.00%
2020-07-08	0	0.200	0.191	0.200	0.192	0.200	6,598,000	1,315,276	0.1993	0.200	0.191	0.200	0.192	0.200	6,598,000	0.1993	8.11%
2020-07-07	0	0.185	0.185	0.189	0.184	0.210	2,116,000	417,200	0.1972	0.185	0.185	0.189	0.184	0.210	2,116,000	0.1972	-6.09%
2020-07-06	0	0.197	0.191	0.197	0.191	0.205	1,420,000	281,300	0.1981	0.197	0.191	0.197	0.191	0.205	1,420,000	0.1981	1.03%
2020-07-03	0	0.195	0.194	0.200	0.195	0.220	706,000	141,134	0.1999	0.195	0.194	0.200	0.195	0.220	706,000	0.1999	-4.41%
2020-07-02	0	0.204	0.195	0.200	-	-	0	0	-	0.204	0.195	0.200	-	-	0	-	-0.49%
2020-06-30	0	0.205	0.190	0.205	0.183	0.210	120,000	22,596	0.1883	0.205	0.190	0.205	0.183	0.210	120,000	0.1883	7.89%
2020-06-29	0	0.190	0.190	0.199	0.185	0.200	8,000	1,510	0.1888	0.190	0.190	0.199	0.185	0.200	8,000	0.1888	-5.00%
2020-06-26	0	0.200	0.194	0.200	0.188	0.200	4,000	776	0.1940	0.200	0.194	0.200	0.188	0.200	4,000	0.1940	0.00%
2020-06-24	0	0.200	0.191	0.204	-	-	0	0	-	0.200	0.191	0.204	-	-	0	-	0.00%
2020-06-23	0	0.200	0.190	0.204	0.190	0.200	54,000	10,760	0.1993	0.200	0.190	0.204	0.190	0.200	54,000	0.1993	-2.44%
2020-06-22	0	0.205	0.199	0.205	0.180	0.205	52,000	9,926	0.1909	0.205	0.199	0.205	0.180	0.205	52,000	0.1909	-6.39%
2020-06-19	0	0.219	0.191	0.220	0.183	0.219	102,000	20,288	0.1989	0.219	0.191	0.220	0.183	0.219	102,000	0.1989	8.42%
2020-06-18	0	0.202	0.191	0.203	0.202	0.204	4,000	812	0.2030	0.202	0.191	0.203	0.202	0.204	4,000	0.2030	-0.98%
2020-06-17	0	0.204	0.189	0.204	0.205	0.206	6,000	1,234	0.2057	0.204	0.189	0.204	0.205	0.206	6,000	0.2057	0.49%
2020-06-16	0	0.203	0.193	0.203	0.202	0.203	4,000	810	0.2025	0.203	0.193	0.203	0.202	0.203	4,000	0.2025	1.50%
2020-06-15	0	0.200	0.191	0.200	0.191	0.200	18,000	3,642	0.2023	0.200	0.191	0.200	0.191	0.200	18,000	0.2023	3.09%
2020-06-12	0	0.194	0.194	0.210	0.191	0.191	10,000	1,910	0.1910	0.194	0.194	0.210	0.191	0.191	10,000	0.1910	-8.06%
2020-06-11	0	0.211	0.200	0.215	0.190	0.211	100,000	20,358	0.2036	0.211	0.200	0.215	0.190	0.211	100,000	0.2036	5.50%
2020-06-10	0	0.200	0.188	0.200	0.185	0.200	14,000	2,650	0.1893	0.200	0.188	0.200	0.185	0.200	14,000	0.1893	8.11%
2020-06-09	0	0.185	0.183	0.200	0.185	0.190	140,000	26,154	0.1868	0.185	0.183	0.200	0.185	0.190	140,000	0.1868	-2.63%
2020-06-08	0	0.190	0.187	0.200	0.190	0.210	1,136,000	219,330	0.1931	0.190	0.187	0.200	0.190	0.210	1,136,000	0.1931	5.56%
2020-06-05	0	0.180	0.180	0.199	0.176	0.176	4,000	704	0.1760	0.180	0.180	0.199	0.176	0.176	4,000	0.1760	-1.64%
2020-06-04	0	0.183	0.183	0.199	-	-	0	0	-	0.183	0.183	0.199	-	-	0	-	1.10%
2020-06-03	0	0.181	0.181	0.207	0.181	0.190	32,000	6,034	0.1886	0.181	0.181	0.207	0.181	0.190	32,000	0.1886	-4.74%
2020-06-02	0	0.190	0.188	0.198	0.189	0.221	1,648,000	318,972	0.1936	0.190	0.188	0.198	0.189	0.221	1,648,000	0.1936	1.06%
2020-06-01	0	0.188	0.173	0.200	-	-	0	0	-	0.188	0.173	0.200	-	-	0	-	0.00%
2020-05-29	0	0.188	0.188	0.207	0.188	0.188	6,000	1,128	0.1880	0.188	0.188	0.207	0.188	0.188	6,000	0.1880	-9.18%
2020-05-28	0	0.207	0.188	0.208	0.207	0.208	8,000	1,662	0.2078	0.207	0.188	0.208	0.207	0.208	8,000	0.2078	-0.48%
2020-05-27	0	0.208	0.200	0.208	0.200	0.209	34,000	6,834	0.2010	0.208	0.200	0.208	0.200	0.209	34,000	0.2010	-0.48%
2020-05-26	0	0.209	0.201	0.209	0.201	0.209	30,000	6,062	0.2021	0.209	0.201	0.209	0.201	0.209	30,000	0.2021	-0.48%
2020-05-25	0	0.210	0.203	0.210	0.201	0.214	138,000	28,792	0.2086	0.210	0.203	0.210	0.201	0.214	138,000	0.2086	0.00%
2020-05-22	0	0.210	0.202	0.210	0.190	0.220	568,000	118,676	0.2089	0.210	0.202	0.210	0.190	0.220	568,000	0.2089	5.00%
2020-05-21	0	0.200	0.200	0.208	0.190	0.213	246,000	48,382	0.1967	0.200	0.200	0.208	0.190	0.213	246,000	0.1967	3.63%
2020-05-20	0	0.193	0.190	0.200	-	-	0	0	-	0.193	0.190	0.200	-	-	0	-	0.00%
2020-05-19	0	0.193	0.192	0.200	0.193	0.200	490,000	97,930	0.1999	0.193	0.192	0.200	0.193	0.200	490,000	0.1999	-8.10%
2020-05-18	0	0.210	0.197	0.210	0.200	0.210	222,000	44,440	0.2002	0.210	0.197	0.210	0.200	0.210	222,000	0.2002	-2.33%
2020-05-15	0	0.215	0.200	0.215	0.200	0.217	334,000	66,976	0.2005	0.215	0.200	0.215	0.200	0.217	334,000	0.2005	4.37%
2020-05-14	0	0.206	0.205	0.206	0.205	0.206	124,000	25,422	0.2050	0.206	0.205	0.206	0.205	0.206	124,000	0.2050	-9.65%
2020-05-13	0	0.228	0.200	0.228	0.200	0.248	450,000	91,392	0.2031	0.228	0.200	0.228	0.200	0.248	450,000	0.2031	9.09%
2020-05-12	0	0.209	0.200	0.209	0.203	0.212	270,000	56,634	0.2098	0.209	0.200	0.209	0.203	0.212	270,000	0.2098	-1.88%
2020-05-11	0	0.213	0.203	0.220	0.202	0.280	1,660,000	355,834	0.2144	0.213	0.203	0.220	0.202	0.280	1,660,000	0.2144	2.40%
2020-05-08	0	0.208	0.200	0.208	0.204	0.220	350,000	76,424	0.2184	0.208	0.200	0.208	0.204	0.220	350,000	0.2184	-3.26%
2020-05-07	0	0.215	0.210	0.215	0.201	0.220	106,000	22,246	0.2099	0.215	0.210	0.215	0.201	0.220	106,000	0.2099	5.91%
2020-05-06	0	0.203	0.200	0.203	0.200	0.220	1,452,000	291,880	0.2010	0.203	0.200	0.203	0.200	0.220	1,452,000	0.2010	-7.73%
2020-05-05	0	0.220	0.201	0.220	0.200	0.220	230,000	46,040	0.2002	0.220	0.201	0.220	0.200	0.220	230,000	0.2002	-0.90%
2020-05-04	0	0.222	0.200	0.224	-	-	0	0	-	0.222	0.200	0.224	-	-	0	-	0.00%
2020-04-29	0	0.222	0.203	0.224	-	-	0	0	-	0.222	0.203	0.224	-	-	0	-	0.00%
2020-04-28	0	0.222	0.201	0.225	-	-	0	0	-	0.222	0.201	0.225	-	-	0	-	0.00%
2020-04-27	0	0.222	0.201	0.225	0.222	0.222	24,000	5,328	0.2220	0.222	0.201	0.225	0.222	0.222	24,000	0.2220	-1.33%
2020-04-24	0	0.225	0.213	0.225	-	-	0	0	-	0.225	0.213	0.225	-	-	0	-	0.00%
2020-04-23	0	0.225	0.212	0.225	0.225	0.225	30,000	6,750	0.2250	0.225	0.212	0.225	0.225	0.225	30,000	0.2250	3.21%
2020-04-22	0	0.218	0.211	0.225	-	-	0	0	-	0.218	0.211	0.225	-	-	0	-	0.00%
2020-04-21	0	0.218	0.202	0.228	-	-	0	0	-	0.218	0.202	0.228	-	-	0	-	0.00%
2020-04-20	0	0.218	0.173	0.240	0.218	0.220	54,000	11,872	0.2199	0.218	0.173	0.240	0.218	0.220	54,000	0.2199	-0.91%
2020-04-17	0	0.220	0.220	0.239	0.220	0.220	14,000	3,080	0.2200	0.220	0.220	0.239	0.220	0.220	14,000	0.2200	0.00%
2020-04-16	0	0.220	0.220	0.238	0.220	0.220	66,000	14,536	0.2202	0.220	0.220	0.238	0.220	0.220	66,000	0.2202	-4.35%
2020-04-15	0	0.230	0.218	0.240	-	-	0	0	-	0.230	0.218	0.240	-	-	0	-	0.00%
2020-04-14	0	0.230	0.218	0.239	-	-	0	0	-	0.230	0.218	0.239	-	-	0	-	0.00%
2020-04-09	0	0.230	0.218	0.239	-	-	0	0	-	0.230	0.218	0.239	-	-	0	-	0.00%
2020-04-08	0	0.230	0.220	0.240	-	-	0	0	-	0.230	0.220	0.240	-	-	0	-	0.00%
2020-04-07	0	0.230	0.220	0.239	-	-	0	0	-	0.230	0.220	0.239	-	-	0	-	0.00%
2020-04-06	0	0.230	0.218	0.241	-	-	0	0	-	0.230	0.218	0.241	-	-	0	-	0.00%
2020-04-03	0	0.230	0.222	0.230	0.230	0.230	50,000	11,500	0.2300	0.230	0.222	0.230	0.230	0.230	50,000	0.2300	0.00%
2020-04-02	0	0.230	0.218	0.230	0.230	0.230	2,000	460	0.2300	0.230	0.218	0.230	0.230	0.230	2,000	0.2300	-2.13%
2020-04-01	0	0.235	0.218	0.240	-	-	0	0	-	0.235	0.218	0.240	-	-	0	-	0.00%
2020-03-31	0	0.235	0.221	0.240	-	-	0	0	-	0.235	0.221	0.240	-	-	0	-	0.00%
2020-03-30	0	0.235	0.219	0.235	-	-	0	0	-	0.235	0.219	0.235	-	-	0	-	0.00%
2020-03-27	0	0.235	0.218	0.235	0.218	0.235	104,000	23,906	0.2299	0.235	0.218	0.235	0.218	0.235	104,000	0.2299	2.17%
2020-03-26	0	0.230	0.218	0.230	0.230	0.230	50,000	11,500	0.2300	0.230	0.218	0.230	0.230	0.230	50,000	0.2300	0.00%
2020-03-25	0	0.230	0.220	0.230	0.230	0.230	32,000	7,360	0.2300	0.230	0.220	0.230	0.230	0.230	32,000	0.2300	0.00%
2020-03-24	0	0.230	0.228	0.235	0.230	0.300	2,956,000	790,532	0.2674	0.230	0.228	0.235	0.230	0.300	2,956,000	0.2674	4.55%
2020-03-23	0	0.220	0.210	0.240	-	-	0	0	-	0.220	0.210	0.240	-	-	0	-	0.00%
2020-03-20	0	0.220	0.210	0.244	-	-	0	0	-	0.220	0.210	0.244	-	-	0	-	0.00%
2020-03-19	0	0.220	0.210	0.244	-	-	0	0	-	0.220	0.210	0.244	-	-	0	-	0.00%
2020-03-18	0	0.220	0.210	0.244	-	-	0	0	-	0.220	0.210	0.244	-	-	0	-	0.00%
2020-03-17	0	0.220	0.210	0.244	-	-	0	0	-	0.220	0.210	0.244	-	-	0	-	0.00%
2020-03-16	0	0.220	0.210	0.240	-	-	0	0	-	0.220	0.210	0.240	-	-	0	-	0.00%
2020-03-13	0	0.220	0.220	0.244	0.220	0.220	10,000	2,200	0.2200	0.220	0.220	0.244	0.220	0.220	10,000	0.2200	0.00%
2020-03-12	0	0.220	0.211	0.220	-	-	0	0	-	0.220	0.211	0.220	-	-	0	-	-3.51%
2020-03-11	0	0.228	0.218	0.240	-	-	0	0	-	0.228	0.218	0.240	-	-	0	-	0.00%
2020-03-10	0	0.228	0.211	0.244	-	-	0	0	-	0.228	0.211	0.244	-	-	0	-	0.00%
2020-03-09	0	0.228	0.228	0.249	0.222	0.222	6,000	1,332	0.2220	0.228	0.228	0.249	0.222	0.222	6,000	0.2220	-5.00%
2020-03-06	0	0.240	0.226	0.249	-	-	0	0	-	0.240	0.226	0.249	-	-	0	-	0.00%
2020-03-05	0	0.240	0.225	0.249	0.240	0.250	50,000	12,200	0.2440	0.240	0.225	0.249	0.240	0.250	50,000	0.2440	0.00%
2020-03-04	0	0.240	0.230	0.250	-	-	0	0	-	0.240	0.230	0.250	-	-	0	-	0.00%
2020-03-03	0	0.240	0.225	0.250	-	-	0	0	-	0.240	0.225	0.250	-	-	0	-	0.00%
2020-03-02	0	0.240	0.230	0.260	0.240	0.240	10,000	2,400	0.2400	0.240	0.230	0.260	0.240	0.240	10,000	0.2400	0.00%
2020-02-28	0	0.240	0.226	0.240	0.240	0.240	2,000	480	0.2400	0.240	0.226	0.240	0.240	0.240	2,000	0.2400	-4.00%
2020-02-27	0	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	0.00%
2020-02-26	0	0.250	0.228	0.250	0.250	0.250	12,000	3,000	0.2500	0.250	0.228	0.250	0.250	0.250	12,000	0.2500	0.00%
2020-02-25	0	0.250	0.226	0.250	0.250	0.250	28,000	7,000	0.2500	0.250	0.226	0.250	0.250	0.250	28,000	0.2500	2.46%
2020-02-24	0	0.244	0.230	0.244	0.245	0.250	262,000	64,500	0.2462	0.244	0.230	0.244	0.245	0.250	262,000	0.2462	-1.61%
2020-02-21	0	0.248	0.242	0.260	0.241	0.250	22,000	5,418	0.2463	0.248	0.242	0.260	0.241	0.250	22,000	0.2463	3.33%
2020-02-20	0	0.240	0.240	0.246	0.237	0.270	330,000	81,994	0.2485	0.240	0.240	0.246	0.237	0.270	330,000	0.2485	-20.00%
2020-02-19	0	0.300	0.241	0.300	0.238	0.300	132,000	32,848	0.2488	0.300	0.241	0.300	0.238	0.300	132,000	0.2488	20.00%
2020-02-18	0	0.250	0.235	0.250	-	-	0	0	-	0.250	0.235	0.250	-	-	0	-	0.00%
2020-02-17	0	0.250	0.238	0.260	-	-	0	0	-	0.250	0.238	0.260	-	-	0	-	0.00%
2020-02-14	0	0.250	0.240	0.250	-	-	0	0	-	0.250	0.240	0.250	-	-	0	-	0.00%
2020-02-13	0	0.250	0.239	0.260	-	-	0	0	-	0.250	0.239	0.260	-	-	0	-	0.00%
2020-02-12	0	0.250	0.242	0.260	0.247	0.250	402,000	100,078	0.2490	0.250	0.242	0.260	0.247	0.250	402,000	0.2490	0.00%
2020-02-11	0	0.250	0.240	0.260	0.234	0.250	130,000	31,890	0.2453	0.250	0.240	0.260	0.234	0.250	130,000	0.2453	-3.85%
2020-02-10	0	0.260	0.236	0.260	-	-	0	0	-	0.260	0.236	0.260	-	-	0	-	0.00%
2020-02-07	0	0.260	0.260	0.290	0.250	0.260	16,000	4,040	0.2525	0.260	0.260	0.290	0.250	0.260	16,000	0.2525	-13.33%
2020-02-06	0	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	0.00%
2020-02-05	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2020-02-04	0	0.300	0.260	0.350	0.300	0.300	18,000	5,400	0.3000	0.300	0.260	0.350	0.300	0.300	18,000	0.3000	3.45%
2020-02-03	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-1.69%
2020-01-31	0	0.295	0.260	0.340	-	-	0	0	-	0.295	0.260	0.340	-	-	0	-	0.00%
2020-01-30	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2020-01-29	0	0.295	0.260	0.310	-	-	0	0	-	0.295	0.260	0.310	-	-	0	-	0.00%
2020-01-24	0	0.295	0.280	0.300	-	-	0	0	-	0.295	0.280	0.300	-	-	0	-	0.00%
2020-01-23	0	0.295	0.260	0.310	-	-	0	0	-	0.295	0.260	0.310	-	-	0	-	0.00%
2020-01-22	0	0.295	0.265	0.300	-	-	0	0	-	0.295	0.265	0.300	-	-	0	-	0.00%
2020-01-21	0	0.295	0.265	0.300	-	-	0	0	-	0.295	0.265	0.300	-	-	0	-	0.00%
2020-01-20	0	0.295	0.260	0.300	-	-	0	0	-	0.295	0.260	0.300	-	-	0	-	0.00%
2020-01-17	0	0.295	0.260	0.310	-	-	0	0	-	0.295	0.260	0.310	-	-	0	-	0.00%
2020-01-16	0	0.295	0.265	0.310	0.295	0.300	16,000	4,730	0.2956	0.295	0.265	0.310	0.295	0.300	16,000	0.2956	0.00%
2020-01-15	0	0.295	0.270	0.295	0.295	0.330	606,000	182,950	0.3019	0.295	0.270	0.295	0.295	0.330	606,000	0.3019	13.46%
2020-01-14	0	0.260	0.260	0.300	-	-	0	0	-	0.260	0.260	0.300	-	-	0	-	4.00%
2020-01-13	0	0.250	0.230	0.330	-	-	0	0	-	0.250	0.230	0.330	-	-	0	-	0.00%
2020-01-10	0	0.250	0.250	0.335	-	-	0	0	-	0.250	0.250	0.335	-	-	0	-	2.04%
2020-01-09	0	0.245	0.245	0.270	0.231	0.275	118,000	28,272	0.2396	0.245	0.245	0.270	0.231	0.275	118,000	0.2396	-10.91%
2020-01-08	0	0.275	0.230	0.300	-	-	0	0	-	0.275	0.230	0.300	-	-	0	-	0.00%
2020-01-07	0	0.275	0.230	0.310	-	-	0	0	-	0.275	0.230	0.310	-	-	0	-	0.00%
2020-01-06	0	0.275	0.230	0.310	-	-	0	0	-	0.275	0.230	0.310	-	-	0	-	0.00%
2020-01-03	0	0.275	0.230	0.310	-	-	0	0	-	0.275	0.230	0.310	-	-	0	-	0.00%
2020-01-02	0	0.275	0.230	0.300	-	-	0	0	-	0.275	0.230	0.300	-	-	0	-	0.00%
2019-12-31	0	0.275	0.230	0.330	-	-	0	0	-	0.275	0.230	0.330	-	-	0	-	0.00%
2019-12-30	0	0.275	0.230	0.330	-	-	0	0	-	0.275	0.230	0.330	-	-	0	-	0.00%
2019-12-27	0	0.275	0.230	0.280	0.275	0.275	8,000	2,200	0.2750	0.275	0.230	0.280	0.275	0.275	8,000	0.2750	0.00%
2019-12-24	0	0.275	0.230	0.275	0.211	0.275	124,000	30,844	0.2487	0.275	0.230	0.275	0.211	0.275	124,000	0.2487	20.61%
2019-12-23	0	0.228	0.231	0.275	0.219	0.219	16,000	3,504	0.2190	0.228	0.231	0.275	0.219	0.219	16,000	0.2190	-18.57%
2019-12-20	0	0.280	0.218	0.280	-	-	0	0	-	0.280	0.218	0.280	-	-	0	-	0.00%
2019-12-19	0	0.280	0.248	0.280	0.280	0.280	352,000	98,560	0.2800	0.280	0.248	0.280	0.280	0.280	352,000	0.2800	-3.45%
2019-12-18	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2019-12-17	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2019-12-16	0	0.290	0.227	0.290	0.290	0.290	10,000	2,900	0.2900	0.290	0.227	0.290	0.290	0.290	10,000	0.2900	0.00%
2019-12-13	0	0.290	0.290	0.295	0.280	0.290	346,000	99,880	0.2887	0.290	0.290	0.295	0.280	0.290	346,000	0.2887	-3.33%
2019-12-12	0	0.300	0.245	0.300	0.280	0.360	1,178,000	357,140	0.3032	0.300	0.245	0.300	0.280	0.360	1,178,000	0.3032	1.69%
2019-12-11	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	-4.84%
2019-12-10	0	0.310	0.250	0.310	0.310	0.310	200,000	62,000	0.3100	0.310	0.250	0.310	0.310	0.310	200,000	0.3100	3.33%
2019-12-09	0	0.300	0.255	0.310	0.300	0.360	150,000	50,640	0.3376	0.300	0.255	0.310	0.300	0.360	150,000	0.3376	7.14%
2019-12-06	0	0.280	0.246	0.310	-	-	0	0	-	0.280	0.246	0.310	-	-	0	-	0.00%
2019-12-05	0	0.280	0.246	0.310	-	-	0	0	-	0.280	0.246	0.310	-	-	0	-	0.00%
2019-12-04	0	0.280	0.250	0.305	-	-	0	0	-	0.280	0.250	0.305	-	-	0	-	0.00%
2019-12-03	0	0.280	0.246	0.300	-	-	0	0	-	0.280	0.246	0.300	-	-	0	-	0.00%
2019-12-02	0	0.280	0.246	0.310	-	-	0	0	-	0.280	0.246	0.310	-	-	0	-	0.00%
2019-11-29	0	0.280	0.246	0.305	-	-	0	0	-	0.280	0.246	0.305	-	-	0	-	0.00%
2019-11-28	0	0.280	0.247	0.305	-	-	0	0	-	0.280	0.247	0.305	-	-	0	-	0.00%
2019-11-27	0	0.280	0.247	0.305	0.280	0.300	4,000	1,160	0.2900	0.280	0.247	0.305	0.280	0.300	4,000	0.2900	-6.67%
2019-11-26	0	0.300	0.246	0.310	-	-	0	0	-	0.300	0.246	0.310	-	-	0	-	0.00%
2019-11-25	0	0.300	0.270	0.310	-	-	0	0	-	0.300	0.270	0.310	-	-	0	-	0.00%
2019-11-22	0	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	0.00%
2019-11-21	0	0.300	0.246	0.305	-	-	0	0	-	0.300	0.246	0.305	-	-	0	-	0.00%
2019-11-20	0	0.300	0.246	0.310	-	-	0	0	-	0.300	0.246	0.310	-	-	0	-	0.00%
2019-11-19	0	0.300	0.246	0.310	-	-	0	0	-	0.300	0.246	0.310	-	-	0	-	0.00%
2019-11-18	0	0.300	0.246	0.310	-	-	0	0	-	0.300	0.246	0.310	-	-	0	-	0.00%
2019-11-15	0	0.300	0.246	0.300	-	-	0	0	-	0.300	0.246	0.300	-	-	0	-	0.00%
2019-11-14	0	0.300	0.246	0.300	-	-	0	0	-	0.300	0.246	0.300	-	-	0	-	0.00%
2019-11-13	0	0.300	0.246	0.310	-	-	0	0	-	0.300	0.246	0.310	-	-	0	-	0.00%
2019-11-12	0	0.300	0.246	0.310	-	-	0	0	-	0.300	0.246	0.310	-	-	0	-	0.00%
2019-11-11	0	0.300	0.246	0.310	-	-	0	0	-	0.300	0.246	0.310	-	-	0	-	0.00%
2019-11-08	0	0.300	0.246	0.300	-	-	0	0	-	0.300	0.246	0.300	-	-	0	-	0.00%
2019-11-07	0	0.300	0.250	0.300	0.300	0.300	732,000	219,600	0.3000	0.300	0.250	0.300	0.300	0.300	732,000	0.3000	-1.64%
2019-11-06	0	0.305	0.250	0.310	-	-	0	0	-	0.305	0.250	0.310	-	-	0	-	0.00%
2019-11-05	0	0.305	0.250	0.310	-	-	0	0	-	0.305	0.250	0.310	-	-	0	-	0.00%
2019-11-04	0	0.305	0.250	0.310	-	-	0	0	-	0.305	0.250	0.310	-	-	0	-	0.00%
2019-11-01	0	0.305	0.250	0.350	-	-	0	0	-	0.305	0.250	0.350	-	-	0	-	0.00%
2019-10-31	0	0.305	0.250	0.310	-	-	0	0	-	0.305	0.250	0.310	-	-	0	-	0.00%
2019-10-30	0	0.305	0.250	0.310	-	-	0	0	-	0.305	0.250	0.310	-	-	0	-	0.00%
2019-10-29	0	0.305	0.250	0.310	-	-	0	0	-	0.305	0.250	0.310	-	-	0	-	0.00%
2019-10-28	0	0.305	0.285	0.310	-	-	0	0	-	0.305	0.285	0.310	-	-	0	-	0.00%
2019-10-25	0	0.305	0.285	0.310	-	-	0	0	-	0.305	0.285	0.310	-	-	0	-	0.00%
2019-10-24	0	0.305	0.280	0.310	0.305	0.310	148,000	45,780	0.3093	0.305	0.280	0.310	0.305	0.310	148,000	0.3093	0.00%
2019-10-23	0	0.305	0.280	0.310	-	-	0	0	-	0.305	0.280	0.310	-	-	0	-	0.00%
2019-10-22	0	0.305	0.280	0.310	-	-	0	0	-	0.305	0.280	0.310	-	-	0	-	0.00%
2019-10-21	0	0.305	0.280	0.310	-	-	0	0	-	0.305	0.280	0.310	-	-	0	-	0.00%
2019-10-18	0	0.305	0.280	0.310	-	-	0	0	-	0.305	0.280	0.310	-	-	0	-	0.00%
2019-10-17	0	0.305	0.270	0.310	-	-	0	0	-	0.305	0.270	0.310	-	-	0	-	0.00%
2019-10-16	0	0.305	0.270	0.310	-	-	0	0	-	0.305	0.270	0.310	-	-	0	-	0.00%
2019-10-15	0	0.305	0.270	0.310	-	-	0	0	-	0.305	0.270	0.310	-	-	0	-	0.00%
2019-10-14	0	0.305	0.270	0.310	-	-	0	0	-	0.305	0.270	0.310	-	-	0	-	0.00%
2019-10-11	0	0.305	0.270	0.310	-	-	0	0	-	0.305	0.270	0.310	-	-	0	-	0.00%
2019-10-10	0	0.305	0.270	0.310	-	-	0	0	-	0.305	0.270	0.310	-	-	0	-	0.00%
2019-10-09	0	0.305	0.270	0.310	-	-	0	0	-	0.305	0.270	0.310	-	-	0	-	0.00%
2019-10-08	0	0.305	0.270	0.310	-	-	0	0	-	0.305	0.270	0.310	-	-	0	-	0.00%
2019-10-04	0	0.305	0.270	0.305	-	-	0	0	-	0.305	0.270	0.305	-	-	0	-	0.00%
2019-10-03	0	0.305	0.270	0.305	-	-	0	0	-	0.305	0.270	0.305	-	-	0	-	0.00%
2019-10-02	0	0.305	0.270	0.315	-	-	0	0	-	0.305	0.270	0.315	-	-	0	-	0.00%
2019-09-30	0	0.305	0.270	0.305	-	-	0	0	-	0.305	0.270	0.305	-	-	0	-	0.00%
2019-09-27	0	0.305	0.270	0.315	-	-	0	0	-	0.305	0.270	0.315	-	-	0	-	0.00%
2019-09-26	0	0.305	0.270	0.310	-	-	0	0	-	0.305	0.270	0.310	-	-	0	-	0.00%
2019-09-25	0	0.305	0.300	0.305	0.305	0.315	574,000	177,390	0.3090	0.305	0.300	0.305	0.305	0.315	574,000	0.3090	1.67%
2019-09-24	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	-3.23%
2019-09-23	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	0.00%
2019-09-20	0	0.310	0.275	0.310	0.310	0.310	220,000	68,200	0.3100	0.310	0.275	0.310	0.310	0.310	220,000	0.3100	0.00%
2019-09-19	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	-1.59%
2019-09-18	0	0.315	0.270	0.320	-	-	0	0	-	0.315	0.270	0.320	-	-	0	-	0.00%
2019-09-17	0	0.315	0.260	0.320	-	-	0	0	-	0.315	0.260	0.320	-	-	0	-	0.00%
2019-09-16	0	0.315	0.275	0.320	-	-	0	0	-	0.315	0.275	0.320	-	-	0	-	0.00%
2019-09-13	0	0.315	0.260	0.315	-	-	0	0	-	0.315	0.260	0.315	-	-	0	-	0.00%
2019-09-12	0	0.315	0.260	0.315	-	-	0	0	-	0.315	0.260	0.315	-	-	0	-	0.00%
2019-09-11	0	0.315	0.260	0.320	-	-	0	0	-	0.315	0.260	0.320	-	-	0	-	0.00%
2019-09-10	0	0.315	0.260	0.315	-	-	0	0	-	0.315	0.260	0.315	-	-	0	-	0.00%
2019-09-09	0	0.315	0.260	0.315	0.315	0.315	538,000	169,470	0.3150	0.315	0.260	0.315	0.315	0.315	538,000	0.3150	0.00%
2019-09-06	0	0.315	0.260	0.315	-	-	0	0	-	0.315	0.260	0.315	-	-	0	-	0.00%
2019-09-05	0	0.315	0.265	0.315	0.315	0.315	356,000	112,140	0.3150	0.315	0.265	0.315	0.315	0.315	356,000	0.3150	0.00%
2019-09-04	0	0.315	0.101	0.315	0.310	0.315	1,044,000	327,860	0.3140	0.315	0.101	0.315	0.310	0.315	1,044,000	0.3140	1.61%
2019-09-03	0	0.310	0.260	0.310	-	-	0	0	-	0.310	0.260	0.310	-	-	0	-	-1.59%
2019-09-02	0	0.315	0.260	0.315	-	-	0	0	-	0.315	0.260	0.315	-	-	0	-	0.00%
2019-08-30	0	0.315	0.260	0.315	-	-	0	0	-	0.315	0.260	0.315	-	-	0	-	0.00%
2019-08-29	0	0.315	0.260	0.315	-	-	0	0	-	0.315	0.260	0.315	-	-	0	-	0.00%
2019-08-28	0	0.315	0.260	0.315	0.315	0.315	298,000	93,870	0.3150	0.315	0.260	0.315	0.315	0.315	298,000	0.3150	0.00%
2019-08-27	0	0.315	0.260	0.315	0.315	0.315	300,000	94,500	0.3150	0.315	0.260	0.315	0.315	0.315	300,000	0.3150	0.00%
2019-08-26	0	0.315	0.260	0.315	-	-	0	0	-	0.315	0.260	0.315	-	-	0	-	0.00%
2019-08-23	0	0.315	0.260	0.320	-	-	0	0	-	0.315	0.260	0.320	-	-	0	-	0.00%
2019-08-22	0	0.315	0.260	0.320	-	-	0	0	-	0.315	0.260	0.320	-	-	0	-	0.00%
2019-08-21	0	0.315	0.265	0.320	-	-	0	0	-	0.315	0.265	0.320	-	-	0	-	0.00%
2019-08-20	0	0.315	0.260	0.320	-	-	0	0	-	0.315	0.260	0.320	-	-	0	-	0.00%
2019-08-19	0	0.315	0.265	0.320	-	-	0	0	-	0.315	0.265	0.320	-	-	0	-	0.00%
2019-08-16	0	0.315	0.275	0.315	-	-	0	0	-	0.315	0.275	0.315	-	-	0	-	0.00%
2019-08-15	0	0.315	0.260	0.315	-	-	0	0	-	0.315	0.260	0.315	-	-	0	-	0.00%
2019-08-14	0	0.315	0.275	0.315	-	-	0	0	-	0.315	0.275	0.315	-	-	0	-	0.00%
2019-08-13	0	0.315	0.260	0.315	-	-	0	0	-	0.315	0.260	0.315	-	-	0	-	0.00%
2019-08-12	0	0.315	0.265	0.315	-	-	0	0	-	0.315	0.265	0.315	-	-	0	-	0.00%
2019-08-09	0	0.315	0.260	0.315	-	-	0	0	-	0.315	0.260	0.315	-	-	0	-	0.00%
2019-08-08	0	0.315	0.285	0.315	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	0.00%
2019-08-07	0	0.315	0.315	0.320	0.300	0.300	2,000	600	0.3000	0.315	0.315	0.320	0.300	0.300	2,000	0.3000	-1.56%
2019-08-06	0	0.320	0.265	0.320	-	-	0	0	-	0.320	0.265	0.320	-	-	0	-	0.00%
2019-08-05	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2019-08-02	0	0.320	0.320	0.325	0.305	0.305	20,000	6,100	0.3050	0.320	0.320	0.325	0.305	0.305	20,000	0.3050	0.00%
2019-08-01	0	0.320	0.265	0.325	-	-	0	0	-	0.320	0.265	0.325	-	-	0	-	0.00%
2019-07-31	0	0.320	0.295	0.325	-	-	0	0	-	0.320	0.295	0.325	-	-	0	-	0.00%
2019-07-30	0	0.320	0.270	0.350	-	-	0	0	-	0.320	0.270	0.350	-	-	0	-	0.00%
2019-07-29	0	0.320	0.315	0.345	-	-	0	0	-	0.320	0.315	0.345	-	-	0	-	0.00%
2019-07-26	0	0.320	0.275	0.325	-	-	0	0	-	0.320	0.275	0.325	-	-	0	-	0.00%
2019-07-25	0	0.320	0.265	0.320	-	-	2,000	640	0.3200	0.320	0.265	0.320	-	-	2,000	0.3200	0.00%
2019-07-24	0	0.320	0.265	0.320	-	-	2,000	640	0.3200	0.320	0.265	0.320	-	-	2,000	0.3200	0.00%
2019-07-23	0	0.320	0.265	0.320	-	-	0	0	-	0.320	0.265	0.320	-	-	0	-	0.00%
2019-07-22	0	0.320	0.295	0.320	-	-	0	0	-	0.320	0.295	0.320	-	-	0	-	0.00%
2019-07-19	0	0.320	0.280	0.325	-	-	0	0	-	0.320	0.280	0.325	-	-	0	-	0.00%
2019-07-18	0	0.320	0.275	0.325	-	-	0	0	-	0.320	0.275	0.325	-	-	0	-	0.00%
2019-07-17	0	0.320	0.320	0.330	0.320	0.320	200,000	64,000	0.3200	0.320	0.320	0.330	0.320	0.320	200,000	0.3200	1.59%
2019-07-16	0	0.315	0.270	0.320	-	-	0	0	-	0.315	0.270	0.320	-	-	0	-	0.00%
2019-07-15	0	0.315	0.290	0.320	-	-	0	0	-	0.315	0.290	0.320	-	-	0	-	0.00%
2019-07-12	0	0.315	0.265	0.320	-	-	0	0	-	0.315	0.265	0.320	-	-	0	-	0.00%
2019-07-11	0	0.315	0.270	0.315	0.320	0.320	234,000	74,880	0.3200	0.315	0.270	0.315	0.320	0.320	234,000	0.3200	-1.56%
2019-07-10	0	0.320	0.275	0.320	-	-	2,000	640	0.3200	0.320	0.275	0.320	-	-	2,000	0.3200	0.00%
2019-07-09	0	0.320	0.275	0.330	0.320	0.320	200,000	64,000	0.3200	0.320	0.275	0.330	0.320	0.320	200,000	0.3200	0.00%
2019-07-08	0	0.320	0.280	0.325	0.320	0.320	200,000	64,000	0.3200	0.320	0.280	0.325	0.320	0.320	200,000	0.3200	-3.03%
2019-07-05	0	0.330	0.295	0.330	0.305	0.330	78,000	23,890	0.3063	0.330	0.295	0.330	0.305	0.330	78,000	0.3063	8.20%
2019-07-04	0	0.305	0.290	0.305	0.300	0.315	122,000	36,730	0.3011	0.305	0.290	0.305	0.300	0.315	122,000	0.3011	-7.58%
2019-07-03	0	0.330	0.290	0.335	-	-	0	0	-	0.330	0.290	0.335	-	-	0	-	0.00%
2019-07-02	0	0.330	0.290	0.335	-	-	0	0	-	0.330	0.290	0.335	-	-	0	-	0.00%
2019-06-28	0	0.330	0.290	0.335	-	-	0	0	-	0.330	0.290	0.335	-	-	0	-	0.00%
2019-06-27	0	0.330	0.290	0.335	-	-	0	0	-	0.330	0.290	0.335	-	-	0	-	0.00%
2019-06-26	0	0.330	0.290	0.335	-	-	0	0	-	0.330	0.290	0.335	-	-	0	-	0.00%
2019-06-25	0	0.330	0.300	0.335	-	-	0	0	-	0.330	0.300	0.335	-	-	0	-	0.00%
2019-06-24	0	0.330	0.310	0.335	-	-	28,000	9,240	0.3300	0.330	0.310	0.335	-	-	28,000	0.3300	0.00%
2019-06-21	0	0.330	0.310	0.335	-	-	0	0	-	0.330	0.310	0.335	-	-	0	-	0.00%
2019-06-20	0	0.330	0.310	0.330	0.330	0.330	122,000	40,260	0.3300	0.330	0.310	0.330	0.330	0.330	122,000	0.3300	1.54%
2019-06-19	0	0.325	0.325	0.345	0.325	0.325	20,000	6,500	0.3250	0.325	0.325	0.345	0.325	0.325	20,000	0.3250	-5.80%
2019-06-18	0	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2019-06-17	0	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2019-06-14	0	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2019-06-13	0	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	-1.43%
2019-06-12	0	0.350	0.325	0.350	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	0.00%
2019-06-11	0	0.350	0.325	0.350	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	-1.41%
2019-06-10	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2019-06-06	0	0.355	0.335	0.355	-	-	0	0	-	0.355	0.335	0.355	-	-	0	-	0.00%
2019-06-05	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2019-06-04	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2019-06-03	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2019-05-31	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2019-05-30	0	0.355	0.335	0.355	-	-	0	0	-	0.355	0.335	0.355	-	-	0	-	-1.39%
2019-05-29	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2019-05-28	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2019-05-27	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2019-05-24	0	0.360	0.330	0.365	0.360	0.360	200,000	72,000	0.3600	0.360	0.330	0.365	0.360	0.360	200,000	0.3600	0.00%
2019-05-23	0	0.360	0.330	0.360	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2019-05-22	0	0.360	0.335	0.360	0.360	0.360	80,000	28,800	0.3600	0.360	0.335	0.360	0.360	0.360	80,000	0.3600	2.86%
2019-05-21	0	0.350	0.335	0.360	0.345	0.350	202,000	70,690	0.3500	0.350	0.335	0.360	0.345	0.350	202,000	0.3500	0.00%
2019-05-20	0	0.350	0.335	0.350	0.340	0.355	6,000	2,070	0.3450	0.350	0.335	0.350	0.340	0.355	6,000	0.3450	-2.78%
2019-05-17	0	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	0.00%
2019-05-16	0	0.360	0.360	0.370	0.345	0.345	20,000	6,900	0.3450	0.360	0.360	0.370	0.345	0.345	20,000	0.3450	-2.70%
2019-05-15	0	0.370	0.345	0.370	-	-	0	0	-	0.370	0.345	0.370	-	-	0	-	0.00%
2019-05-14	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2019-05-10	0	0.370	0.385	0.390	0.345	0.385	800,000	296,340	0.3704	0.370	0.385	0.390	0.345	0.385	800,000	0.3704	-5.13%
2019-05-09	0	0.390	0.365	0.390	0.360	0.390	110,000	41,900	0.3809	0.390	0.365	0.390	0.360	0.390	110,000	0.3809	0.00%
2019-05-08	0	0.390	0.390	0.395	0.340	0.405	1,798,000	684,590	0.3808	0.390	0.390	0.395	0.340	0.405	1,798,000	0.3808	2.63%
2019-05-07	0	0.380	0.380	0.385	0.335	0.380	654,000	239,270	0.3659	0.380	0.380	0.385	0.335	0.380	654,000	0.3659	4.11%
2019-05-06	0	0.365	0.340	0.370	0.345	0.370	350,000	127,260	0.3636	0.365	0.340	0.370	0.345	0.370	350,000	0.3636	-8.75%
2019-05-03	0	0.400	0.370	0.400	0.370	0.400	628,000	243,160	0.3872	0.400	0.370	0.400	0.370	0.400	628,000	0.3872	9.59%
2019-05-02	0	0.365	0.330	0.390	0.360	0.400	440,000	160,100	0.3639	0.365	0.330	0.390	0.360	0.400	440,000	0.3639	1.39%
2019-04-30	0	0.360	0.285	0.890	0.340	0.360	492,000	170,620	0.3468	0.360	0.285	0.890	0.340	0.360	492,000	0.3468	12.50%
2019-04-29	0	0.320	0.320	0.340	-	-	12,000	3,780	0.3150	0.320	0.320	0.340	-	-	12,000	0.3150	1.59%
2019-04-26	0	0.315	0.315	0.350	0.315	0.335	26,000	8,630	0.3319	0.315	0.315	0.350	0.315	0.335	26,000	0.3319	-8.70%
2019-04-25	0	0.345	0.330	0.345	-	-	0	0	-	0.345	0.330	0.345	-	-	0	-	0.00%
2019-04-24	0	0.345	0.345	0.350	0.340	0.345	262,000	89,510	0.3416	0.345	0.345	0.350	0.340	0.345	262,000	0.3416	-1.43%
2019-04-23	0	0.350	0.345	0.360	0.340	0.360	1,514,000	535,130	0.3535	0.350	0.345	0.360	0.340	0.360	1,514,000	0.3535	-2.78%
2019-04-18	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2019-04-17	0	0.360	0.335	0.360	0.365	0.365	238,000	86,870	0.3650	0.360	0.335	0.360	0.365	0.365	238,000	0.3650	-1.37%
2019-04-16	0	0.365	0.335	0.365	-	-	0	0	-	0.365	0.335	0.365	-	-	0	-	0.00%
2019-04-15	0	0.365	0.335	0.365	-	-	0	0	-	0.365	0.335	0.365	-	-	0	-	0.00%
2019-04-12	0	0.365	0.335	0.365	0.365	0.365	150,000	54,750	0.3650	0.365	0.335	0.365	0.365	0.365	150,000	0.3650	0.00%
2019-04-11	0	0.365	0.330	0.370	0.365	0.365	62,000	22,630	0.3650	0.365	0.330	0.370	0.365	0.365	62,000	0.3650	-1.35%
2019-04-10	0	0.370	0.330	0.370	0.370	0.370	34,000	12,580	0.3700	0.370	0.330	0.370	0.370	0.370	34,000	0.3700	5.71%
2019-04-09	0	0.350	0.340	0.375	0.350	0.375	50,000	18,500	0.3700	0.350	0.340	0.375	0.350	0.375	50,000	0.3700	-5.41%
2019-04-08	0	0.370	0.340	0.375	0.370	0.370	10,000	3,700	0.3700	0.370	0.340	0.375	0.370	0.370	10,000	0.3700	-1.33%
2019-04-04	0	0.375	0.370	0.375	0.370	0.375	10,000	3,710	0.3710	0.375	0.370	0.375	0.370	0.375	10,000	0.3710	0.00%
2019-04-03	0	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	0.00%
2019-04-02	0	0.375	0.350	0.375	-	-	0	0	-	0.375	0.350	0.375	-	-	0	-	0.00%
2019-04-01	0	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	0.00%
2019-03-29	0	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	0.00%
2019-03-28	0	0.375	0.335	0.375	0.335	0.375	292,000	106,250	0.3639	0.375	0.335	0.375	0.335	0.375	292,000	0.3639	0.00%
2019-03-27	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	-1.32%
2019-03-26	0	0.380	0.360	0.380	0.380	0.380	88,000	33,440	0.3800	0.380	0.360	0.380	0.380	0.380	88,000	0.3800	0.00%
2019-03-25	0	0.380	0.335	0.380	0.355	0.420	3,622,000	1,366,040	0.3772	0.380	0.335	0.380	0.355	0.420	3,622,000	0.3772	7.04%
2019-03-22	0	0.355	0.315	0.355	-	-	0	0	-	0.355	0.315	0.355	-	-	0	-	0.00%
2019-03-21	0	0.355	0.315	0.355	0.355	0.355	302,000	107,210	0.3550	0.355	0.315	0.355	0.355	0.355	302,000	0.3550	0.00%
2019-03-20	0	0.355	0.315	0.355	-	-	0	0	-	0.355	0.315	0.355	-	-	0	-	0.00%
2019-03-19	0	0.355	0.320	0.355	-	-	0	0	-	0.355	0.320	0.355	-	-	0	-	0.00%
2019-03-18	0	0.355	0.320	0.355	-	-	0	0	-	0.355	0.320	0.355	-	-	0	-	0.00%
2019-03-15	0	0.355	0.320	0.355	0.350	0.355	206,000	72,130	0.3501	0.355	0.320	0.355	0.350	0.355	206,000	0.3501	2.90%
2019-03-14	0	0.345	0.320	0.360	-	-	0	0	-	0.345	0.320	0.360	-	-	0	-	0.00%
2019-03-13	0	0.345	0.345	0.360	-	-	0	0	-	0.345	0.345	0.360	-	-	0	-	6.15%
2019-03-12	0	0.325	0.325	0.360	-	-	0	0	-	0.325	0.325	0.360	-	-	0	-	0.00%
2019-03-11	0	0.325	0.320	0.355	0.325	0.360	74,000	24,980	0.3376	0.325	0.320	0.355	0.325	0.360	74,000	0.3376	-4.41%
2019-03-08	0	0.340	0.330	0.365	0.340	0.360	2,176,000	743,840	0.3418	0.340	0.330	0.365	0.340	0.360	2,176,000	0.3418	-5.56%
2019-03-07	0	0.360	0.320	0.360	0.360	0.360	20,000	7,200	0.3600	0.360	0.320	0.360	0.360	0.360	20,000	0.3600	4.35%
2019-03-06	0	0.345	0.335	0.370	0.335	0.345	60,000	20,600	0.3433	0.345	0.335	0.370	0.335	0.345	60,000	0.3433	1.47%
2019-03-05	0	0.340	0.335	0.370	0.340	0.340	146,000	49,640	0.3400	0.340	0.335	0.370	0.340	0.340	146,000	0.3400	-4.23%
2019-03-04	0	0.355	0.335	0.370	0.350	0.355	152,000	53,950	0.3549	0.355	0.335	0.370	0.350	0.355	152,000	0.3549	10.94%
2019-03-01	0	0.320	0.320	0.370	0.310	0.310	2,000	620	0.3100	0.320	0.320	0.370	0.310	0.310	2,000	0.3100	-9.86%
2019-02-28	0	0.355	0.300	0.360	-	-	0	0	-	0.355	0.300	0.360	-	-	0	-	0.00%
2019-02-27	0	0.355	0.300	0.360	-	-	0	0	-	0.355	0.300	0.360	-	-	0	-	0.00%
2019-02-26	0	0.355	0.300	0.355	-	-	0	0	-	0.355	0.300	0.355	-	-	0	-	0.00%
2019-02-25	0	0.355	0.300	0.370	-	-	0	0	-	0.355	0.300	0.370	-	-	0	-	0.00%
2019-02-22	0	0.355	0.305	0.370	-	-	0	0	-	0.355	0.305	0.370	-	-	0	-	0.00%
2019-02-21	0	0.355	0.300	0.365	-	-	0	0	-	0.355	0.300	0.365	-	-	0	-	0.00%
2019-02-20	0	0.355	0.300	0.370	-	-	0	0	-	0.355	0.300	0.370	-	-	0	-	0.00%
2019-02-19	0	0.355	0.300	0.370	-	-	0	0	-	0.355	0.300	0.370	-	-	0	-	0.00%
2019-02-18	0	0.355	0.305	0.370	-	-	0	0	-	0.355	0.305	0.370	-	-	0	-	0.00%
2019-02-15	0	0.355	0.335	0.360	-	-	0	0	-	0.355	0.335	0.360	-	-	0	-	0.00%
2019-02-14	0	0.355	0.340	0.355	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	-5.33%
2019-02-13	0	0.375	0.340	0.380	-	-	0	0	-	0.375	0.340	0.380	-	-	0	-	0.00%
2019-02-12	0	0.375	0.340	0.380	-	-	0	0	-	0.375	0.340	0.380	-	-	0	-	0.00%
2019-02-11	0	0.375	0.340	0.380	-	-	0	0	-	0.375	0.340	0.380	-	-	0	-	0.00%
2019-02-08	0	0.375	0.340	0.380	-	-	0	0	-	0.375	0.340	0.380	-	-	0	-	0.00%
2019-02-04	0	0.375	0.335	0.380	-	-	0	0	-	0.375	0.335	0.380	-	-	0	-	0.00%
2019-02-01	0	0.375	0.335	0.380	-	-	0	0	-	0.375	0.335	0.380	-	-	0	-	0.00%
2019-01-31	0	0.375	0.325	0.375	-	-	0	0	-	0.375	0.325	0.375	-	-	0	-	0.00%
2019-01-30	0	0.375	0.320	0.390	-	-	0	0	-	0.375	0.320	0.390	-	-	0	-	0.00%
2019-01-29	0	0.375	0.320	0.380	-	-	0	0	-	0.375	0.320	0.380	-	-	0	-	0.00%
2019-01-28	0	0.375	0.320	0.380	-	-	0	0	-	0.375	0.320	0.380	-	-	0	-	0.00%
2019-01-25	0	0.375	0.330	0.370	-	-	0	0	-	0.375	0.330	0.370	-	-	0	-	-1.32%
2019-01-24	0	0.380	0.320	0.380	-	-	0	0	-	0.380	0.320	0.380	-	-	0	-	0.00%
2019-01-23	0	0.380	0.320	0.360	0.370	0.380	38,000	14,340	0.3774	0.380	0.320	0.360	0.370	0.380	38,000	0.3774	0.00%
2019-01-22	0	0.380	0.330	0.380	0.380	0.380	100,000	38,000	0.3800	0.380	0.330	0.380	0.380	0.380	100,000	0.3800	-2.56%
2019-01-21	0	0.390	0.330	0.390	-	-	0	0	-	0.390	0.330	0.390	-	-	0	-	0.00%
2019-01-18	0	0.390	0.330	0.390	-	-	0	0	-	0.390	0.330	0.390	-	-	0	-	0.00%
2019-01-17	0	0.390	0.335	0.390	-	-	0	0	-	0.390	0.335	0.390	-	-	0	-	0.00%
2019-01-16	0	0.390	0.335	0.390	-	-	0	0	-	0.390	0.335	0.390	-	-	0	-	0.00%
2019-01-15	0	0.390	0.330	0.390	-	-	0	0	-	0.390	0.330	0.390	-	-	0	-	0.00%
2019-01-14	0	0.390	0.350	0.390	0.360	0.390	22,000	7,980	0.3627	0.390	0.350	0.390	0.360	0.390	22,000	0.3627	5.41%
2019-01-11	0	0.370	0.330	0.390	-	-	0	0	-	0.370	0.330	0.390	-	-	0	-	0.00%
2019-01-10	0	0.370	0.330	0.390	-	-	0	0	-	0.370	0.330	0.390	-	-	0	-	0.00%
2019-01-09	0	0.370	0.330	0.390	-	-	0	0	-	0.370	0.330	0.390	-	-	0	-	0.00%
2019-01-08	0	0.370	0.330	0.390	-	-	0	0	-	0.370	0.330	0.390	-	-	0	-	0.00%
2019-01-07	0	0.370	0.330	0.390	-	-	0	0	-	0.370	0.330	0.390	-	-	0	-	0.00%
2019-01-04	0	0.370	0.335	0.390	-	-	0	0	-	0.370	0.335	0.390	-	-	0	-	0.00%
2019-01-03	0	0.370	0.330	0.390	-	-	0	0	-	0.370	0.330	0.390	-	-	0	-	0.00%
2019-01-02	0	0.370	0.330	0.390	-	-	0	0	-	0.370	0.330	0.390	-	-	0	-	0.00%
2018-12-31	0	0.370	0.330	0.390	-	-	0	0	-	0.370	0.330	0.390	-	-	0	-	0.00%
2018-12-28	0	0.370	0.370	0.385	0.370	0.390	1,100,000	420,000	0.3818	0.370	0.370	0.385	0.370	0.390	1,100,000	0.3818	-5.13%
2018-12-27	0	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	0.00%
2018-12-24	0	0.390	0.330	0.395	-	-	0	0	-	0.390	0.330	0.395	-	-	0	-	0.00%
2018-12-21	0	0.390	0.350	0.395	-	-	0	0	-	0.390	0.350	0.395	-	-	0	-	0.00%
2018-12-20	0	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2018-12-19	0	0.390	0.350	0.395	-	-	0	0	-	0.390	0.350	0.395	-	-	0	-	0.00%
2018-12-18	0	0.390	0.365	0.390	0.355	0.400	188,000	74,440	0.3960	0.390	0.365	0.390	0.355	0.400	188,000	0.3960	0.00%
2018-12-17	0	0.390	0.355	0.400	-	-	0	0	-	0.390	0.355	0.400	-	-	0	-	0.00%
2018-12-14	0	0.390	0.360	0.400	-	-	0	0	-	0.390	0.360	0.400	-	-	0	-	0.00%
2018-12-13	0	0.390	0.350	0.400	-	-	0	0	-	0.390	0.350	0.400	-	-	0	-	0.00%
2018-12-12	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2018-12-11	0	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2018-12-10	0	0.390	0.390	0.405	0.390	0.390	18,000	7,020	0.3900	0.390	0.390	0.405	0.390	0.390	18,000	0.3900	0.00%
2018-12-07	0	0.390	0.365	0.390	0.340	0.390	172,000	63,450	0.3689	0.390	0.365	0.390	0.340	0.390	172,000	0.3689	-2.50%
2018-12-06	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2018-12-05	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2018-12-04	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2018-12-03	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	-1.23%
2018-11-30	0	0.405	0.375	0.410	-	-	0	0	-	0.405	0.375	0.410	-	-	0	-	0.00%
2018-11-29	0	0.405	0.380	0.405	0.405	0.405	14,000	5,670	0.4050	0.405	0.380	0.405	0.405	0.405	14,000	0.4050	1.25%
2018-11-28	0	0.400	0.385	0.405	-	-	0	0	-	0.400	0.385	0.405	-	-	0	-	0.00%
2018-11-27	0	0.400	0.385	0.415	0.400	0.400	200,000	80,000	0.4000	0.400	0.385	0.415	0.400	0.400	200,000	0.4000	-2.44%
2018-11-26	0	0.410	0.380	0.415	-	-	0	0	-	0.410	0.380	0.415	-	-	0	-	0.00%
2018-11-23	0	0.410	0.390	0.415	-	-	0	0	-	0.410	0.390	0.415	-	-	0	-	0.00%
2018-11-22	0	0.410	0.390	0.415	-	-	0	0	-	0.410	0.390	0.415	-	-	0	-	0.00%
2018-11-21	0	0.410	0.390	0.410	0.390	0.410	64,000	25,200	0.3938	0.410	0.390	0.410	0.390	0.410	64,000	0.3938	-1.20%
2018-11-20	0	0.415	0.395	0.415	-	-	0	0	-	0.415	0.395	0.415	-	-	0	-	0.00%
2018-11-19	0	0.415	0.395	0.415	0.395	0.415	48,000	19,150	0.3990	0.415	0.395	0.415	0.395	0.415	48,000	0.3990	1.22%
2018-11-16	0	0.410	0.400	0.415	-	-	0	0	-	0.410	0.400	0.415	-	-	0	-	0.00%
2018-11-15	0	0.410	0.395	0.420	-	-	0	0	-	0.410	0.395	0.420	-	-	0	-	0.00%
2018-11-14	0	0.410	0.395	0.420	-	-	0	0	-	0.410	0.395	0.420	-	-	0	-	0.00%
2018-11-13	0	0.410	0.405	0.420	-	-	0	0	-	0.410	0.405	0.420	-	-	0	-	0.00%
2018-11-12	0	0.410	0.405	0.415	0.410	0.420	70,000	29,310	0.4187	0.410	0.405	0.415	0.410	0.420	70,000	0.4187	-2.38%
2018-11-09	0	0.420	0.390	0.420	0.420	0.420	920,000	386,400	0.4200	0.420	0.390	0.420	0.420	0.420	920,000	0.4200	0.00%
2018-11-08	0	0.420	0.395	0.420	-	-	0	0	-	0.420	0.395	0.420	-	-	0	-	0.00%
2018-11-07	0	0.420	0.410	0.420	0.420	0.420	586,000	246,120	0.4200	0.420	0.410	0.420	0.420	0.420	586,000	0.4200	0.00%
2018-11-06	0	0.420	0.410	0.420	0.420	0.420	1,510,000	634,200	0.4200	0.420	0.410	0.420	0.420	0.420	1,510,000	0.4200	0.00%
2018-11-05	0	0.420	0.400	0.420	0.415	0.420	196,000	81,120	0.4139	0.420	0.400	0.420	0.415	0.420	196,000	0.4139	0.00%
2018-11-02	0	0.420	0.410	0.420	0.410	0.450	5,422,000	2,293,140	0.4229	0.420	0.410	0.420	0.410	0.450	5,422,000	0.4229	-7.69%
2018-11-01	0	0.455	0.410	0.460	-	-	0	0	-	0.455	0.410	0.460	-	-	0	-	0.00%
2018-10-31	0	0.455	0.410	0.455	0.450	0.460	70,000	31,600	0.4514	0.455	0.410	0.455	0.450	0.460	70,000	0.4514	0.00%
2018-10-30	0	0.455	0.420	0.455	0.410	0.460	156,000	71,030	0.4553	0.455	0.420	0.455	0.410	0.460	156,000	0.4553	0.00%
2018-10-29	0	0.455	0.410	0.455	0.455	0.465	226,000	102,930	0.4554	0.455	0.410	0.455	0.455	0.465	226,000	0.4554	0.00%
2018-10-26	0	0.455	0.410	0.455	-	-	0	0	-	0.455	0.410	0.455	-	-	0	-	-1.09%
2018-10-25	0	0.460	0.410	0.460	-	-	0	0	-	0.460	0.410	0.460	-	-	0	-	0.00%
2018-10-24	0	0.460	0.410	0.460	-	-	0	0	-	0.460	0.410	0.460	-	-	0	-	0.00%
2018-10-23	0	0.460	0.420	0.460	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	-2.13%
2018-10-22	0	0.470	0.420	0.470	-	-	0	0	-	0.470	0.420	0.470	-	-	0	-	0.00%
2018-10-19	0	0.470	0.420	0.470	-	-	0	0	-	0.470	0.420	0.470	-	-	0	-	0.00%
2018-10-18	0	0.470	0.425	0.470	0.470	0.470	164,000	77,080	0.4700	0.470	0.425	0.470	0.470	0.470	164,000	0.4700	0.00%
2018-10-16	0	0.470	0.425	0.475	-	-	0	0	-	0.470	0.425	0.475	-	-	0	-	0.00%
2018-10-15	0	0.470	0.410	0.470	0.465	0.470	18,000	8,420	0.4678	0.470	0.410	0.470	0.465	0.470	18,000	0.4678	10.59%
2018-10-12	0	0.425	0.410	0.475	-	-	0	0	-	0.425	0.410	0.475	-	-	0	-	0.00%
2018-10-11	0	0.425	0.425	0.480	0.425	0.430	20,000	8,550	0.4275	0.425	0.425	0.480	0.425	0.430	20,000	0.4275	-8.60%
2018-10-10	0	0.465	0.435	0.465	0.465	0.465	20,000	9,300	0.4650	0.465	0.435	0.465	0.465	0.465	20,000	0.4650	8.14%
2018-10-09	0	0.430	0.425	0.480	0.430	0.430	48,000	20,640	0.4300	0.430	0.425	0.480	0.430	0.430	48,000	0.4300	-9.47%
2018-10-08	0	0.475	0.435	0.475	-	-	0	0	-	0.475	0.435	0.475	-	-	0	-	0.00%
2018-10-05	0	0.475	0.435	0.475	-	-	0	0	-	0.475	0.435	0.475	-	-	0	-	-1.04%
2018-10-04	0	0.480	0.450	0.480	-	-	0	0	-	0.480	0.450	0.480	-	-	0	-	0.00%
2018-10-03	0	0.480	0.430	0.480	-	-	0	0	-	0.480	0.430	0.480	-	-	0	-	0.00%
2018-10-02	0	0.480	0.430	0.480	-	-	0	0	-	0.480	0.430	0.480	-	-	0	-	0.00%
2018-09-28	0	0.480	0.430	0.480	-	-	0	0	-	0.480	0.430	0.480	-	-	0	-	0.00%
2018-09-27	0	0.480	0.445	0.480	-	-	0	0	-	0.480	0.445	0.480	-	-	0	-	0.00%
2018-09-26	0	0.480	0.445	0.480	0.480	0.480	88,000	42,240	0.4800	0.480	0.445	0.480	0.480	0.480	88,000	0.4800	-1.03%
2018-09-24	0	0.485	0.450	0.485	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	-1.02%
2018-09-21	0	0.490	0.435	0.490	-	-	0	0	-	0.490	0.435	0.490	-	-	0	-	0.00%
2018-09-20	0	0.490	0.460	0.490	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	0.00%
2018-09-19	0	0.490	0.460	0.490	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	0.00%
2018-09-18	0	0.490	0.430	0.490	-	-	0	0	-	0.490	0.430	0.490	-	-	0	-	0.00%
2018-09-17	0	0.490	0.405	0.490	-	-	0	0	-	0.490	0.405	0.490	-	-	0	-	0.00%
2018-09-14	0	0.490	0.435	0.490	-	-	0	0	-	0.490	0.435	0.490	-	-	0	-	0.00%
2018-09-13	0	0.490	0.430	0.490	-	-	0	0	-	0.490	0.430	0.490	-	-	0	-	0.00%
2018-09-12	0	0.490	0.445	0.490	-	-	0	0	-	0.490	0.445	0.490	-	-	0	-	0.00%
2018-09-11	0	0.490	0.445	0.490	-	-	0	0	-	0.490	0.445	0.490	-	-	0	-	-2.00%
2018-09-10	0	0.500	0.440	0.500	-	-	0	0	-	0.500	0.440	0.500	-	-	0	-	0.00%
2018-09-07	0	0.500	0.440	0.500	0.495	0.500	240,000	118,900	0.4954	0.500	0.440	0.500	0.495	0.500	240,000	0.4954	1.01%
2018-09-06	0	0.495	0.440	0.495	0.495	0.495	120,000	59,400	0.4950	0.495	0.440	0.495	0.495	0.495	120,000	0.4950	0.00%
2018-09-05	0	0.495	0.455	0.495	0.495	0.500	200,000	99,200	0.4960	0.495	0.455	0.495	0.495	0.500	200,000	0.4960	2.06%
2018-09-04	0	0.485	0.450	0.485	0.470	0.500	200,000	95,100	0.4755	0.485	0.450	0.485	0.470	0.500	200,000	0.4755	3.19%
2018-09-03	0	0.470	0.420	0.470	0.470	0.470	230,000	108,100	0.4700	0.470	0.420	0.470	0.470	0.470	230,000	0.4700	0.00%
2018-08-31	0	0.470	0.405	0.470	-	-	0	0	-	0.470	0.405	0.470	-	-	0	-	0.00%
2018-08-30	0	0.470	0.420	0.490	0.470	0.470	12,000	5,640	0.4700	0.470	0.420	0.490	0.470	0.470	12,000	0.4700	-4.08%
2018-08-29	0	0.490	0.470	0.490	-	-	0	0	-	0.490	0.470	0.490	-	-	0	-	0.00%
2018-08-28	0	0.490	0.480	0.490	-	-	0	0	-	0.490	0.480	0.490	-	-	0	-	0.00%
2018-08-27	0	0.490	0.475	0.495	0.490	0.490	10,000	4,900	0.4900	0.490	0.475	0.495	0.490	0.490	10,000	0.4900	-2.00%
2018-08-24	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2018-08-23	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2018-08-22	0	0.500	0.480	0.500	0.500	0.500	1,720,000	860,000	0.5000	0.500	0.480	0.500	0.500	0.500	1,720,000	0.5000	0.00%
2018-08-21	0	0.500	0.480	0.510	0.500	0.500	420,000	210,000	0.5000	0.500	0.480	0.510	0.500	0.500	420,000	0.5000	0.00%
2018-08-20	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2018-08-17	0	0.500	0.490	0.500	0.500	0.500	2,000	1,000	0.5000	0.500	0.490	0.500	0.500	0.500	2,000	0.5000	0.00%
2018-08-16	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2018-08-15	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2018-08-14	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2018-08-13	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2018-08-10	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2018-08-09	0	0.500	0.490	0.500	0.500	0.500	254,000	127,000	0.5000	0.500	0.490	0.500	0.500	0.500	254,000	0.5000	0.00%
2018-08-08	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2018-08-07	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2018-08-06	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2018-08-03	0	0.500	0.490	0.500	0.500	0.500	20,000	10,000	0.5000	0.500	0.490	0.500	0.500	0.500	20,000	0.5000	0.00%
2018-08-02	0	0.500	0.495	0.500	-	-	0	0	-	0.500	0.495	0.500	-	-	0	-	0.00%
2018-08-01	0	0.500	0.495	0.500	0.500	0.520	742,000	376,220	0.5070	0.500	0.495	0.500	0.500	0.520	742,000	0.5070	0.00%
2018-07-31	0	0.500	0.495	0.500	0.500	0.510	414,000	207,100	0.5002	0.500	0.495	0.500	0.500	0.510	414,000	0.5002	-1.96%
2018-07-30	0	0.510	0.510	0.520	0.500	0.530	1,898,000	971,220	0.5117	0.510	0.510	0.520	0.500	0.530	1,898,000	0.5117	-8.93%
2018-07-27	0	0.560	0.520	0.560	0.510	0.570	752,000	397,120	0.5281	0.560	0.520	0.560	0.510	0.570	752,000	0.5281	-3.45%
2018-07-26	0	0.580	0.520	0.580	0.580	0.580	30,000	17,400	0.5800	0.580	0.520	0.580	0.580	0.580	30,000	0.5800	1.75%
2018-07-25	0	0.570	0.520	0.570	0.580	0.580	20,000	11,600	0.5800	0.570	0.520	0.570	0.580	0.580	20,000	0.5800	7.55%
2018-07-24	0	0.530	0.530	0.570	0.530	0.550	286,000	156,020	0.5455	0.530	0.530	0.570	0.530	0.550	286,000	0.5455	-8.62%
2018-07-23	0	0.580	0.520	0.580	-	-	0	0	-	0.580	0.520	0.580	-	-	0	-	0.00%
2018-07-20	0	0.580	0.510	0.580	-	-	0	0	-	0.580	0.510	0.580	-	-	0	-	0.00%
2018-07-19	0	0.580	0.530	0.580	0.580	0.580	38,000	22,040	0.5800	0.580	0.530	0.580	0.580	0.580	38,000	0.5800	0.00%
2018-07-18	0	0.580	0.580	0.680	0.580	0.600	200,000	118,000	0.5900	0.580	0.580	0.680	0.580	0.600	200,000	0.5900	0.00%
2018-07-17	0	0.580	0.580	0.600	0.580	0.600	70,000	41,640	0.5949	0.580	0.580	0.600	0.580	0.600	70,000	0.5949	7.41%
2018-07-16	0	0.540	0.510	0.570	-	-	2,000	1,140	0.5700	0.540	0.510	0.570	-	-	2,000	0.5700	0.00%
2018-07-13	0	0.540	0.500	0.570	-	-	0	0	-	0.540	0.500	0.570	-	-	0	-	0.00%
2018-07-12	0	0.540	0.510	0.540	0.540	0.540	30,000	16,200	0.5400	0.540	0.510	0.540	0.540	0.540	30,000	0.5400	0.00%
2018-07-11	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2018-07-10	0	0.540	0.520	0.540	0.540	0.540	14,000	7,560	0.5400	0.540	0.520	0.540	0.540	0.540	14,000	0.5400	1.89%
2018-07-09	0	0.530	0.520	0.540	0.530	0.530	280,000	148,400	0.5300	0.530	0.520	0.540	0.530	0.530	280,000	0.5300	-5.36%
2018-07-06	0	0.560	0.560	0.610	0.550	0.560	104,000	57,460	0.5525	0.560	0.560	0.610	0.550	0.560	104,000	0.5525	9.80%
2018-07-05	0	0.510	0.500	0.540	0.510	0.540	158,000	83,300	0.5272	0.510	0.500	0.540	0.510	0.540	158,000	0.5272	-5.56%
2018-07-04	0	0.540	0.540	0.640	0.540	0.540	10,000	5,400	0.5400	0.540	0.540	0.640	0.540	0.540	10,000	0.5400	-14.29%
2018-07-03	0	0.630	0.530	0.640	-	-	0	0	-	0.630	0.530	0.640	-	-	0	-	0.00%
2018-06-29	0	0.630	0.570	0.630	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	0.00%
2018-06-28	0	0.630	0.570	0.640	-	-	0	0	-	0.630	0.570	0.640	-	-	0	-	0.00%
2018-06-27	0	0.630	0.570	0.630	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	0.00%
2018-06-26	0	0.630	0.570	0.630	0.570	0.640	38,000	24,180	0.6363	0.630	0.570	0.630	0.570	0.640	38,000	0.6363	3.28%
2018-06-25	0	0.610	0.570	0.640	-	-	0	0	-	0.610	0.570	0.640	-	-	0	-	0.00%
2018-06-22	0	0.610	0.570	0.650	-	-	0	0	-	0.610	0.570	0.650	-	-	0	-	0.00%
2018-06-21	0	0.610	0.550	0.610	-	-	0	0	-	0.610	0.550	0.610	-	-	0	-	0.00%
2018-06-20	0	0.610	0.590	0.610	0.610	0.610	60,000	36,600	0.6100	0.610	0.590	0.610	0.610	0.610	60,000	0.6100	-6.15%
2018-06-19	0	0.650	0.560	0.650	0.600	0.650	154,000	94,500	0.6136	0.650	0.560	0.650	0.600	0.650	154,000	0.6136	16.07%
2018-06-15	0	0.560	0.560	0.650	0.540	0.560	12,000	6,640	0.5533	0.560	0.560	0.650	0.540	0.560	12,000	0.5533	-3.45%
2018-06-14	0	0.580	0.580	0.650	-	-	0	0	-	0.580	0.580	0.650	-	-	0	-	0.00%
2018-06-13	0	0.580	0.560	0.650	-	-	0	0	-	0.580	0.560	0.650	-	-	0	-	0.00%
2018-06-12	0	0.580	0.570	0.650	-	-	0	0	-	0.580	0.570	0.650	-	-	0	-	0.00%
2018-06-11	0	0.580	0.580	0.640	0.560	0.560	2,000	1,120	0.5600	0.580	0.580	0.640	0.560	0.560	2,000	0.5600	-10.77%
2018-06-08	0	0.650	0.630	0.650	0.640	0.650	22,000	14,100	0.6409	0.650	0.630	0.650	0.640	0.650	22,000	0.6409	3.17%
2018-06-07	0	0.630	0.600	0.640	0.630	0.630	20,000	12,600	0.6300	0.630	0.600	0.640	0.630	0.630	20,000	0.6300	5.00%
2018-06-06	0	0.600	0.600	0.640	0.600	0.600	138,000	82,800	0.6000	0.600	0.600	0.640	0.600	0.600	138,000	0.6000	0.00%
2018-06-05	0	0.600	0.580	0.640	-	-	0	0	-	0.600	0.580	0.640	-	-	0	-	0.00%
2018-06-04	0	0.600	0.600	0.630	0.600	0.600	60,000	36,000	0.6000	0.600	0.600	0.630	0.600	0.600	60,000	0.6000	0.00%
2018-06-01	0	0.600	0.600	0.630	0.580	0.580	44,000	25,520	0.5800	0.600	0.600	0.630	0.580	0.580	44,000	0.5800	3.45%
2018-05-31	0	0.580	0.570	0.610	0.580	0.580	6,000	3,480	0.5800	0.580	0.570	0.610	0.580	0.580	6,000	0.5800	0.00%
2018-05-30	0	0.580	0.570	0.610	-	-	0	0	-	0.580	0.570	0.610	-	-	0	-	0.00%
2018-05-29	0	0.580	0.580	0.610	0.580	0.580	6,000	3,480	0.5800	0.580	0.580	0.610	0.580	0.580	6,000	0.5800	0.00%
2018-05-28	0	0.580	0.560	0.610	0.580	0.580	6,000	3,480	0.5800	0.580	0.560	0.610	0.580	0.580	6,000	0.5800	0.00%
2018-05-25	0	0.580	0.580	0.650	-	-	20	12	0.6000	0.580	0.580	0.650	-	-	20	0.6000	0.00%
2018-05-24	0	0.580	0.580	0.610	0.580	0.580	2,000	1,160	0.5800	0.580	0.580	0.610	0.580	0.580	2,000	0.5800	0.00%
2018-05-23	0	0.580	0.580	0.610	-	-	0	0	-	0.580	0.580	0.610	-	-	0	-	0.00%
2018-05-21	0	0.580	0.580	0.610	0.580	0.580	4,000	2,320	0.5800	0.580	0.580	0.610	0.580	0.580	4,000	0.5800	-1.69%
2018-05-18	0	0.590	0.580	0.610	0.580	0.640	54,000	32,840	0.6081	0.590	0.580	0.610	0.580	0.640	54,000	0.6081	1.72%
2018-05-17	0	0.580	0.580	0.650	0.580	0.580	2,000	1,160	0.5800	0.580	0.580	0.650	0.580	0.580	2,000	0.5800	-4.92%
2018-05-16	0	0.610	0.610	0.670	0.610	0.620	130,000	79,340	0.6103	0.610	0.610	0.670	0.610	0.620	130,000	0.6103	-1.61%
2018-05-15	0	0.620	0.620	0.660	-	-	0	0	-	0.620	0.620	0.660	-	-	0	-	1.64%
2018-05-14	0	0.610	0.580	0.660	0.610	0.610	8,000	4,880	0.6100	0.610	0.580	0.660	0.610	0.610	8,000	0.6100	-1.61%
2018-05-11	0	0.620	0.580	0.680	-	-	0	0	-	0.620	0.580	0.680	-	-	0	-	0.00%
2018-05-10	0	0.620	0.580	0.680	-	-	0	0	-	0.620	0.580	0.680	-	-	0	-	0.00%
2018-05-09	0	0.620	0.590	0.650	-	-	0	0	-	0.620	0.590	0.650	-	-	0	-	0.00%
2018-05-08	0	0.620	0.580	0.690	-	-	0	0	-	0.620	0.580	0.690	-	-	0	-	0.00%
2018-05-07	0	0.620	0.610	0.690	-	-	0	0	-	0.620	0.610	0.690	-	-	0	-	0.00%
2018-05-04	0	0.620	0.620	0.650	0.620	0.620	32,000	19,840	0.6200	0.620	0.620	0.650	0.620	0.620	32,000	0.6200	0.00%
2018-05-03	0	0.620	0.610	0.660	-	-	0	0	-	0.620	0.610	0.660	-	-	0	-	0.00%
2018-05-02	0	0.620	0.600	0.690	0.620	0.620	2,000	1,240	0.6200	0.620	0.600	0.690	0.620	0.620	2,000	0.6200	3.33%
2018-04-30	0	0.600	0.600	0.650	-	-	0	0	-	0.600	0.600	0.650	-	-	0	-	1.69%
2018-04-27	0	0.590	0.590	0.650	-	-	0	0	-	0.590	0.590	0.650	-	-	0	-	1.72%
2018-04-26	0	0.580	0.560	0.650	-	-	0	0	-	0.580	0.560	0.650	-	-	0	-	0.00%
2018-04-25	0	0.580	0.580	0.680	-	-	0	0	-	0.580	0.580	0.680	-	-	0	-	0.00%
2018-04-24	0	0.580	0.560	0.580	-	-	28,000	16,240	0.5800	0.580	0.560	0.580	-	-	28,000	0.5800	0.00%
2018-04-23	0	0.580	0.560	0.690	-	-	0	0	-	0.580	0.560	0.690	-	-	0	-	0.00%
2018-04-20	0	0.580	0.580	0.660	0.580	0.580	14,000	8,120	0.5800	0.580	0.580	0.660	0.580	0.580	14,000	0.5800	-6.45%
2018-04-19	0	0.620	0.560	0.650	-	-	0	0	-	0.620	0.560	0.650	-	-	0	-	0.00%
2018-04-18	0	0.620	0.560	0.690	-	-	0	0	-	0.620	0.560	0.690	-	-	0	-	0.00%
2018-04-17	0	0.620	0.620	0.650	0.590	0.610	72,000	42,880	0.5956	0.620	0.620	0.650	0.590	0.610	72,000	0.5956	-6.06%
2018-04-16	0	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2018-04-13	0	0.660	0.600	0.700	-	-	0	0	-	0.660	0.600	0.700	-	-	0	-	0.00%
2018-04-12	0	0.660	0.600	0.700	-	-	0	0	-	0.660	0.600	0.700	-	-	0	-	0.00%
2018-04-11	0	0.660	0.600	0.690	-	-	0	0	-	0.660	0.600	0.690	-	-	0	-	0.00%
2018-04-10	0	0.660	0.600	0.690	-	-	0	0	-	0.660	0.600	0.690	-	-	0	-	0.00%
2018-04-09	0	0.660	0.600	0.680	-	-	0	0	-	0.660	0.600	0.680	-	-	0	-	0.00%
2018-04-06	0	0.660	0.600	0.680	-	-	0	0	-	0.660	0.600	0.680	-	-	0	-	0.00%
2018-04-04	0	0.660	0.600	0.690	-	-	0	0	-	0.660	0.600	0.690	-	-	0	-	0.00%
2018-04-03	0	0.660	0.600	0.690	-	-	0	0	-	0.660	0.600	0.690	-	-	0	-	0.00%
2018-03-29	0	0.660	0.600	0.690	-	-	0	0	-	0.660	0.600	0.690	-	-	0	-	0.00%
2018-03-28	0	0.660	0.600	0.690	-	-	0	0	-	0.660	0.600	0.690	-	-	0	-	0.00%
2018-03-27	0	0.660	0.620	0.690	-	-	0	0	-	0.660	0.620	0.690	-	-	0	-	0.00%
2018-03-26	0	0.660	0.610	0.660	-	-	0	0	-	0.660	0.610	0.660	-	-	0	-	-1.49%
2018-03-23	0	0.670	0.610	0.690	-	-	0	0	-	0.670	0.610	0.690	-	-	0	-	0.00%
2018-03-22	0	0.670	0.610	0.690	-	-	0	0	-	0.670	0.610	0.690	-	-	0	-	0.00%
2018-03-21	0	0.670	0.610	0.690	-	-	0	0	-	0.670	0.610	0.690	-	-	0	-	0.00%
2018-03-20	0	0.670	0.610	0.690	-	-	0	0	-	0.670	0.610	0.690	-	-	0	-	0.00%
2018-03-19	0	0.670	0.610	0.690	-	-	0	0	-	0.670	0.610	0.690	-	-	0	-	0.00%
2018-03-16	0	0.670	0.610	0.670	-	-	0	0	-	0.670	0.610	0.670	-	-	0	-	0.00%
2018-03-15	0	0.670	0.610	0.700	-	-	0	0	-	0.670	0.610	0.700	-	-	0	-	0.00%
2018-03-14	0	0.670	0.600	0.670	0.670	0.670	2,000	1,340	0.6700	0.670	0.600	0.670	0.670	0.670	2,000	0.6700	6.35%
2018-03-13	0	0.630	0.620	0.650	0.590	0.630	58,000	35,280	0.6083	0.630	0.620	0.650	0.590	0.630	58,000	0.6083	-1.56%
2018-03-12	0	0.640	0.600	0.650	-	-	0	0	-	0.640	0.600	0.650	-	-	0	-	0.00%
2018-03-09	0	0.640	0.620	0.650	0.600	0.650	456,000	293,820	0.6443	0.640	0.620	0.650	0.600	0.650	456,000	0.6443	-4.48%
2018-03-08	0	0.670	0.580	0.690	-	-	0	0	-	0.670	0.580	0.690	-	-	0	-	0.00%
2018-03-07	0	0.670	0.630	0.690	-	-	0	0	-	0.670	0.630	0.690	-	-	0	-	0.00%
2018-03-06	0	0.670	0.590	0.670	-	-	0	0	-	0.670	0.590	0.670	-	-	0	-	-2.90%
2018-03-05	0	0.690	0.590	0.690	-	-	0	0	-	0.690	0.590	0.690	-	-	0	-	0.00%
2018-03-02	0	0.690	0.600	0.690	-	-	0	0	-	0.690	0.600	0.690	-	-	0	-	-1.43%
2018-03-01	0	0.700	0.600	0.700	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2018-02-28	0	0.700	0.650	0.710	0.700	0.700	2,000	1,400	0.7000	0.700	0.650	0.710	0.700	0.700	2,000	0.7000	7.69%
2018-02-27	0	0.650	0.610	0.690	0.640	0.650	1,072,000	696,140	0.6494	0.650	0.610	0.690	0.640	0.650	1,072,000	0.6494	8.33%
2018-02-26	0	0.600	0.560	0.630	-	-	0	0	-	0.600	0.560	0.630	-	-	0	-	0.00%
2018-02-23	0	0.600	0.550	0.630	-	-	0	0	-	0.600	0.550	0.630	-	-	0	-	0.00%
2018-02-22	0	0.600	0.530	0.630	-	-	0	0	-	0.600	0.530	0.630	-	-	0	-	0.00%
2018-02-21	0	0.600	0.590	0.650	-	-	0	0	-	0.600	0.590	0.650	-	-	0	-	0.00%
2018-02-20	0	0.600	0.600	0.650	0.600	0.620	22,000	13,600	0.6182	0.600	0.600	0.650	0.600	0.620	22,000	0.6182	0.00%
2018-02-15	0	0.600	0.600	0.620	0.590	0.650	174,000	107,620	0.6185	0.600	0.600	0.620	0.590	0.650	174,000	0.6185	-3.23%
2018-02-14	0	0.620	0.540	0.650	-	-	0	0	-	0.620	0.540	0.650	-	-	0	-	0.00%
2018-02-13	0	0.620	0.620	0.650	0.620	0.650	4,000	2,540	0.6350	0.620	0.620	0.650	0.620	0.650	4,000	0.6350	-4.62%
2018-02-12	0	0.650	0.610	0.650	0.650	0.650	140,000	90,980	0.6499	0.650	0.610	0.650	0.650	0.650	140,000	0.6499	1.56%
2018-02-09	0	0.640	0.540	0.640	-	-	20,000	11,620	0.5810	0.640	0.540	0.640	-	-	20,000	0.5810	0.00%
2018-02-08	0	0.640	0.590	0.640	-	-	0	0	-	0.640	0.590	0.640	-	-	0	-	0.00%
2018-02-07	0	0.640	0.570	0.650	0.640	0.640	4,000	2,400	0.6000	0.640	0.570	0.650	0.640	0.640	4,000	0.6000	4.92%
2018-02-06	0	0.610	0.550	0.650	-	-	4,000	2,380	0.5950	0.610	0.550	0.650	-	-	4,000	0.5950	0.00%
2018-02-05	0	0.610	0.590	0.650	0.610	0.650	126,000	80,860	0.6417	0.610	0.590	0.650	0.610	0.650	126,000	0.6417	-6.15%
2018-02-02	0	0.650	0.620	0.650	0.650	0.650	240,000	156,000	0.6500	0.650	0.620	0.650	0.650	0.650	240,000	0.6500	0.00%
2018-02-01	0	0.650	0.620	0.690	0.650	0.690	8,000	5,280	0.6600	0.650	0.620	0.690	0.650	0.690	8,000	0.6600	-5.80%
2018-01-31	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	0.00%
2018-01-30	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	0.00%
2018-01-29	0	0.690	0.650	0.700	0.690	0.690	10,000	6,900	0.6900	0.690	0.650	0.700	0.690	0.690	10,000	0.6900	0.00%
2018-01-26	0	0.690	0.660	0.700	-	-	0	0	-	0.690	0.660	0.700	-	-	0	-	0.00%
2018-01-25	0	0.690	0.640	0.700	0.690	0.690	12,000	8,280	0.6900	0.690	0.640	0.700	0.690	0.690	12,000	0.6900	7.81%
2018-01-24	0	0.640	0.610	0.690	0.640	0.640	6,000	3,840	0.6400	0.640	0.610	0.690	0.640	0.640	6,000	0.6400	0.00%
2018-01-23	0	0.640	0.640	0.690	-	-	0	0	-	0.640	0.640	0.690	-	-	0	-	0.00%
2018-01-22	0	0.640	0.630	0.690	0.640	0.690	22,000	15,080	0.6855	0.640	0.630	0.690	0.640	0.690	22,000	0.6855	-1.54%
2018-01-19	0	0.650	0.620	0.700	-	-	0	0	-	0.650	0.620	0.700	-	-	0	-	0.00%
2018-01-18	0	0.650	0.620	0.700	-	-	0	0	-	0.650	0.620	0.700	-	-	0	-	0.00%
2018-01-17	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2018-01-16	0	0.650	0.620	0.700	0.650	0.650	2,000	1,300	0.6500	0.650	0.620	0.700	0.650	0.650	2,000	0.6500	0.00%
2018-01-15	0	0.650	0.640	0.670	-	-	0	0	-	0.650	0.640	0.670	-	-	0	-	0.00%
2018-01-12	0	0.650	0.640	0.650	0.650	0.650	30,000	19,500	0.6500	0.650	0.640	0.650	0.650	0.650	30,000	0.6500	-2.99%
2018-01-11	0	0.670	0.670	0.700	0.670	0.670	2,000	1,340	0.6700	0.670	0.670	0.700	0.670	0.670	2,000	0.6700	-1.47%
2018-01-10	0	0.680	0.660	0.700	-	-	2,000	1,400	0.7000	0.680	0.660	0.700	-	-	2,000	0.7000	0.00%
2018-01-09	0	0.680	0.680	0.700	0.680	0.690	38,000	26,140	0.6879	0.680	0.680	0.700	0.680	0.690	38,000	0.6879	-2.86%
2018-01-08	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2018-01-05	0	0.700	0.630	0.700	0.690	0.700	100,000	69,720	0.6972	0.700	0.630	0.700	0.690	0.700	100,000	0.6972	6.06%
2018-01-04	0	0.660	0.630	0.680	0.610	0.660	160,000	99,100	0.6194	0.660	0.630	0.680	0.610	0.660	160,000	0.6194	1.54%
2018-01-03	0	0.650	0.610	0.700	-	-	40,000	24,800	0.6200	0.650	0.610	0.700	-	-	40,000	0.6200	0.00%
2018-01-02	0	0.650	0.640	0.700	-	-	0	0	-	0.650	0.640	0.700	-	-	0	-	0.00%
2017-12-29	0	0.650	0.640	0.680	-	-	0	0	-	0.650	0.640	0.680	-	-	0	-	0.00%
2017-12-28	0	0.650	0.640	0.680	0.650	0.650	2,000	1,300	0.6500	0.650	0.640	0.680	0.650	0.650	2,000	0.6500	0.00%
2017-12-27	0	0.650	0.640	0.680	-	-	0	0	-	0.650	0.640	0.680	-	-	0	-	0.00%
2017-12-22	0	0.650	0.650	0.660	0.650	0.650	2,000	1,300	0.6500	0.650	0.650	0.660	0.650	0.650	2,000	0.6500	4.84%
2017-12-21	0	0.620	0.620	0.680	0.600	0.670	1,678,000	1,006,980	0.6001	0.620	0.620	0.680	0.600	0.670	1,678,000	0.6001	-11.43%
2017-12-20	0	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	0.00%
2017-12-19	0	0.700	0.690	0.700	0.700	0.700	50,000	35,000	0.7000	0.700	0.690	0.700	0.700	0.700	50,000	0.7000	1.45%
2017-12-18	0	0.690	0.680	0.690	0.690	0.690	4,000	2,760	0.6900	0.690	0.680	0.690	0.690	0.690	4,000	0.6900	2.99%
2017-12-15	0	0.670	0.670	0.700	-	-	0	0	-	0.670	0.670	0.700	-	-	0	-	0.00%
2017-12-14	0	0.670	0.670	0.700	-	-	0	0	-	0.670	0.670	0.700	-	-	0	-	0.00%
2017-12-13	0	0.670	0.670	0.700	-	-	0	0	-	0.670	0.670	0.700	-	-	0	-	0.00%
2017-12-12	0	0.670	0.670	0.700	-	-	0	0	-	0.670	0.670	0.700	-	-	0	-	0.00%
2017-12-11	0	0.670	0.670	0.700	0.670	0.670	170,000	113,900	0.6700	0.670	0.670	0.700	0.670	0.670	170,000	0.6700	-1.47%
2017-12-08	0	0.680	0.670	0.700	0.680	0.700	128,000	87,540	0.6839	0.680	0.670	0.700	0.680	0.700	128,000	0.6839	-2.86%
2017-12-07	0	0.700	0.590	0.700	0.670	0.750	152,000	110,980	0.7301	0.700	0.590	0.700	0.670	0.750	152,000	0.7301	7.69%
2017-12-06	0	0.650	0.620	0.680	-	-	0	0	-	0.650	0.620	0.680	-	-	0	-	0.00%
2017-12-05	0	0.650	0.650	0.660	0.650	0.650	100,000	65,000	0.6500	0.650	0.650	0.660	0.650	0.650	100,000	0.6500	-1.52%
2017-12-04	0	0.660	0.640	0.660	0.660	0.660	4,000	2,640	0.6600	0.660	0.640	0.660	0.660	0.660	4,000	0.6600	1.54%
2017-12-01	0	0.650	0.640	0.650	0.640	0.670	96,000	62,140	0.6473	0.650	0.640	0.650	0.640	0.670	96,000	0.6473	1.56%
2017-11-30	0	0.640	0.610	0.650	0.610	0.640	186,000	116,860	0.6283	0.640	0.610	0.650	0.610	0.640	186,000	0.6283	6.67%
2017-11-29	0	0.600	0.600	0.620	0.600	0.710	830,000	514,520	0.6199	0.600	0.600	0.620	0.600	0.710	830,000	0.6199	-14.29%
2017-11-28	0	0.700	0.690	0.710	0.660	0.700	314,000	216,280	0.6888	0.700	0.690	0.710	0.660	0.700	314,000	0.6888	-6.67%
2017-11-27	0	0.750	0.720	0.750	0.700	0.780	90,000	66,140	0.7349	0.750	0.720	0.750	0.700	0.780	90,000	0.7349	7.14%
2017-11-24	0	0.700	0.700	0.730	0.700	0.750	270,000	193,840	0.7179	0.700	0.700	0.730	0.700	0.750	270,000	0.7179	-6.67%
2017-11-23	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2017-11-22	0	0.750	0.710	0.750	0.700	0.750	84,000	59,100	0.7036	0.750	0.710	0.750	0.700	0.750	84,000	0.7036	7.14%
2017-11-21	0	0.700	0.700	0.720	0.700	0.720	326,000	232,880	0.7144	0.700	0.700	0.720	0.700	0.720	326,000	0.7144	-2.78%
2017-11-20	0	0.720	0.700	0.760	0.720	0.720	74,000	53,280	0.7200	0.720	0.700	0.760	0.720	0.720	74,000	0.7200	-5.26%
2017-11-17	0	0.760	0.720	0.770	0.760	0.760	150,000	114,000	0.7600	0.760	0.720	0.770	0.760	0.760	150,000	0.7600	0.00%
2017-11-16	0	0.760	0.720	0.760	-	-	0	0	-	0.760	0.720	0.760	-	-	0	-	0.00%
2017-11-15	0	0.760	0.720	0.760	-	-	0	0	-	0.760	0.720	0.760	-	-	0	-	-2.56%
2017-11-14	0	0.780	0.720	0.780	-	-	0	0	-	0.780	0.720	0.780	-	-	0	-	0.00%
2017-11-13	0	0.780	0.720	0.780	0.780	0.780	10,000	7,800	0.7800	0.780	0.720	0.780	0.780	0.780	10,000	0.7800	4.00%
2017-11-10	0	0.750	0.750	0.770	0.750	0.750	100,000	75,000	0.7500	0.750	0.750	0.770	0.750	0.750	100,000	0.7500	-2.60%
2017-11-09	0	0.770	0.720	0.770	0.780	0.780	12,000	9,240	0.7700	0.770	0.720	0.770	0.780	0.780	12,000	0.7700	4.05%
2017-11-08	0	0.740	0.740	0.760	0.730	0.790	138,000	102,520	0.7429	0.740	0.740	0.760	0.730	0.790	138,000	0.7429	-5.13%
2017-11-07	0	0.780	0.760	0.790	0.750	0.800	64,000	50,400	0.7875	0.780	0.760	0.790	0.750	0.800	64,000	0.7875	-6.02%
2017-11-06	0	0.830	0.750	0.850	-	-	0	0	-	0.830	0.750	0.850	-	-	0	-	0.00%
2017-11-03	0	0.830	0.760	0.830	-	-	0	0	-	0.830	0.760	0.830	-	-	0	-	-1.19%
2017-11-02	0	0.840	0.770	0.840	0.860	0.860	4,000	3,440	0.8600	0.840	0.770	0.840	0.860	0.860	4,000	0.8600	1.20%
2017-11-01	0	0.830	0.800	0.830	0.830	0.830	12,000	9,960	0.8300	0.830	0.800	0.830	0.830	0.830	12,000	0.8300	-2.35%
2017-10-31	0	0.850	0.800	0.850	-	-	0	0	-	0.850	0.800	0.850	-	-	0	-	0.00%
2017-10-30	0	0.850	0.800	0.860	-	-	0	0	-	0.850	0.800	0.860	-	-	0	-	0.00%
2017-10-27	0	0.850	0.800	0.850	0.850	0.850	2,000	1,700	0.8500	0.850	0.800	0.850	0.850	0.850	2,000	0.8500	3.66%
2017-10-26	0	0.820	0.820	0.840	0.820	0.820	52,000	42,640	0.8200	0.820	0.820	0.840	0.820	0.820	52,000	0.8200	1.23%
2017-10-25	0	0.810	0.810	0.860	0.810	0.910	132,000	110,860	0.8398	0.810	0.810	0.860	0.810	0.910	132,000	0.8398	1.25%
2017-10-24	0	0.800	0.780	0.810	0.790	0.820	136,000	110,700	0.8140	0.800	0.780	0.810	0.790	0.820	136,000	0.8140	-1.23%
2017-10-23	0	0.810	0.730	0.840	-	-	0	0	-	0.810	0.730	0.840	-	-	0	-	0.00%
2017-10-20	0	0.810	0.760	0.820	-	-	0	0	-	0.810	0.760	0.820	-	-	0	-	0.00%
2017-10-19	0	0.810	0.800	0.820	0.810	0.830	280,000	229,120	0.8183	0.810	0.800	0.820	0.810	0.830	280,000	0.8183	-7.95%
2017-10-18	0	0.880	0.820	0.880	0.890	0.890	2,000	1,780	0.8900	0.880	0.820	0.880	0.890	0.890	2,000	0.8900	1.15%
2017-10-17	0	0.870	0.820	0.870	-	-	0	0	-	0.870	0.820	0.870	-	-	0	-	0.00%
2017-10-16	0	0.870	0.820	0.900	0.870	0.870	24,000	20,880	0.8700	0.870	0.820	0.900	0.870	0.870	24,000	0.8700	0.00%
2017-10-13	0	0.870	0.800	0.870	0.880	0.880	2,000	1,760	0.8800	0.870	0.800	0.870	0.880	0.880	2,000	0.8800	6.10%
2017-10-12	0	0.820	0.810	0.870	0.820	0.880	12,000	9,960	0.8300	0.820	0.810	0.870	0.820	0.880	12,000	0.8300	-3.53%
2017-10-11	0	0.850	0.800	0.860	-	-	0	0	-	0.850	0.800	0.860	-	-	0	-	0.00%
2017-10-10	0	0.850	0.800	0.900	-	-	0	0	-	0.850	0.800	0.900	-	-	0	-	0.00%
2017-10-09	0	0.850	0.800	0.950	0.850	0.850	10,000	8,500	0.8500	0.850	0.800	0.950	0.850	0.850	10,000	0.8500	-4.49%
2017-10-06	0	0.890	0.820	0.950	-	-	0	0	-	0.890	0.820	0.950	-	-	0	-	0.00%
2017-10-04	0	0.890	0.820	0.930	-	-	0	0	-	0.890	0.820	0.930	-	-	0	-	0.00%
2017-10-03	0	0.890	0.840	0.900	0.780	0.890	70,000	59,980	0.8569	0.890	0.840	0.900	0.780	0.890	70,000	0.8569	4.71%
2017-09-29	0	0.850	0.850	0.900	0.850	0.860	72,000	61,600	0.8556	0.850	0.850	0.900	0.850	0.860	72,000	0.8556	-3.41%
2017-09-28	0	0.880	0.880	0.890	0.870	0.870	24,000	20,880	0.8700	0.880	0.880	0.890	0.870	0.870	24,000	0.8700	-3.30%
2017-09-27	0	0.910	0.880	0.910	0.880	0.940	86,000	77,240	0.8981	0.910	0.880	0.910	0.880	0.940	86,000	0.8981	0.00%
2017-09-26	0	0.910	0.880	0.920	0.870	0.940	374,000	334,300	0.8939	0.910	0.880	0.920	0.870	0.940	374,000	0.8939	-4.21%
2017-09-25	0	0.950	0.900	0.950	0.900	0.950	70,000	64,860	0.9266	0.950	0.900	0.950	0.900	0.950	70,000	0.9266	0.00%
2017-09-22	0	0.950	0.890	0.950	-	-	0	0	-	0.950	0.890	0.950	-	-	0	-	0.00%
2017-09-21	0	0.950	0.890	0.960	0.860	0.960	216,000	198,100	0.9171	0.950	0.890	0.960	0.860	0.960	216,000	0.9171	6.74%
2017-09-20	0	0.890	0.900	0.910	0.850	0.960	626,000	544,140	0.8692	0.890	0.900	0.910	0.850	0.960	626,000	0.8692	-5.32%
2017-09-19	0	0.940	0.940	0.970	0.930	0.950	42,000	39,660	0.9443	0.940	0.940	0.970	0.930	0.950	42,000	0.9443	-6.00%
2017-09-18	0	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	0.00%
2017-09-15	0	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	0.00%
2017-09-14	0	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	0.00%
2017-09-13	0	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	0.00%
2017-09-12	0	1.000	0.920	1.000	1.010	1.010	20,000	20,200	1.0100	1.000	0.920	1.000	1.010	1.010	20,000	1.0100	0.00%
2017-09-11	0	1.000	0.930	1.000	0.910	1.000	440,000	438,000	0.9955	1.000	0.930	1.000	0.910	1.000	440,000	0.9955	-1.96%
2017-09-08	0	1.020	0.940	1.020	0.890	1.040	34,000	32,800	0.9647	1.020	0.940	1.020	0.890	1.040	34,000	0.9647	4.08%
2017-09-07	0	0.980	0.950	0.990	0.900	0.980	92,000	87,700	0.9533	0.980	0.950	0.990	0.900	0.980	92,000	0.9533	-2.00%
2017-09-06	0	1.000	0.890	1.000	-	-	0	0	-	1.000	0.890	1.000	-	-	0	-	0.00%
2017-09-05	0	1.000	0.890	1.000	-	-	0	0	-	1.000	0.890	1.000	-	-	0	-	0.00%
2017-09-04	0	1.000	0.890	1.000	1.000	1.000	2,000	2,000	1.0000	1.000	0.890	1.000	1.000	1.000	2,000	1.0000	0.00%
2017-09-01	0	1.000	0.920	1.000	-	-	0	0	-	1.000	0.920	1.000	-	-	0	-	-2.91%
2017-08-31	0	1.030	0.920	1.030	-	-	0	0	-	1.030	0.920	1.030	-	-	0	-	0.00%
2017-08-30	0	1.030	0.920	1.030	-	-	0	0	-	1.030	0.920	1.030	-	-	0	-	0.00%
2017-08-29	0	1.030	0.920	1.030	-	-	0	0	-	1.030	0.920	1.030	-	-	0	-	0.00%
2017-08-28	0	1.030	0.920	1.030	-	-	0	0	-	1.030	0.920	1.030	-	-	0	-	0.00%
2017-08-25	0	1.030	0.920	1.040	-	-	0	0	-	1.030	0.920	1.040	-	-	0	-	0.00%
2017-08-24	0	1.030	0.920	1.040	-	-	0	0	-	1.030	0.920	1.040	-	-	0	-	0.00%
2017-08-22	0	1.030	0.860	1.040	-	-	0	0	-	1.030	0.860	1.040	-	-	0	-	0.00%
2017-08-21	0	1.030	0.920	1.030	1.040	1.040	2,000	2,080	1.0400	1.030	0.920	1.030	1.040	1.040	2,000	1.0400	4.04%
2017-08-18	0	0.990	0.920	1.000	-	-	0	0	-	0.990	0.920	1.000	-	-	0	-	0.00%
2017-08-17	0	0.990	0.880	0.990	0.990	1.000	14,000	13,900	0.9929	0.990	0.880	0.990	0.990	1.000	14,000	0.9929	5.32%
2017-08-16	0	0.940	0.940	1.030	0.930	0.930	10,000	9,300	0.9300	0.940	0.940	1.030	0.930	0.930	10,000	0.9300	-6.00%
2017-08-15	0	1.000	0.960	1.030	-	-	0	0	-	1.000	0.960	1.030	-	-	0	-	0.00%
2017-08-14	0	1.000	0.930	1.040	-	-	0	0	-	1.000	0.930	1.040	-	-	0	-	0.00%
2017-08-11	0	1.000	0.930	1.200	-	-	0	0	-	1.000	0.930	1.200	-	-	0	-	0.00%
2017-08-10	0	1.000	0.930	1.200	-	-	0	0	-	1.000	0.930	1.200	-	-	0	-	0.00%
2017-08-09	0	1.000	0.930	1.200	-	-	14,000	13,580	0.9700	1.000	0.930	1.200	-	-	14,000	0.9700	0.00%
2017-08-08	0	1.000	0.930	1.200	-	-	0	0	-	1.000	0.930	1.200	-	-	0	-	0.00%
2017-08-07	0	1.000	0.930	1.190	1.000	1.000	4,000	4,000	1.0000	1.000	0.930	1.190	1.000	1.000	4,000	1.0000	0.00%
2017-08-04	0	1.000	0.930	1.040	-	-	0	0	-	1.000	0.930	1.040	-	-	0	-	0.00%
2017-08-03	0	1.000	0.930	1.030	-	-	0	0	-	1.000	0.930	1.030	-	-	0	-	0.00%
2017-08-02	0	1.000	0.930	1.040	-	-	0	0	-	1.000	0.930	1.040	-	-	0	-	0.00%
2017-08-01	0	1.000	0.940	1.040	-	-	0	0	-	1.000	0.940	1.040	-	-	0	-	0.00%
2017-07-31	0	1.000	0.930	1.040	-	-	0	0	-	1.000	0.930	1.040	-	-	0	-	0.00%
2017-07-28	0	1.000	0.930	1.030	-	-	0	0	-	1.000	0.930	1.030	-	-	0	-	0.00%
2017-07-27	0	1.000	0.930	1.040	-	-	0	0	-	1.000	0.930	1.040	-	-	0	-	0.00%
2017-07-26	0	1.000	0.940	1.040	-	-	0	0	-	1.000	0.940	1.040	-	-	0	-	0.00%
2017-07-25	0	1.000	0.900	1.040	1.000	1.000	6,000	6,000	1.0000	1.000	0.900	1.040	1.000	1.000	6,000	1.0000	-1.96%
2017-07-24	0	1.020	0.950	1.020	1.010	1.030	1,140,000	1,164,760	1.0217	1.020	0.950	1.020	1.010	1.030	1,140,000	1.0217	-0.97%
2017-07-21	0	1.030	0.880	1.040	-	-	0	0	-	1.030	0.880	1.040	-	-	0	-	0.00%
2017-07-20	0	1.030	0.860	1.040	-	-	0	0	-	1.030	0.860	1.040	-	-	0	-	0.00%
2017-07-19	0	1.030	0.930	1.030	-	-	0	0	-	1.030	0.930	1.030	-	-	0	-	0.00%
2017-07-18	0	1.030	0.950	1.030	-	-	0	0	-	1.030	0.950	1.030	-	-	0	-	-0.96%
2017-07-17	0	1.040	0.920	1.050	-	-	0	0	-	1.040	0.920	1.050	-	-	0	-	0.00%
2017-07-14	0	1.040	0.910	1.050	-	-	0	0	-	1.040	0.910	1.050	-	-	0	-	0.00%
2017-07-13	0	1.040	0.930	1.050	-	-	0	0	-	1.040	0.930	1.050	-	-	0	-	0.00%
2017-07-12	0	1.040	0.970	1.040	1.040	1.100	222,000	233,500	1.0518	1.040	0.970	1.040	1.040	1.100	222,000	1.0518	-0.95%
2017-07-11	0	1.050	0.980	1.050	0.980	1.120	4,000	4,200	1.0500	1.050	0.980	1.050	0.980	1.120	4,000	1.0500	0.96%
2017-07-10	0	1.040	0.970	1.050	-	-	0	0	-	1.040	0.970	1.050	-	-	0	-	0.00%
2017-07-07	0	1.040	0.970	1.050	-	-	0	0	-	1.040	0.970	1.050	-	-	0	-	0.00%
2017-07-06	0	1.040	0.970	1.050	-	-	0	0	-	1.040	0.970	1.050	-	-	0	-	0.00%
2017-07-05	0	1.040	0.970	1.050	-	-	0	0	-	1.040	0.970	1.050	-	-	0	-	0.00%
2017-07-04	0	1.040	0.970	1.050	-	-	0	0	-	1.040	0.970	1.050	-	-	0	-	0.00%
2017-07-03	0	1.040	0.970	1.040	-	-	0	0	-	1.040	0.970	1.040	-	-	0	-	0.00%
2017-06-30	0	1.040	0.970	1.050	1.040	1.040	300,000	314,000	1.0467	1.040	0.970	1.050	1.040	1.040	300,000	1.0467	0.00%
2017-06-29	0	1.040	0.970	1.040	-	-	0	0	-	1.040	0.970	1.040	-	-	0	-	-4.59%
2017-06-28	0	1.090	0.970	1.100	-	-	0	0	-	1.090	0.970	1.100	-	-	0	-	0.00%
2017-06-27	0	1.090	0.970	1.100	-	-	54,000	58,460	1.0826	1.090	0.970	1.100	-	-	54,000	1.0826	0.00%
2017-06-26	0	1.090	0.990	1.090	1.100	1.100	4,000	4,400	1.1000	1.090	0.990	1.090	1.100	1.100	4,000	1.1000	1.87%
2017-06-23	0	1.070	1.000	1.070	0.980	1.070	118,000	124,780	1.0575	1.070	1.000	1.070	0.980	1.070	118,000	1.0575	0.00%
2017-06-22	0	1.070	1.010	1.080	0.970	1.080	216,000	228,000	1.0556	1.070	1.010	1.080	0.970	1.080	216,000	1.0556	-0.93%
2017-06-21	0	1.080	0.980	1.110	-	-	0	0	-	1.080	0.980	1.110	-	-	0	-	0.00%
2017-06-20	0	1.080	0.970	1.080	1.090	1.090	4,000	4,360	1.0900	1.080	0.970	1.080	1.090	1.090	4,000	1.0900	0.93%
2017-06-19	0	1.070	0.970	1.090	-	-	0	0	-	1.070	0.970	1.090	-	-	0	-	0.00%
2017-06-16	0	1.070	1.000	1.070	0.980	1.080	22,000	23,280	1.0582	1.070	1.000	1.070	0.980	1.080	22,000	1.0582	-1.83%
2017-06-15	0	1.090	0.970	1.100	-	-	0	0	-	1.090	0.970	1.100	-	-	0	-	0.00%
2017-06-14	0	1.090	0.980	1.100	-	-	0	0	-	1.090	0.980	1.100	-	-	0	-	0.00%
2017-06-13	0	1.090	0.980	1.100	-	-	0	0	-	1.090	0.980	1.100	-	-	0	-	0.00%
2017-06-12	0	1.090	1.000	1.100	-	-	0	0	-	1.090	1.000	1.100	-	-	0	-	0.00%
2017-06-09	0	1.090	0.970	1.090	1.100	1.100	10,000	11,000	1.1000	1.090	0.970	1.090	1.100	1.100	10,000	1.1000	-0.91%
2017-06-08	0	1.100	0.980	1.100	1.100	1.100	10,000	11,000	1.1000	1.100	0.980	1.100	1.100	1.100	10,000	1.1000	0.00%
2017-06-07	0	1.100	1.050	1.100	-	-	0	0	-	1.100	1.050	1.100	-	-	0	-	0.00%
2017-06-06	0	1.100	0.970	1.100	-	-	0	0	-	1.100	0.970	1.100	-	-	0	-	0.00%
2017-06-05	0	1.100	0.980	1.100	-	-	0	0	-	1.100	0.980	1.100	-	-	0	-	0.00%
2017-06-02	0	1.100	1.060	1.100	-	-	0	0	-	1.100	1.060	1.100	-	-	0	-	0.00%
2017-06-01	0	1.100	1.050	1.100	-	-	0	0	-	1.100	1.050	1.100	-	-	0	-	0.00%
2017-05-31	0	1.100	0.970	1.100	-	-	0	0	-	1.100	0.970	1.100	-	-	0	-	0.00%
2017-05-29	0	1.100	0.970	1.100	-	-	0	0	-	1.100	0.970	1.100	-	-	0	-	0.00%
2017-05-26	0	1.100	0.980	1.100	-	-	0	0	-	1.100	0.980	1.100	-	-	0	-	0.00%
2017-05-25	0	1.100	0.990	1.100	-	-	0	0	-	1.100	0.990	1.100	-	-	0	-	0.00%
2017-05-24	0	1.100	0.980	1.100	-	-	0	0	-	1.100	0.980	1.100	-	-	0	-	0.00%
2017-05-23	0	1.100	1.000	1.100	-	-	0	0	-	1.100	1.000	1.100	-	-	0	-	0.00%
2017-05-22	0	1.100	0.970	1.100	-	-	0	0	-	1.100	0.970	1.100	-	-	0	-	0.00%
2017-05-19	0	1.100	1.000	1.100	0.960	1.100	78,000	84,940	1.0890	1.100	1.000	1.100	0.960	1.100	78,000	1.0890	14.58%
2017-05-18	0	0.960	0.960	1.130	0.960	0.960	20,000	19,200	0.9600	0.960	0.960	1.130	0.960	0.960	20,000	0.9600	-4.95%
2017-05-17	0	1.010	1.010	1.040	0.990	1.020	120,000	120,140	1.0012	1.010	1.010	1.040	0.990	1.020	120,000	1.0012	-7.34%
2017-05-16	0	1.090	1.010	1.100	-	-	0	0	-	1.090	1.010	1.100	-	-	0	-	0.00%
2017-05-15	0	1.090	1.010	1.150	-	-	0	0	-	1.090	1.010	1.150	-	-	0	-	0.00%
2017-05-12	0	1.090	1.010	1.150	-	-	0	0	-	1.090	1.010	1.150	-	-	0	-	0.00%
2017-05-11	0	1.100	1.010	1.120	-	-	0	0	-	1.090	1.001	1.110	-	-	0	-	0.00%
2017-05-10	0	1.100	1.010	1.120	-	-	0	0	-	1.090	1.001	1.110	-	-	0	-	0.00%
2017-05-09	0	1.100	1.010	1.120	-	-	0	0	-	1.090	1.001	1.110	-	-	0	-	0.00%
2017-05-08	0	1.100	1.010	1.120	-	-	0	0	-	1.090	1.001	1.110	-	-	0	-	0.00%
2017-05-05	0	1.100	1.010	1.100	-	-	0	0	-	1.090	1.001	1.090	-	-	0	-	-1.79%
2017-05-04	0	1.120	1.010	1.150	-	-	0	0	-	1.110	1.001	1.140	-	-	0	-	0.00%
2017-05-02	0	1.120	1.010	1.120	-	-	0	0	-	1.110	1.001	1.110	-	-	0	-	0.00%
2017-04-28	0	1.120	1.100	1.150	-	-	0	0	-	1.110	1.090	1.140	-	-	0	-	0.00%
2017-04-27	0	1.120	1.010	1.150	-	-	0	0	-	1.110	1.001	1.140	-	-	0	-	0.00%
2017-04-26	0	1.120	1.020	1.150	-	-	0	0	-	1.110	1.011	1.140	-	-	0	-	0.00%
2017-04-25	0	1.120	1.020	1.150	-	-	0	0	-	1.110	1.011	1.140	-	-	0	-	0.00%
2017-04-24	0	1.120	1.020	1.150	-	-	0	0	-	1.110	1.011	1.140	-	-	0	-	0.00%
2017-04-21	0	1.120	1.010	1.150	-	-	0	0	-	1.110	1.001	1.140	-	-	0	-	0.00%
2017-04-20	0	1.120	1.020	1.150	-	-	0	0	-	1.110	1.011	1.140	-	-	0	-	0.00%
2017-04-19	0	1.120	1.010	1.150	-	-	0	0	-	1.110	1.001	1.140	-	-	0	-	0.00%
2017-04-18	0	1.120	1.020	1.150	-	-	0	0	-	1.110	1.011	1.140	-	-	0	-	0.00%
2017-04-13	0	1.120	1.020	1.150	-	-	0	0	-	1.110	1.011	1.140	-	-	0	-	0.00%
2017-04-12	0	1.120	1.020	1.150	-	-	0	0	-	1.110	1.011	1.140	-	-	0	-	0.00%
2017-04-11	0	1.120	1.020	1.120	-	-	0	0	-	1.110	1.011	1.110	-	-	0	-	0.00%
2017-04-10	0	1.120	1.020	1.120	-	-	0	0	-	1.110	1.011	1.110	-	-	0	-	0.00%
2017-04-07	0	1.120	1.020	1.120	-	-	0	0	-	1.110	1.011	1.110	-	-	0	-	0.00%
2017-04-06	0	1.120	1.050	1.120	-	-	0	0	-	1.110	1.040	1.110	-	-	0	-	0.00%
2017-04-05	0	1.120	1.030	1.120	1.120	1.120	168,000	189,080	1.1255	1.110	1.021	1.110	1.110	1.110	169,541	1.1152	0.00%
2017-04-03	0	1.120	1.050	1.150	-	-	0	0	-	1.110	1.040	1.140	-	-	0	-	0.00%
2017-03-31	0	1.120	1.010	1.120	1.120	1.120	10,000	11,200	1.1200	1.110	1.001	1.110	1.110	1.110	10,092	1.1098	2.75%
2017-03-30	0	1.090	1.040	1.100	-	-	0	0	-	1.080	1.031	1.090	-	-	0	-	0.00%
2017-03-29	0	1.090	1.020	1.110	1.000	1.090	62,000	65,420	1.0552	1.080	1.011	1.100	0.991	1.080	62,569	1.0456	0.00%
2017-03-28	0	1.090	1.030	1.090	1.000	1.090	14,000	14,840	1.0600	1.080	1.021	1.080	0.991	1.080	14,128	1.0504	0.00%
2017-03-27	0	1.090	1.000	1.090	0.980	1.090	200,000	207,160	1.0358	1.080	0.991	1.080	0.971	1.080	201,835	1.0264	11.22%
2017-03-24	0	0.980	0.920	0.990	0.890	1.010	614,000	578,100	0.9415	0.971	0.912	0.981	0.882	1.001	619,633	0.9330	-6.67%
2017-03-23	0	1.050	1.050	1.150	1.040	1.040	10,000	10,400	1.0400	1.040	1.040	1.140	1.031	1.031	10,092	1.0305	-4.55%
2017-03-22	0	1.100	1.100	1.110	1.100	1.110	56,000	61,820	1.1039	1.090	1.090	1.100	1.090	1.100	56,514	1.0939	0.00%
2017-03-21	0	1.100	1.100	1.150	-	-	0	0	-	1.090	1.090	1.140	-	-	0	-	0.00%
2017-03-20	0	1.100	1.100	1.150	-	-	0	0	-	1.090	1.090	1.140	-	-	0	-	0.00%
2017-03-17	0	1.100	1.100	1.130	1.100	1.100	8,000	8,800	1.1000	1.090	1.090	1.120	1.090	1.090	8,073	1.0900	0.00%
2017-03-16	0	1.100	1.100	1.150	-	-	1,000	1,060	1.0600	1.090	1.090	1.140	-	-	1,009	1.0504	0.00%
2017-03-15	0	1.100	1.100	1.200	1.100	1.100	10,000	11,000	1.1000	1.090	1.090	1.189	1.090	1.090	10,092	1.0900	0.00%
2017-03-14	0	1.100	1.100	1.140	-	-	0	0	-	1.090	1.090	1.130	-	-	0	-	0.00%
2017-03-13	0	1.100	1.100	1.140	-	-	0	0	-	1.090	1.090	1.130	-	-	0	-	0.00%
2017-03-10	0	1.100	1.100	1.150	-	-	0	0	-	1.090	1.090	1.140	-	-	0	-	0.00%
2017-03-09	0	1.100	1.100	1.140	1.100	1.100	30,000	33,000	1.1000	1.090	1.090	1.130	1.090	1.090	30,275	1.0900	-0.90%
2017-03-08	0	1.110	1.100	1.140	1.110	1.110	12,000	13,280	1.1067	1.100	1.090	1.130	1.100	1.100	12,110	1.0966	0.91%
2017-03-07	0	1.100	1.010	1.100	-	-	0	0	-	1.090	1.001	1.090	-	-	0	-	0.00%
2017-03-06	0	1.100	1.010	1.110	-	-	0	0	-	1.090	1.001	1.100	-	-	0	-	0.00%
2017-03-03	0	1.100	1.000	1.100	-	-	0	0	-	1.090	0.991	1.090	-	-	0	-	0.00%
2017-03-02	0	1.100	1.040	1.100	1.100	1.100	10,000	11,000	1.1000	1.090	1.031	1.090	1.090	1.090	10,092	1.0900	-0.90%
2017-03-01	0	1.110	1.010	1.120	-	-	0	0	-	1.100	1.001	1.110	-	-	0	-	0.00%
2017-02-28	0	1.110	1.010	1.120	-	-	0	0	-	1.100	1.001	1.110	-	-	0	-	0.00%
2017-02-27	0	1.110	1.100	1.110	1.100	1.110	6,000	6,620	1.1033	1.100	1.090	1.100	1.090	1.100	6,055	1.0933	0.91%
2017-02-24	0	1.100	1.000	1.100	1.100	1.100	4,000	4,400	1.1000	1.090	0.991	1.090	1.090	1.090	4,037	1.0900	1.85%
2017-02-23	0	1.080	1.010	1.080	1.050	1.080	4,000	4,260	1.0650	1.070	1.001	1.070	1.040	1.070	4,037	1.0553	0.00%
2017-02-22	0	1.080	1.010	1.080	-	-	0	0	-	1.070	1.001	1.070	-	-	0	-	-0.92%
2017-02-21	0	1.090	1.000	1.090	1.090	1.100	30,000	32,780	1.0927	1.080	0.991	1.080	1.080	1.090	30,275	1.0827	0.00%
2017-02-20	0	1.090	1.050	1.090	1.050	1.100	6,000	6,480	1.0800	1.080	1.040	1.080	1.040	1.090	6,055	1.0702	-0.91%
2017-02-17	0	1.100	1.030	1.110	-	-	0	0	-	1.090	1.021	1.100	-	-	0	-	0.00%
2017-02-16	0	1.100	1.050	1.110	-	-	0	0	-	1.090	1.040	1.100	-	-	0	-	0.00%
2017-02-15	0	1.100	1.030	1.100	1.010	1.110	38,000	41,480	1.0916	1.090	1.021	1.090	1.001	1.100	38,349	1.0817	-0.90%
2017-02-14	0	1.110	1.000	1.110	1.040	1.120	24,000	26,320	1.0967	1.100	0.991	1.100	1.031	1.110	24,220	1.0867	0.91%
2017-02-13	0	1.100	1.000	1.150	-	-	0	0	-	1.090	0.991	1.140	-	-	0	-	0.00%
2017-02-10	0	1.100	1.000	1.150	-	-	0	0	-	1.090	0.991	1.140	-	-	0	-	0.00%
2017-02-09	0	1.100	1.010	1.150	1.100	1.100	18,000	19,800	1.1000	1.090	1.001	1.140	1.090	1.090	18,165	1.0900	0.00%
2017-02-08	0	1.100	1.100	1.150	1.100	1.100	6,000	6,600	1.1000	1.090	1.090	1.140	1.090	1.090	6,055	1.0900	0.00%
2017-02-07	0	1.100	1.100	1.150	1.100	1.100	16,000	17,600	1.1000	1.090	1.090	1.140	1.090	1.090	16,147	1.0900	0.00%
2017-02-06	0	1.100	1.000	1.100	-	-	0	0	-	1.090	0.991	1.090	-	-	0	-	0.00%
2017-02-03	0	1.100	1.000	1.100	-	-	0	0	-	1.090	0.991	1.090	-	-	0	-	0.00%
2017-02-02	0	1.100	1.000	1.100	-	-	0	0	-	1.090	0.991	1.090	-	-	0	-	0.00%
2017-02-01	0	1.100	1.020	1.100	1.100	1.100	30,300	33,330	1.1000	1.090	1.011	1.090	1.090	1.090	30,578	1.0900	-4.35%
2017-01-27	0	1.150	1.100	1.150	-	-	0	0	-	1.140	1.090	1.140	-	-	0	-	0.00%
2017-01-26	0	1.150	1.100	1.150	-	-	0	0	-	1.140	1.090	1.140	-	-	0	-	0.00%
2017-01-25	0	1.150	1.100	1.150	-	-	0	0	-	1.140	1.090	1.140	-	-	0	-	0.00%
2017-01-24	0	1.150	1.000	1.150	-	-	0	0	-	1.140	0.991	1.140	-	-	0	-	0.00%
2017-01-23	0	1.150	1.000	1.150	-	-	0	0	-	1.140	0.991	1.140	-	-	0	-	0.00%
2017-01-20	0	1.150	1.030	1.150	-	-	0	0	-	1.140	1.021	1.140	-	-	0	-	0.00%
2017-01-19	0	1.150	1.150	1.250	1.000	1.150	220,000	224,580	1.0208	1.140	1.140	1.239	0.991	1.140	222,018	1.0115	13.86%
2017-01-18	0	1.010	0.960	1.010	1.010	1.010	40,000	40,400	1.0100	1.001	0.951	1.001	1.001	1.001	40,367	1.0008	0.00%
2017-01-17	0	1.010	0.960	1.010	-	-	0	0	-	1.001	0.951	1.001	-	-	0	-	-2.88%
2017-01-16	0	1.040	0.950	1.050	0.940	1.040	62,000	61,220	0.9874	1.031	0.941	1.040	0.931	1.031	62,569	0.9784	-1.89%
2017-01-13	0	1.060	0.970	1.060	-	-	0	0	-	1.050	0.961	1.050	-	-	0	-	-1.85%
2017-01-12	0	1.080	0.960	1.080	-	-	0	0	-	1.070	0.951	1.070	-	-	0	-	0.00%
2017-01-11	0	1.080	0.980	1.080	1.060	1.080	24,000	25,680	1.0700	1.070	0.971	1.070	1.050	1.070	24,220	1.0603	0.93%
2017-01-10	0	1.070	0.950	1.090	1.060	1.070	12,000	12,740	1.0617	1.060	0.941	1.080	1.050	1.060	12,110	1.0520	0.94%
2017-01-09	0	1.060	0.950	1.060	1.020	1.060	30,000	31,220	1.0407	1.050	0.941	1.050	1.011	1.050	30,275	1.0312	1.92%
2017-01-06	0	1.040	0.970	1.040	1.000	1.040	22,000	22,380	1.0173	1.031	0.961	1.031	0.991	1.031	22,202	1.0080	4.00%
2017-01-05	0	1.000	0.940	1.010	-	-	0	0	-	0.991	0.931	1.001	-	-	0	-	0.00%
2017-01-04	0	1.000	0.950	1.000	-	-	0	0	-	0.991	0.941	0.991	-	-	0	-	-1.96%
2017-01-03	0	1.020	0.950	1.020	0.970	1.020	40,000	39,500	0.9875	1.011	0.941	1.011	0.961	1.011	40,367	0.9785	4.08%
2016-12-30	0	0.980	0.950	0.980	0.940	1.100	276,000	265,460	0.9618	0.971	0.941	0.971	0.931	1.090	278,532	0.9531	-10.09%
2016-12-29	0	1.090	0.970	1.100	1.060	1.100	24,000	25,920	1.0800	1.080	0.961	1.090	1.050	1.090	24,220	1.0702	0.00%
2016-12-28	0	1.090	0.980	1.090	0.990	1.100	28,000	28,140	1.0050	1.080	0.971	1.080	0.981	1.090	28,257	0.9959	9.00%
2016-12-23	0	1.000	0.950	1.000	0.940	1.000	70,000	67,840	0.9691	0.991	0.941	0.991	0.931	0.991	70,642	0.9603	0.00%
2016-12-22	0	1.000	0.930	1.000	-	-	0	0	-	0.991	0.922	0.991	-	-	0	-	0.00%
2016-12-21	0	1.000	0.960	1.000	1.000	1.000	50,000	50,000	1.0000	0.991	0.951	0.991	0.991	0.991	50,459	0.9909	0.00%
2016-12-20	0	1.000	0.920	1.000	1.000	1.000	16,000	16,000	1.0000	0.991	0.912	0.991	0.991	0.991	16,147	0.9909	0.00%
2016-12-19	0	1.000	0.950	1.000	1.000	1.000	20,000	20,000	1.0000	0.991	0.941	0.991	0.991	0.991	20,183	0.9909	0.00%
2016-12-16	0	1.000	0.950	1.000	1.000	1.100	190,000	198,820	1.0464	0.991	0.941	0.991	0.991	1.090	191,743	1.0369	-13.79%
2016-12-15	0	1.160	1.080	1.170	-	-	0	0	-	1.149	1.070	1.159	-	-	0	-	0.00%
2016-12-14	0	1.160	1.070	1.160	-	-	0	0	-	1.149	1.060	1.149	-	-	0	-	-0.85%
2016-12-13	0	1.170	1.060	1.170	-	-	0	0	-	1.159	1.050	1.159	-	-	0	-	-0.85%
2016-12-12	0	1.180	1.080	1.180	1.180	1.180	2,000	2,360	1.1800	1.169	1.070	1.169	1.169	1.169	2,018	1.1693	7.27%
2016-12-09	0	1.100	1.080	1.150	1.100	1.100	14,000	15,400	1.1000	1.090	1.070	1.140	1.090	1.090	14,128	1.0900	-6.78%
2016-12-08	0	1.180	1.060	1.180	-	-	0	0	-	1.169	1.050	1.169	-	-	0	-	0.00%
2016-12-07	0	1.180	1.060	1.180	-	-	0	0	-	1.169	1.050	1.169	-	-	0	-	0.00%
2016-12-06	0	1.180	1.120	1.200	1.080	1.180	38,000	42,860	1.1279	1.169	1.110	1.189	1.070	1.169	38,349	1.1176	1.72%
2016-12-05	0	1.160	1.070	1.170	1.050	1.160	38,000	42,820	1.1268	1.149	1.060	1.159	1.040	1.149	38,349	1.1166	-0.85%
2016-12-02	0	1.170	1.100	1.170	-	-	0	0	-	1.159	1.090	1.159	-	-	0	-	-0.85%
2016-12-01	0	1.180	1.060	1.180	-	-	0	0	-	1.169	1.050	1.169	-	-	0	-	-0.84%
2016-11-30	0	1.190	1.080	1.190	-	-	0	0	-	1.179	1.070	1.179	-	-	0	-	-1.65%
2016-11-29	0	1.210	1.100	1.210	-	-	0	0	-	1.199	1.090	1.199	-	-	0	-	-1.63%
2016-11-28	0	1.230	1.110	1.230	-	-	0	0	-	1.219	1.100	1.219	-	-	0	-	-0.81%
2016-11-25	0	1.240	1.110	1.240	-	-	0	0	-	1.229	1.100	1.229	-	-	0	-	0.00%
2016-11-24	0	1.240	1.140	1.240	1.240	1.240	10,000	12,400	1.2400	1.229	1.130	1.229	1.229	1.229	10,092	1.2287	10.71%
2016-11-23	0	1.120	1.120	1.180	1.100	1.100	4,000	4,400	1.1000	1.110	1.110	1.169	1.090	1.090	4,037	1.0900	-7.44%
2016-11-22	0	1.210	1.080	1.210	-	-	0	0	-	1.199	1.070	1.199	-	-	0	-	-2.42%
2016-11-21	0	1.240	1.030	1.240	1.210	1.240	10,000	12,220	1.2220	1.229	1.021	1.229	1.199	1.229	10,092	1.2109	5.98%
2016-11-18	0	1.170	1.060	1.190	1.170	1.170	6,000	7,060	1.1767	1.159	1.050	1.179	1.159	1.159	6,055	1.1660	0.00%
2016-11-17	0	1.170	1.060	1.170	-	-	0	0	-	1.159	1.050	1.159	-	-	0	-	-0.85%
2016-11-16	0	1.180	1.100	1.180	-	-	0	0	-	1.169	1.090	1.169	-	-	0	-	-0.84%
2016-11-15	0	1.190	1.110	1.190	-	-	0	0	-	1.179	1.100	1.179	-	-	0	-	-1.65%
2016-11-14	0	1.210	1.100	1.210	-	-	0	0	-	1.199	1.090	1.199	-	-	0	-	0.00%
2016-11-11	0	1.210	1.100	1.210	1.200	1.210	12,000	14,420	1.2017	1.199	1.090	1.199	1.189	1.199	12,110	1.1907	0.83%
2016-11-10	0	1.200	1.090	1.200	-	-	0	0	-	1.189	1.080	1.189	-	-	0	-	-0.83%
2016-11-09	0	1.210	1.150	1.210	1.100	1.210	52,000	57,820	1.1119	1.199	1.140	1.199	1.090	1.199	52,477	1.1018	0.00%
2016-11-08	0	1.210	1.150	1.210	1.090	1.220	56,000	63,620	1.1361	1.199	1.140	1.199	1.080	1.209	56,514	1.1257	-0.82%
2016-11-07	0	1.220	1.090	1.220	-	-	0	0	-	1.209	1.080	1.209	-	-	0	-	0.00%
2016-11-04	0	1.220	1.140	1.250	-	-	0	0	-	1.209	1.130	1.239	-	-	0	-	0.00%
2016-11-03	0	1.220	1.150	1.220	-	-	0	0	-	1.209	1.140	1.209	-	-	0	-	-0.81%
2016-11-02	0	1.230	1.130	1.250	-	-	0	0	-	1.219	1.120	1.239	-	-	0	-	0.00%
2016-11-01	0	1.230	1.140	1.230	-	-	0	0	-	1.219	1.130	1.219	-	-	0	-	-1.60%
2016-10-31	0	1.250	1.130	1.250	1.250	1.250	102,000	127,500	1.2500	1.239	1.120	1.239	1.239	1.239	102,936	1.2386	3.31%
2016-10-28	0	1.210	1.120	1.230	-	-	0	0	-	1.199	1.110	1.219	-	-	0	-	0.00%
2016-10-27	0	1.210	1.160	1.250	-	-	0	0	-	1.199	1.149	1.239	-	-	0	-	0.00%
2016-10-26	0	1.210	1.120	1.210	-	-	0	0	-	1.199	1.110	1.199	-	-	0	-	0.00%
2016-10-25	0	1.210	1.140	1.210	-	-	0	0	-	1.199	1.130	1.199	-	-	0	-	-0.82%
2016-10-24	0	1.220	1.140	1.220	-	-	0	0	-	1.209	1.130	1.209	-	-	0	-	-0.81%
2016-10-20	0	1.230	1.150	1.230	-	-	0	0	-	1.219	1.140	1.219	-	-	0	-	0.00%
2016-10-19	0	1.230	1.150	1.230	-	-	0	0	-	1.219	1.140	1.219	-	-	0	-	0.00%
2016-10-18	0	1.230	1.150	1.230	-	-	0	0	-	1.219	1.140	1.219	-	-	0	-	0.00%
2016-10-17	0	1.230	1.140	1.250	-	-	0	0	-	1.219	1.130	1.239	-	-	0	-	0.00%
2016-10-14	0	1.230	1.110	1.250	-	-	0	0	-	1.219	1.100	1.239	-	-	0	-	0.00%
2016-10-13	0	1.230	1.180	1.230	-	-	0	0	-	1.219	1.169	1.219	-	-	0	-	-0.81%
2016-10-12	0	1.240	1.150	1.250	1.150	1.250	76,000	94,440	1.2426	1.229	1.140	1.239	1.140	1.239	76,697	1.2313	12.73%
2016-10-11	0	1.100	1.090	1.230	1.030	1.030	6,000	6,180	1.0300	1.090	1.080	1.219	1.021	1.021	6,055	1.0206	-10.57%
2016-10-07	0	1.230	1.050	1.230	-	-	0	0	-	1.219	1.040	1.219	-	-	0	-	-1.60%
2016-10-06	0	1.250	1.040	1.250	-	-	0	0	-	1.239	1.031	1.239	-	-	0	-	0.00%
2016-10-05	0	1.250	1.100	1.280	1.230	1.250	22,000	27,300	1.2409	1.239	1.090	1.268	1.219	1.239	22,202	1.2296	0.00%
2016-10-04	0	1.250	1.080	1.340	-	-	0	0	-	1.239	1.070	1.328	-	-	0	-	0.00%
2016-10-03	0	1.250	1.050	1.250	-	-	0	0	-	1.239	1.040	1.239	-	-	0	-	0.00%
2016-09-30	0	1.250	1.090	1.310	1.220	1.250	40,000	49,320	1.2330	1.239	1.080	1.298	1.209	1.239	40,367	1.2218	1.63%
2016-09-29	0	1.230	1.060	1.230	-	-	0	0	-	1.219	1.050	1.219	-	-	0	-	-1.60%
2016-09-28	0	1.250	1.100	1.250	-	-	0	0	-	1.239	1.090	1.239	-	-	0	-	0.00%
2016-09-27	0	1.250	1.090	1.270	1.230	1.250	12,000	14,880	1.2400	1.239	1.080	1.258	1.219	1.239	12,110	1.2287	0.81%
2016-09-26	0	1.240	1.060	1.240	1.220	1.240	12,000	14,820	1.2350	1.229	1.050	1.229	1.209	1.229	12,110	1.2238	0.81%
2016-09-23	0	1.230	1.100	1.230	-	-	0	0	-	1.219	1.090	1.219	-	-	0	-	0.00%
2016-09-22	0	1.230	1.070	1.230	-	-	0	0	-	1.219	1.060	1.219	-	-	0	-	0.00%
2016-09-21	0	1.230	1.080	1.230	1.170	1.240	30,000	35,360	1.1787	1.219	1.070	1.219	1.159	1.229	30,275	1.1680	2.50%
2016-09-20	0	1.200	1.010	1.200	1.200	1.220	24,000	29,200	1.2167	1.189	1.001	1.189	1.189	1.209	24,220	1.2056	-4.76%
2016-09-19	0	1.260	1.030	1.260	-	-	0	0	-	1.249	1.021	1.249	-	-	0	-	-1.56%
2016-09-15	0	1.280	1.150	1.280	-	-	0	0	-	1.268	1.140	1.268	-	-	0	-	0.00%
2016-09-14	0	1.280	1.150	1.280	-	-	0	0	-	1.268	1.140	1.268	-	-	0	-	0.00%
2016-09-13	0	1.280	1.190	1.280	1.170	1.280	32,000	38,180	1.1931	1.268	1.179	1.268	1.159	1.268	32,294	1.1823	4.07%
2016-09-12	0	1.230	1.040	1.230	1.230	1.230	4,000	4,920	1.2300	1.219	1.031	1.219	1.219	1.219	4,037	1.2188	0.00%
2016-09-09	0	1.230	1.010	1.230	-	-	0	0	-	1.219	1.001	1.219	-	-	0	-	-1.60%
2016-09-08	0	1.250	1.130	1.250	-	-	0	0	-	1.239	1.120	1.239	-	-	0	-	0.00%
2016-09-07	0	1.250	1.010	1.250	-	-	0	0	-	1.239	1.001	1.239	-	-	0	-	0.00%
2016-09-06	0	1.250	1.100	1.250	-	-	0	0	-	1.239	1.090	1.239	-	-	0	-	0.00%
2016-09-05	0	1.250	1.010	1.280	-	-	0	0	-	1.239	1.001	1.268	-	-	0	-	0.00%
2016-09-02	0	1.250	1.010	1.350	-	-	0	0	-	1.239	1.001	1.338	-	-	0	-	0.00%
2016-09-01	0	1.250	1.010	1.250	-	-	0	0	-	1.239	1.001	1.239	-	-	0	-	0.00%
2016-08-31	0	1.250	1.040	1.290	-	-	0	0	-	1.239	1.031	1.278	-	-	0	-	0.00%
2016-08-30	0	1.250	1.030	1.350	-	-	0	0	-	1.239	1.021	1.338	-	-	0	-	0.00%
2016-08-29	0	1.250	1.010	1.270	-	-	0	0	-	1.239	1.001	1.258	-	-	0	-	0.00%
2016-08-26	0	1.250	1.050	1.250	-	-	0	0	-	1.239	1.040	1.239	-	-	0	-	-3.10%
2016-08-25	0	1.290	1.020	1.290	1.290	1.290	4,000	5,160	1.2900	1.278	1.011	1.278	1.278	1.278	4,037	1.2783	4.03%
2016-08-24	0	1.240	1.200	1.240	-	-	0	0	-	1.229	1.189	1.229	-	-	0	-	0.00%
2016-08-23	0	1.240	1.000	1.240	-	-	0	0	-	1.229	0.991	1.229	-	-	0	-	-0.80%
2016-08-22	0	1.250	1.210	1.250	1.200	1.250	16,000	19,400	1.2125	1.239	1.199	1.239	1.189	1.239	16,147	1.2015	0.00%
2016-08-19	0	1.250	1.200	1.270	1.200	1.250	256,000	308,900	1.2066	1.239	1.189	1.258	1.189	1.239	258,349	1.1957	-3.85%
2016-08-18	0	1.300	1.250	1.300	-	-	0	0	-	1.288	1.239	1.288	-	-	0	-	0.00%
2016-08-17	0	1.300	1.250	1.300	-	-	0	0	-	1.288	1.239	1.288	-	-	0	-	0.00%
2016-08-16	0	1.300	1.250	1.300	-	-	0	0	-	1.288	1.239	1.288	-	-	0	-	0.00%
2016-08-15	0	1.300	1.250	1.300	-	-	0	0	-	1.288	1.239	1.288	-	-	0	-	0.00%
2016-08-12	0	1.300	1.250	1.300	1.250	1.300	10,000	12,700	1.2700	1.288	1.239	1.288	1.239	1.288	10,092	1.2585	0.78%
2016-08-11	0	1.290	1.250	1.290	-	-	0	0	-	1.278	1.239	1.278	-	-	0	-	-0.77%
2016-08-10	0	1.300	1.250	1.340	-	-	0	0	-	1.288	1.239	1.328	-	-	0	-	0.00%
2016-08-09	0	1.300	1.250	1.340	-	-	0	0	-	1.288	1.239	1.328	-	-	0	-	0.00%
2016-08-08	0	1.300	1.250	1.300	-	-	0	0	-	1.288	1.239	1.288	-	-	0	-	0.00%
2016-08-05	0	1.300	1.250	1.300	-	-	0	0	-	1.288	1.239	1.288	-	-	0	-	0.00%
2016-08-04	0	1.300	1.250	1.300	-	-	0	0	-	1.288	1.239	1.288	-	-	0	-	0.00%
2016-08-03	0	1.300	1.250	1.300	-	-	0	0	-	1.288	1.239	1.288	-	-	0	-	0.00%
2016-08-01	0	1.300	1.250	1.300	-	-	0	0	-	1.288	1.239	1.288	-	-	0	-	-1.52%
2016-07-29	0	1.320	1.250	1.320	-	-	0	0	-	1.308	1.239	1.308	-	-	0	-	-0.75%
2016-07-28	0	1.330	1.300	1.330	1.250	1.330	14,000	18,300	1.3071	1.318	1.288	1.318	1.239	1.318	14,128	1.2953	2.31%
2016-07-27	0	1.300	1.280	1.340	-	-	0	0	-	1.288	1.268	1.328	-	-	0	-	0.00%
2016-07-26	0	1.300	1.250	1.300	1.350	1.350	6,000	8,100	1.3500	1.288	1.239	1.288	1.338	1.338	6,055	1.3377	3.17%
2016-07-25	0	1.260	1.260	1.340	1.250	1.300	20,000	25,500	1.2750	1.249	1.249	1.328	1.239	1.288	20,183	1.2634	-3.08%
2016-07-22	0	1.300	1.250	1.340	-	-	0	0	-	1.288	1.239	1.328	-	-	0	-	0.00%
2016-07-21	0	1.300	1.280	1.300	1.300	1.300	10,000	13,000	1.3000	1.288	1.268	1.288	1.288	1.288	10,092	1.2882	0.00%
2016-07-20	0	1.300	1.300	1.330	-	-	0	0	-	1.288	1.288	1.318	-	-	0	-	0.00%
2016-07-19	0	1.300	1.200	1.300	1.300	1.300	10,000	13,000	1.3000	1.288	1.189	1.288	1.288	1.288	10,092	1.2882	0.00%
2016-07-18	0	1.300	1.240	1.300	1.300	1.300	10,000	13,000	1.3000	1.288	1.229	1.288	1.288	1.288	10,092	1.2882	0.00%
2016-07-15	0	1.300	1.180	1.300	1.300	1.300	10,000	13,000	1.3000	1.288	1.169	1.288	1.288	1.288	10,092	1.2882	0.00%
2016-07-14	0	1.300	1.180	1.300	1.280	1.300	22,000	28,200	1.2818	1.288	1.169	1.288	1.268	1.288	22,202	1.2702	0.00%
2016-07-13	0	1.300	1.150	1.300	1.300	1.300	10,000	13,000	1.3000	1.288	1.140	1.288	1.288	1.288	10,092	1.2882	0.00%
2016-07-12	0	1.300	1.300	1.330	1.300	1.300	124,000	161,200	1.3000	1.288	1.288	1.318	1.288	1.288	125,138	1.2882	-2.99%
2016-07-11	0	1.340	1.280	1.350	1.300	1.340	82,000	107,880	1.3156	1.328	1.268	1.338	1.288	1.328	82,752	1.3036	0.00%
2016-07-08	0	1.340	1.280	1.350	1.300	1.340	76,000	100,000	1.3158	1.328	1.268	1.338	1.288	1.328	76,697	1.3038	3.08%
2016-07-07	0	1.300	1.260	1.350	1.300	1.300	20,000	26,000	1.3000	1.288	1.249	1.338	1.288	1.288	20,183	1.2882	-2.99%
2016-07-06	0	1.340	1.250	1.340	-	-	0	0	-	1.328	1.239	1.328	-	-	0	-	0.00%
2016-07-05	0	1.340	1.290	1.350	-	-	0	0	-	1.328	1.278	1.338	-	-	0	-	0.00%
2016-07-04	0	1.340	1.180	1.350	1.300	1.350	110,000	144,800	1.3164	1.328	1.169	1.338	1.288	1.338	111,009	1.3044	-0.74%
2016-06-30	0	1.350	1.220	1.350	1.350	1.350	10,000	13,500	1.3500	1.338	1.209	1.338	1.338	1.338	10,092	1.3377	0.00%
2016-06-29	0	1.350	1.210	1.350	1.350	1.350	10,000	13,500	1.3500	1.338	1.199	1.338	1.338	1.338	10,092	1.3377	0.00%
2016-06-28	0	1.350	1.150	1.380	1.350	1.350	40,000	54,000	1.3500	1.338	1.140	1.367	1.338	1.338	40,367	1.3377	0.00%
2016-06-27	0	1.350	1.340	1.380	1.330	1.350	40,000	53,600	1.3400	1.338	1.328	1.367	1.318	1.338	40,367	1.3278	3.85%
2016-06-24	0	1.300	1.220	1.350	1.300	1.300	10,000	13,000	1.3000	1.288	1.209	1.338	1.288	1.288	10,092	1.2882	-3.70%
2016-06-23	0	1.350	1.210	1.350	1.350	1.350	12,000	16,200	1.3500	1.338	1.199	1.338	1.338	1.338	12,110	1.3377	0.00%
2016-06-22	0	1.350	1.210	1.350	1.350	1.350	10,000	13,500	1.3500	1.338	1.199	1.338	1.338	1.338	10,092	1.3377	0.00%
2016-06-21	0	1.350	1.210	1.350	1.350	1.350	10,000	13,500	1.3500	1.338	1.199	1.338	1.338	1.338	10,092	1.3377	0.75%
2016-06-20	0	1.340	1.330	1.350	1.300	1.340	30,000	40,120	1.3373	1.328	1.318	1.338	1.288	1.328	30,275	1.3252	2.29%
2016-06-17	0	1.310	1.210	1.330	1.310	1.310	6,000	7,860	1.3100	1.298	1.199	1.318	1.298	1.298	6,055	1.2981	-2.24%
2016-06-16	0	1.340	1.210	1.340	1.340	1.340	6,000	8,040	1.3400	1.328	1.199	1.328	1.328	1.328	6,055	1.3278	0.75%
2016-06-15	0	1.330	1.210	1.330	1.330	1.330	6,000	7,980	1.3300	1.318	1.199	1.318	1.318	1.318	6,055	1.3179	0.00%
2016-06-14	0	1.330	1.260	1.330	1.330	1.330	6,000	7,980	1.3300	1.318	1.249	1.318	1.318	1.318	6,055	1.3179	-0.75%
2016-06-13	0	1.340	1.230	1.350	1.230	1.340	110,000	144,840	1.3167	1.328	1.219	1.338	1.219	1.328	111,009	1.3048	0.75%
2016-06-10	0	1.330	1.240	1.330	-	-	0	0	-	1.318	1.229	1.318	-	-	0	-	0.00%
2016-06-08	0	1.330	1.220	1.330	-	-	0	0	-	1.318	1.209	1.318	-	-	0	-	-0.75%
2016-06-07	0	1.340	1.250	1.340	1.340	1.340	4,000	5,360	1.3400	1.328	1.239	1.328	1.328	1.328	4,037	1.3278	0.75%
2016-06-06	0	1.330	1.270	1.330	1.220	1.340	78,000	101,680	1.3036	1.318	1.258	1.318	1.209	1.328	78,716	1.2917	-1.48%
2016-06-03	0	1.350	1.340	1.350	1.350	1.350	34,000	45,900	1.3500	1.338	1.328	1.338	1.338	1.338	34,312	1.3377	0.00%
2016-06-02	0	1.350	1.210	1.350	1.340	1.350	10,000	13,480	1.3480	1.338	1.199	1.338	1.328	1.338	10,092	1.3357	0.75%
2016-06-01	0	1.340	1.340	1.350	-	-	0	0	-	1.328	1.328	1.338	-	-	0	-	0.00%
2016-05-31	0	1.340	1.210	1.350	1.340	1.340	10,000	13,400	1.3400	1.328	1.199	1.338	1.328	1.328	10,092	1.3278	-0.74%
2016-05-30	0	1.350	1.330	1.350	1.350	1.350	10,000	13,500	1.3500	1.338	1.318	1.338	1.338	1.338	10,092	1.3377	0.00%
2016-05-27	0	1.350	1.210	1.350	1.340	1.350	14,000	18,800	1.3429	1.338	1.199	1.338	1.328	1.338	14,128	1.3306	0.00%
2016-05-26	0	1.350	1.310	1.350	1.350	1.350	10,000	13,500	1.3500	1.338	1.298	1.338	1.338	1.338	10,092	1.3377	0.00%
2016-05-25	0	1.350	1.340	1.350	1.340	1.350	90,000	121,260	1.3473	1.338	1.328	1.338	1.328	1.338	90,826	1.3351	0.00%
2016-05-24	0	1.350	1.300	1.350	1.350	1.350	70,000	94,300	1.3471	1.338	1.288	1.338	1.338	1.338	70,642	1.3349	0.00%
2016-05-23	0	1.350	1.220	1.350	-	-	0	0	-	1.338	1.209	1.338	-	-	0	-	0.00%
2016-05-20	0	1.350	1.270	1.350	1.330	1.350	22,000	29,300	1.3318	1.338	1.258	1.338	1.318	1.338	22,202	1.3197	0.75%
2016-05-19	0	1.340	1.200	1.340	-	-	0	0	-	1.328	1.189	1.328	-	-	0	-	-0.74%
2016-05-18	0	1.350	1.210	1.350	1.350	1.350	12,000	16,200	1.3500	1.338	1.199	1.338	1.338	1.338	12,110	1.3377	0.00%
2016-05-17	0	1.350	1.280	1.350	1.340	1.350	24,000	32,360	1.3483	1.338	1.268	1.338	1.328	1.338	24,220	1.3361	3.85%
2016-05-16	0	1.300	1.300	1.350	1.300	1.310	10,000	13,040	1.3040	1.288	1.288	1.338	1.288	1.298	10,092	1.2921	-3.70%
2016-05-13	0	1.350	1.300	1.400	-	-	0	0	-	1.338	1.288	1.387	-	-	0	-	0.00%
2016-05-12	0	1.350	1.300	1.350	-	-	0	0	-	1.338	1.288	1.338	-	-	0	-	0.00%
2016-05-11	0	1.350	1.330	1.350	1.320	1.350	52,000	69,740	1.3412	1.338	1.318	1.338	1.308	1.338	52,477	1.3290	0.00%
2016-05-10	0	1.350	1.320	1.350	-	-	0	0	-	1.338	1.308	1.338	-	-	0	-	0.00%
2016-05-09	0	1.350	1.300	1.350	1.350	1.420	100,000	135,620	1.3562	1.338	1.288	1.338	1.338	1.407	100,917	1.3439	5.88%
2016-05-06	0	1.300	1.300	1.350	1.300	1.300	10,000	13,000	1.3000	1.263	1.263	1.312	1.263	1.263	10,290	1.2634	-7.14%
2016-05-05	0	1.400	1.370	1.400	-	-	0	0	-	1.361	1.331	1.361	-	-	0	-	0.00%
2016-05-04	0	1.400	1.330	1.400	-	-	0	0	-	1.361	1.293	1.361	-	-	0	-	0.00%
2016-05-03	0	1.400	1.360	1.480	-	-	0	0	-	1.361	1.322	1.438	-	-	0	-	0.00%
2016-04-29	0	1.400	1.360	1.450	1.400	1.400	10,000	14,000	1.4000	1.361	1.322	1.409	1.361	1.361	10,290	1.3606	2.94%
2016-04-28	0	1.360	1.360	1.400	-	-	0	0	-	1.322	1.322	1.361	-	-	0	-	0.00%
2016-04-27	0	1.360	1.360	1.400	1.360	1.360	4,000	5,440	1.3600	1.322	1.322	1.361	1.322	1.322	4,116	1.3217	0.00%
2016-04-26	0	1.360	1.360	1.400	-	-	0	0	-	1.322	1.322	1.361	-	-	0	-	0.00%
2016-04-25	0	1.360	1.360	1.400	-	-	2,000	2,800	1.4000	1.322	1.322	1.361	-	-	2,058	1.3606	0.00%
2016-04-22	0	1.360	1.210	1.400	1.360	1.400	26,000	36,000	1.3846	1.322	1.176	1.361	1.322	1.361	26,753	1.3456	-2.86%
2016-04-21	0	1.400	1.350	1.400	1.400	1.400	10,000	14,000	1.4000	1.361	1.312	1.361	1.361	1.361	10,290	1.3606	0.00%
2016-04-20	0	1.400	1.380	1.400	-	-	0	0	-	1.361	1.341	1.361	-	-	0	-	0.00%
2016-04-19	0	1.400	1.340	1.440	-	-	0	0	-	1.361	1.302	1.399	-	-	0	-	0.00%
2016-04-18	0	1.400	1.340	1.400	-	-	0	0	-	1.361	1.302	1.361	-	-	0	-	0.00%
2016-04-15	0	1.400	1.400	1.440	1.400	1.400	2,000	2,800	1.4000	1.361	1.361	1.399	1.361	1.361	2,058	1.3606	0.00%
2016-04-14	0	1.400	1.400	1.440	-	-	0	0	-	1.361	1.361	1.399	-	-	0	-	0.00%
2016-04-13	0	1.400	1.400	1.440	1.400	1.400	230,000	320,000	1.3913	1.361	1.361	1.399	1.361	1.361	236,661	1.3521	0.72%
2016-04-12	0	1.390	1.360	1.390	-	-	0	0	-	1.351	1.322	1.351	-	-	0	-	-0.71%
2016-04-11	0	1.400	1.250	1.400	-	-	0	0	-	1.361	1.215	1.361	-	-	0	-	0.00%
2016-04-08	0	1.400	1.350	1.450	1.380	1.400	110,000	153,800	1.3982	1.361	1.312	1.409	1.341	1.361	113,186	1.3588	2.94%
2016-04-07	0	1.360	1.360	1.400	1.350	1.350	2,000	2,700	1.3500	1.322	1.322	1.361	1.312	1.312	2,058	1.3120	-2.86%
2016-04-06	0	1.400	1.190	1.400	-	-	20,000	28,000	1.4000	1.361	1.157	1.361	-	-	20,579	1.3606	0.00%
2016-04-05	0	1.400	1.150	1.400	1.400	1.430	496,000	702,780	1.4169	1.361	1.118	1.361	1.361	1.390	510,365	1.3770	-2.10%
2016-04-01	0	1.430	1.400	1.440	1.430	1.430	130,000	185,900	1.4300	1.390	1.361	1.399	1.390	1.390	133,765	1.3898	-0.69%
2016-03-31	0	1.440	1.260	1.440	-	-	0	0	-	1.399	1.225	1.399	-	-	0	-	0.00%
2016-03-30	0	1.440	1.310	1.440	1.440	1.440	8,000	11,520	1.4400	1.399	1.273	1.399	1.399	1.399	8,232	1.3995	0.00%
2016-03-29	0	1.440	1.210	1.440	-	-	0	0	-	1.399	1.176	1.399	-	-	0	-	0.00%
2016-03-24	0	1.440	1.290	1.440	-	-	0	0	-	1.399	1.254	1.399	-	-	0	-	0.00%
2016-03-23	0	1.440	1.350	1.440	-	-	0	0	-	1.399	1.312	1.399	-	-	0	-	0.00%
2016-03-22	0	1.440	1.160	1.440	-	-	0	0	-	1.399	1.127	1.399	-	-	0	-	0.00%
2016-03-21	0	1.440	1.270	1.440	-	-	0	0	-	1.399	1.234	1.399	-	-	0	-	0.00%
2016-03-18	0	1.440	1.370	1.450	-	-	0	0	-	1.399	1.331	1.409	-	-	0	-	0.00%
2016-03-17	0	1.440	1.310	1.450	1.440	1.440	18,000	25,920	1.4400	1.399	1.273	1.409	1.399	1.399	18,521	1.3995	4.35%
2016-03-16	0	1.380	1.320	1.440	-	-	0	0	-	1.341	1.283	1.399	-	-	0	-	0.00%
2016-03-15	0	1.380	1.330	1.430	1.310	1.420	24,000	31,940	1.3308	1.341	1.293	1.390	1.273	1.380	24,695	1.2934	-4.83%
2016-03-14	0	1.450	1.350	1.450	1.450	1.450	4,000	5,800	1.4500	1.409	1.312	1.409	1.409	1.409	4,116	1.4092	0.00%
2016-03-11	0	1.450	1.380	1.450	1.450	1.450	30,000	43,500	1.4500	1.409	1.341	1.409	1.409	1.409	30,869	1.4092	0.00%
2016-03-10	0	1.450	1.250	1.450	-	-	0	0	-	1.409	1.215	1.409	-	-	0	-	0.00%
2016-03-09	0	1.450	1.280	1.450	-	-	0	0	-	1.409	1.244	1.409	-	-	0	-	0.00%
2016-03-08	0	1.450	1.360	1.450	1.440	1.450	1,306,000	1,893,500	1.4498	1.409	1.322	1.409	1.399	1.409	1,343,824	1.4090	0.00%
2016-03-07	0	1.450	1.440	1.450	1.440	1.460	1,044,000	1,514,100	1.4503	1.409	1.399	1.409	1.399	1.419	1,074,236	1.4095	0.00%
2016-03-04	0	1.450	1.270	1.450	1.450	1.450	490,000	710,500	1.4500	1.409	1.234	1.409	1.409	1.409	504,191	1.4092	0.00%
2016-03-03	0	1.450	1.260	1.450	-	-	0	0	-	1.409	1.225	1.409	-	-	0	-	0.00%
2016-03-02	0	1.450	1.300	1.450	-	-	0	0	-	1.409	1.263	1.409	-	-	0	-	0.00%
2016-03-01	0	1.450	1.240	1.450	-	-	0	0	-	1.409	1.205	1.409	-	-	0	-	0.00%
2016-02-29	0	1.450	1.310	1.450	1.450	1.450	414,000	600,300	1.4500	1.409	1.273	1.409	1.409	1.409	425,990	1.4092	0.00%
2016-02-26	0	1.450	1.400	1.450	1.450	1.500	544,000	792,680	1.4571	1.409	1.361	1.409	1.409	1.458	559,755	1.4161	-3.33%
2016-02-25	0	1.500	1.370	1.500	1.470	1.500	600,000	889,060	1.4818	1.458	1.331	1.458	1.429	1.458	617,377	1.4401	0.00%
2016-02-24	0	1.500	1.360	1.500	1.450	1.500	420,000	615,400	1.4652	1.458	1.322	1.458	1.409	1.458	432,164	1.4240	0.00%
2016-02-23	0	1.500	1.310	1.500	1.480	1.520	410,000	613,200	1.4956	1.458	1.273	1.458	1.438	1.477	421,874	1.4535	0.00%
2016-02-22	0	1.500	1.500	1.610	1.480	1.510	190,000	282,980	1.4894	1.458	1.458	1.565	1.438	1.467	195,503	1.4474	0.67%
2016-02-19	0	1.490	1.310	1.490	-	-	0	0	-	1.448	1.273	1.448	-	-	0	-	0.00%
2016-02-18	0	1.490	1.300	1.490	-	-	0	0	-	1.448	1.263	1.448	-	-	0	-	0.00%
2016-02-17	0	1.490	1.250	1.500	-	-	0	0	-	1.448	1.215	1.458	-	-	0	-	0.00%
2016-02-16	0	1.490	1.250	1.490	-	-	0	0	-	1.448	1.215	1.448	-	-	0	-	0.00%
2016-02-15	0	1.490	1.250	1.490	-	-	0	0	-	1.448	1.215	1.448	-	-	0	-	0.00%
2016-02-12	0	1.490	1.260	1.490	-	-	0	0	-	1.448	1.225	1.448	-	-	0	-	0.00%
2016-02-11	0	1.490	1.260	1.490	-	-	0	0	-	1.448	1.225	1.448	-	-	0	-	0.00%
2016-02-05	0	1.490	1.380	1.490	-	-	0	0	-	1.448	1.341	1.448	-	-	0	-	-0.67%
2016-02-04	0	1.500	1.400	1.500	-	-	0	0	-	1.458	1.361	1.458	-	-	0	-	0.00%
2016-02-03	0	1.500	1.380	1.500	-	-	0	0	-	1.458	1.341	1.458	-	-	0	-	0.00%
2016-02-02	0	1.500	1.380	1.500	-	-	0	0	-	1.458	1.341	1.458	-	-	0	-	0.00%
2016-02-01	0	1.500	1.380	1.500	-	-	0	0	-	1.458	1.341	1.458	-	-	0	-	0.00%
2016-01-29	0	1.500	1.380	1.500	1.450	1.500	68,000	101,000	1.4853	1.458	1.341	1.458	1.409	1.458	69,969	1.4435	1.35%
2016-01-28	0	1.480	1.380	1.480	-	-	0	0	-	1.438	1.341	1.438	-	-	0	-	-1.33%
2016-01-27	0	1.500	1.380	1.500	1.500	1.500	30,000	45,000	1.5000	1.458	1.341	1.458	1.458	1.458	30,869	1.4578	0.00%
2016-01-26	0	1.500	1.380	1.500	1.490	1.500	108,000	161,920	1.4993	1.458	1.341	1.458	1.448	1.458	111,128	1.4571	0.00%
2016-01-25	0	1.500	1.300	1.500	-	-	0	0	-	1.458	1.263	1.458	-	-	0	-	-0.66%
2016-01-22	0	1.510	1.350	1.510	-	-	0	0	-	1.467	1.312	1.467	-	-	0	-	0.00%
2016-01-21	0	1.510	1.370	1.510	-	-	0	0	-	1.467	1.331	1.467	-	-	0	-	0.00%
2016-01-20	0	1.510	1.470	1.510	1.510	1.550	46,000	69,780	1.5170	1.467	1.429	1.467	1.467	1.506	47,332	1.4743	0.67%
2016-01-19	0	1.500	1.460	1.500	-	-	0	0	-	1.458	1.419	1.458	-	-	0	-	-1.32%
2016-01-18	0	1.520	1.350	1.540	-	-	0	0	-	1.477	1.312	1.497	-	-	0	-	0.00%
2016-01-15	0	1.520	1.310	1.550	-	-	0	0	-	1.477	1.273	1.506	-	-	0	-	0.00%
2016-01-14	0	1.520	1.330	1.550	-	-	0	0	-	1.477	1.293	1.506	-	-	0	-	0.00%
2016-01-13	0	1.520	1.360	1.550	-	-	0	0	-	1.477	1.322	1.506	-	-	0	-	0.00%
2016-01-12	0	1.520	1.400	1.550	-	-	0	0	-	1.477	1.361	1.506	-	-	0	-	0.00%
2016-01-11	0	1.520	1.390	1.550	-	-	0	0	-	1.477	1.351	1.506	-	-	0	-	0.00%
2016-01-08	0	1.520	1.400	1.550	1.490	1.520	100,000	150,420	1.5042	1.477	1.361	1.506	1.448	1.477	102,896	1.4619	5.56%
2016-01-07	0	1.440	1.400	1.530	1.440	1.440	20,000	28,800	1.4400	1.399	1.361	1.487	1.399	1.399	20,579	1.3995	-6.49%
2016-01-06	0	1.540	1.440	1.540	-	-	0	0	-	1.497	1.399	1.497	-	-	0	-	0.00%
2016-01-05	0	1.540	1.440	1.540	-	-	0	0	-	1.497	1.399	1.497	-	-	0	-	0.00%
2016-01-04	0	1.540	1.440	1.540	-	-	0	0	-	1.497	1.399	1.497	-	-	0	-	0.00%
2015-12-31	0	1.540	1.470	1.540	1.470	1.580	158,000	238,900	1.5120	1.497	1.429	1.497	1.429	1.536	162,576	1.4695	1.32%
2015-12-30	0	1.520	1.460	1.520	1.470	1.520	48,000	70,720	1.4733	1.477	1.419	1.477	1.429	1.477	49,390	1.4319	-1.30%
2015-12-29	0	1.540	1.480	1.540	-	-	0	0	-	1.497	1.438	1.497	-	-	0	-	0.00%
2015-12-28	0	1.540	1.460	1.540	-	-	0	0	-	1.497	1.419	1.497	-	-	0	-	0.00%
2015-12-24	0	1.540	1.490	1.540	1.480	1.550	164,000	249,960	1.5241	1.497	1.448	1.497	1.438	1.506	168,750	1.4812	-0.65%
2015-12-23	0	1.550	1.450	1.550	1.440	1.550	32,000	48,760	1.5238	1.506	1.409	1.506	1.399	1.506	32,927	1.4809	6.90%
2015-12-22	0	1.450	1.410	1.450	1.390	1.450	64,000	89,680	1.4013	1.409	1.370	1.409	1.351	1.409	65,854	1.3618	-5.23%
2015-12-21	0	1.530	1.350	1.550	-	-	0	0	-	1.487	1.312	1.506	-	-	0	-	0.00%
2015-12-18	0	1.530	1.410	1.540	-	-	0	0	-	1.487	1.370	1.497	-	-	0	-	0.00%
2015-12-17	0	1.530	1.530	1.540	-	-	0	0	-	1.487	1.487	1.497	-	-	0	-	0.00%
2015-12-16	0	1.530	1.320	1.550	-	-	0	0	-	1.487	1.283	1.506	-	-	0	-	0.00%
2015-12-15	0	1.530	1.420	1.530	-	-	800,000	1,240,000	1.5500	1.487	1.380	1.487	-	-	823,170	1.5064	-1.29%
2015-12-14	0	1.550	1.250	1.580	-	-	0	0	-	1.506	1.215	1.536	-	-	0	-	0.00%
2015-12-11	0	1.550	1.500	1.550	-	-	0	0	-	1.506	1.458	1.506	-	-	0	-	0.00%
2015-12-10	0	1.550	1.500	1.550	1.540	1.580	370,000	576,620	1.5584	1.506	1.458	1.506	1.497	1.536	380,716	1.5146	0.00%
2015-12-09	0	1.550	1.390	1.550	-	-	0	0	-	1.506	1.351	1.506	-	-	0	-	0.00%
2015-12-08	0	1.550	1.400	1.550	-	-	0	0	-	1.506	1.361	1.506	-	-	0	-	0.00%
2015-12-07	0	1.550	1.500	1.580	1.550	1.590	76,000	118,120	1.5542	1.506	1.458	1.536	1.506	1.545	78,201	1.5105	-0.64%
2015-12-04	0	1.560	1.550	1.580	1.550	1.570	104,000	162,340	1.5610	1.516	1.506	1.536	1.506	1.526	107,012	1.5170	-1.27%
2015-12-03	0	1.580	1.570	1.580	1.550	1.600	570,000	905,020	1.5878	1.536	1.526	1.536	1.506	1.555	586,508	1.5431	-1.25%
2015-12-02	0	1.600	1.550	1.630	1.550	1.600	158,000	250,220	1.5837	1.555	1.506	1.584	1.506	1.555	162,576	1.5391	0.00%
2015-12-01	0	1.600	1.540	1.600	1.580	1.610	70,000	111,480	1.5926	1.555	1.497	1.555	1.536	1.565	72,027	1.5477	0.00%
2015-11-30	0	1.600	1.560	1.600	1.580	1.620	52,000	82,840	1.5931	1.555	1.516	1.555	1.536	1.574	53,506	1.5482	1.27%
2015-11-27	0	1.580	1.570	1.610	1.580	1.600	2,166,000	3,464,620	1.5995	1.536	1.526	1.565	1.536	1.555	2,228,732	1.5545	-3.07%
2015-11-26	0	1.630	1.630	1.640	1.630	1.630	48,000	78,240	1.6300	1.584	1.584	1.594	1.584	1.584	49,390	1.5841	0.62%
2015-11-25	0	1.620	1.600	1.630	1.600	1.630	74,000	118,920	1.6070	1.574	1.555	1.584	1.555	1.584	76,143	1.5618	-0.61%
2015-11-24	0	1.630	1.600	1.640	1.600	1.640	69,000	111,210	1.6117	1.584	1.555	1.594	1.555	1.594	70,998	1.5664	1.87%
2015-11-23	0	1.600	1.580	1.600	1.600	1.620	126,000	202,100	1.6040	1.555	1.536	1.555	1.555	1.574	129,649	1.5588	-1.23%
2015-11-20	0	1.620	1.590	1.620	1.600	1.630	272,000	439,420	1.6155	1.574	1.545	1.574	1.555	1.584	279,878	1.5700	0.00%
2015-11-19	0	1.620	1.570	1.640	1.600	1.630	202,000	325,540	1.6116	1.574	1.526	1.594	1.555	1.584	207,850	1.5662	-0.61%
2015-11-18	0	1.630	1.540	1.630	1.590	1.640	336,000	543,900	1.6188	1.584	1.497	1.584	1.545	1.594	345,731	1.5732	1.24%
2015-11-17	0	1.610	1.590	1.630	1.590	1.620	182,000	291,120	1.5996	1.565	1.545	1.584	1.545	1.574	187,271	1.5545	-2.42%
2015-11-16	0	1.650	1.640	1.650	1.580	1.650	488,000	789,200	1.6172	1.604	1.594	1.604	1.536	1.604	502,133	1.5717	0.61%
2015-11-13	0	1.640	1.590	1.640	1.600	1.640	170,000	274,880	1.6169	1.594	1.545	1.594	1.555	1.594	174,924	1.5714	1.23%
2015-11-12	0	1.620	1.600	1.620	1.600	1.640	70,000	113,100	1.6157	1.574	1.555	1.574	1.555	1.594	72,027	1.5702	-1.22%
2015-11-11	0	1.640	1.640	1.650	1.600	1.650	136,000	219,380	1.6131	1.594	1.594	1.604	1.555	1.604	139,939	1.5677	0.61%
2015-11-10	0	1.630	1.590	1.630	1.620	1.700	80,000	133,040	1.6630	1.584	1.545	1.584	1.574	1.652	82,317	1.6162	-1.81%
2015-11-09	0	1.660	1.660	1.670	1.600	1.670	276,000	451,360	1.6354	1.613	1.613	1.623	1.555	1.623	283,994	1.5893	1.84%
2015-11-06	0	1.630	1.570	1.630	1.550	1.630	144,000	227,940	1.5829	1.584	1.526	1.584	1.506	1.584	148,171	1.5384	-1.21%
2015-11-05	0	1.650	1.550	1.650	1.590	1.660	280,000	454,180	1.6221	1.604	1.506	1.604	1.545	1.613	288,109	1.5764	-0.60%
2015-11-04	0	1.660	1.600	1.660	1.650	1.660	50,000	82,960	1.6592	1.613	1.555	1.613	1.604	1.613	51,448	1.6125	1.22%
2015-11-03	0	1.640	1.540	1.630	1.600	1.650	80,000	129,780	1.6223	1.594	1.497	1.584	1.555	1.604	82,317	1.5766	-1.20%
2015-11-02	0	1.660	1.530	1.660	1.650	1.660	70,000	115,600	1.6514	1.613	1.487	1.613	1.604	1.613	72,027	1.6049	-0.60%
2015-10-30	0	1.670	1.560	1.670	1.600	1.670	80,000	130,740	1.6343	1.623	1.516	1.623	1.555	1.623	82,317	1.5883	0.00%
2015-10-29	0	1.670	1.620	1.670	1.570	1.690	298,000	481,260	1.6150	1.623	1.574	1.623	1.526	1.642	306,631	1.5695	-1.76%
2015-10-28	0	1.700	1.650	1.700	1.700	1.700	50,000	85,000	1.7000	1.652	1.604	1.652	1.652	1.652	51,448	1.6522	0.59%
2015-10-27	0	1.690	1.690	1.700	1.690	1.690	34,000	57,460	1.6900	1.642	1.642	1.652	1.642	1.642	34,985	1.6424	0.00%
2015-10-26	0	1.690	1.650	1.690	1.690	1.690	50,000	84,500	1.6900	1.642	1.604	1.642	1.642	1.642	51,448	1.6424	1.81%
2015-10-23	0	1.660	1.660	1.700	1.660	1.660	38,000	63,080	1.6600	1.613	1.613	1.652	1.613	1.613	39,101	1.6133	-1.19%
2015-10-22	0	1.680	1.670	1.680	1.670	1.680	60,000	100,700	1.6783	1.633	1.623	1.633	1.623	1.633	61,738	1.6311	0.00%
2015-10-20	0	1.680	1.680	1.710	1.660	1.680	74,000	124,280	1.6795	1.633	1.633	1.662	1.613	1.633	76,143	1.6322	-0.59%
2015-10-19	0	1.690	1.650	1.690	1.690	1.690	50,000	84,500	1.6900	1.642	1.604	1.642	1.642	1.642	51,448	1.6424	-0.59%
2015-10-16	0	1.700	1.650	1.720	1.700	1.700	50,000	85,000	1.7000	1.652	1.604	1.672	1.652	1.652	51,448	1.6522	0.00%
2015-10-15	0	1.700	1.700	1.720	-	-	0	0	-	1.652	1.652	1.672	-	-	0	-	0.00%
2015-10-14	0	1.700	1.680	1.720	1.700	1.700	50,000	85,000	1.7000	1.652	1.633	1.672	1.652	1.652	51,448	1.6522	0.00%
2015-10-13	0	1.700	1.660	1.700	1.650	1.700	1,212,000	2,000,800	1.6508	1.652	1.613	1.652	1.604	1.652	1,247,102	1.6044	0.00%
2015-10-12	0	1.700	1.680	1.740	1.700	1.750	20,000	34,460	1.7230	1.652	1.633	1.691	1.652	1.701	20,579	1.6745	1.80%
2015-10-09	0	1.670	1.660	1.750	1.660	1.690	40,000	67,000	1.6750	1.623	1.613	1.701	1.613	1.642	41,158	1.6279	-0.60%
2015-10-08	0	1.680	1.680	1.750	1.680	1.690	34,000	57,260	1.6841	1.633	1.633	1.701	1.633	1.642	34,985	1.6367	-1.18%
2015-10-07	0	1.700	1.700	1.740	1.700	1.740	14,000	24,200	1.7286	1.652	1.652	1.691	1.652	1.691	14,405	1.6799	-1.16%
2015-10-06	0	1.720	1.680	1.750	1.720	1.720	50,000	86,000	1.7200	1.672	1.633	1.701	1.672	1.672	51,448	1.6716	-1.71%
2015-10-05	0	1.750	1.670	1.750	-	-	0	0	-	1.701	1.623	1.701	-	-	0	-	0.00%
2015-10-02	0	1.750	1.740	1.800	1.750	1.770	36,000	63,280	1.7578	1.701	1.691	1.749	1.701	1.720	37,043	1.7083	-5.41%
2015-09-30	0	1.850	1.760	1.850	1.750	1.860	22,000	38,720	1.7600	1.798	1.710	1.798	1.701	1.808	22,637	1.7105	9.47%
2015-09-29	0	1.690	1.690	1.700	1.690	1.690	4,000	6,760	1.6900	1.642	1.642	1.652	1.642	1.642	4,116	1.6424	-1.17%
2015-09-25	0	1.710	1.710	1.750	1.690	1.690	10,000	16,900	1.6900	1.662	1.662	1.701	1.642	1.642	10,290	1.6424	0.59%
2015-09-24	0	1.700	1.650	1.710	1.520	1.710	182,000	307,620	1.6902	1.652	1.604	1.662	1.477	1.662	187,271	1.6426	7.59%
2015-09-23	0	1.580	1.580	1.740	1.480	1.720	30,000	50,120	1.6707	1.536	1.536	1.691	1.438	1.672	30,869	1.6236	-9.20%
2015-09-22	0	1.740	1.680	1.750	1.700	1.740	44,000	75,200	1.7091	1.691	1.633	1.701	1.652	1.691	45,274	1.6610	2.35%
2015-09-21	0	1.700	1.560	1.700	1.680	1.740	40,000	68,620	1.7155	1.652	1.516	1.652	1.633	1.691	41,158	1.6672	0.59%
2015-09-18	0	1.690	1.550	1.700	-	-	0	0	-	1.642	1.506	1.652	-	-	0	-	0.00%
2015-09-17	0	1.690	1.460	1.700	1.650	1.690	4,000	6,680	1.6700	1.642	1.419	1.652	1.604	1.642	4,116	1.6230	-0.59%
2015-09-16	0	1.700	1.660	1.700	-	-	0	0	-	1.652	1.613	1.652	-	-	0	-	0.00%
2015-09-15	0	1.700	1.530	1.700	1.760	1.760	2,000	3,520	1.7600	1.652	1.487	1.652	1.710	1.710	2,058	1.7105	-3.41%
2015-09-14	0	1.760	1.650	1.760	1.760	1.760	2,000	3,520	1.7600	1.710	1.604	1.710	1.710	1.710	2,058	1.7105	-2.22%
2015-09-11	0	1.800	1.700	1.800	1.710	1.870	66,000	117,980	1.7876	1.749	1.652	1.749	1.662	1.817	67,911	1.7373	-4.26%
2015-09-10	0	1.880	1.850	1.880	1.730	2.090	28,000	50,740	1.8121	1.827	1.798	1.827	1.681	2.031	28,811	1.7611	4.44%
2015-09-09	0	1.800	1.690	1.800	1.700	1.860	112,000	197,380	1.7623	1.749	1.642	1.749	1.652	1.808	115,244	1.7127	6.51%
2015-09-08	0	1.690	1.630	1.770	-	-	0	0	-	1.642	1.584	1.720	-	-	0	-	0.00%
2015-09-07	0	1.690	1.600	1.700	1.600	1.770	18,000	30,380	1.6878	1.642	1.555	1.652	1.555	1.720	18,521	1.6403	-3.43%
2015-09-04	0	1.750	1.290	1.750	1.600	1.770	10,000	16,720	1.6720	1.701	1.254	1.701	1.555	1.720	10,290	1.6249	9.37%
2015-09-02	0	1.600	1.470	1.690	1.600	1.700	10,000	16,440	1.6440	1.555	1.429	1.642	1.555	1.652	10,290	1.5977	-5.88%
2015-09-01	0	1.700	1.650	1.700	1.670	1.700	8,000	13,540	1.6925	1.652	1.604	1.652	1.623	1.652	8,232	1.6449	-2.86%
2015-08-31	0	1.750	1.700	1.750	1.700	1.750	4,000	6,900	1.7250	1.701	1.652	1.701	1.652	1.701	4,116	1.6764	0.00%
2015-08-28	0	1.750	1.640	1.750	1.640	1.750	10,000	16,840	1.6840	1.701	1.594	1.701	1.594	1.701	10,290	1.6366	6.71%
2015-08-27	0	1.640	1.590	1.830	1.640	1.640	6,000	9,840	1.6400	1.594	1.545	1.778	1.594	1.594	6,174	1.5938	9.33%
2015-08-26	0	1.500	1.340	1.600	-	-	0	0	-	1.458	1.302	1.555	-	-	0	-	0.00%
2015-08-25	0	1.500	1.310	1.550	1.500	1.500	26,000	39,000	1.5000	1.458	1.273	1.506	1.458	1.458	26,753	1.4578	0.00%
2015-08-24	0	1.500	1.330	1.500	1.430	1.500	152,000	221,740	1.4588	1.458	1.293	1.458	1.390	1.458	156,402	1.4178	2.74%
2015-08-21	0	1.460	1.460	1.550	1.440	1.490	185,000	272,210	1.4714	1.419	1.419	1.506	1.399	1.448	190,358	1.4300	-7.59%
2015-08-20	0	1.580	1.480	1.580	-	-	0	0	-	1.536	1.438	1.536	-	-	0	-	0.00%
2015-08-19	0	1.580	1.490	1.580	-	-	0	0	-	1.536	1.448	1.536	-	-	0	-	-0.63%
2015-08-18	0	1.590	1.480	1.770	-	-	0	0	-	1.545	1.438	1.720	-	-	0	-	0.00%
2015-08-17	0	1.590	1.500	1.760	-	-	0	0	-	1.545	1.458	1.710	-	-	0	-	0.00%
2015-08-14	0	1.590	1.650	1.700	-	-	0	0	-	1.545	1.604	1.652	-	-	0	-	0.00%
2015-08-13	0	1.590	1.590	1.780	1.590	1.600	20,000	31,900	1.5950	1.545	1.545	1.730	1.545	1.555	20,579	1.5501	-0.62%
2015-08-12	0	1.600	1.500	1.670	-	-	0	0	-	1.555	1.458	1.623	-	-	0	-	0.00%
2015-08-11	0	1.600	1.600	1.630	1.570	1.680	98,000	156,240	1.5943	1.555	1.555	1.584	1.526	1.633	100,838	1.5494	-5.33%
2015-08-10	0	1.690	1.480	1.780	1.690	1.690	10,000	16,900	1.6900	1.642	1.438	1.730	1.642	1.642	10,290	1.6424	0.00%
2015-08-07	0	1.690	1.670	1.690	1.670	1.700	46,000	77,800	1.6913	1.642	1.623	1.642	1.623	1.652	47,332	1.6437	2.42%
2015-08-06	0	1.650	1.620	1.650	1.620	1.650	58,000	94,260	1.6252	1.604	1.574	1.604	1.574	1.604	59,680	1.5794	1.85%
2015-08-05	0	1.620	1.620	1.670	1.600	1.620	24,000	38,680	1.6117	1.574	1.574	1.623	1.555	1.574	24,695	1.5663	1.25%
2015-08-04	0	1.600	1.580	1.730	1.600	1.750	52,000	83,680	1.6092	1.555	1.536	1.681	1.555	1.701	53,506	1.5639	-6.98%
2015-08-03	0	1.720	1.590	1.730	1.590	1.720	10,000	16,200	1.6200	1.672	1.545	1.681	1.545	1.672	10,290	1.5744	-1.15%
2015-07-31	0	1.740	1.610	1.740	1.600	1.770	80,000	129,960	1.6245	1.691	1.565	1.691	1.555	1.720	82,317	1.5788	4.82%
2015-07-30	0	1.660	1.750	1.770	1.660	1.660	12,000	19,920	1.6600	1.613	1.701	1.720	1.613	1.613	12,348	1.6133	-7.26%
2015-07-29	0	1.790	1.700	1.790	1.620	1.790	272,000	447,920	1.6468	1.740	1.652	1.740	1.574	1.740	279,878	1.6004	11.18%
2015-07-28	0	1.610	1.610	1.640	1.500	1.650	240,000	376,640	1.5693	1.565	1.565	1.594	1.458	1.604	246,951	1.5252	-3.59%
2015-07-27	0	1.670	1.670	1.700	1.670	1.740	68,000	116,940	1.7197	1.623	1.623	1.652	1.623	1.691	69,969	1.6713	-12.57%
2015-07-24	0	1.910	1.820	1.950	1.820	1.950	48,000	92,540	1.9279	1.856	1.769	1.895	1.769	1.895	49,390	1.8737	0.00%
2015-07-23	0	1.910	1.810	1.950	1.690	1.910	18,000	32,580	1.8100	1.856	1.759	1.895	1.642	1.856	18,521	1.7591	1.06%
2015-07-22	0	1.890	1.800	1.890	1.680	1.890	26,000	46,220	1.7777	1.837	1.749	1.837	1.633	1.837	26,753	1.7277	1.07%
2015-07-21	0	1.870	1.700	1.870	-	-	0	0	-	1.817	1.652	1.817	-	-	0	-	-3.11%
2015-07-20	0	1.930	1.710	1.930	-	-	0	0	-	1.876	1.662	1.876	-	-	0	-	-0.52%
2015-07-17	0	1.940	1.900	1.940	1.900	1.940	6,000	11,480	1.9133	1.885	1.847	1.885	1.847	1.885	6,174	1.8595	7.78%
2015-07-16	0	1.800	1.740	1.820	1.700	1.800	32,000	56,420	1.7631	1.749	1.691	1.769	1.652	1.749	32,927	1.7135	-2.17%
2015-07-15	0	1.840	1.780	1.840	1.840	1.840	2,000	3,680	1.8400	1.788	1.730	1.788	1.788	1.788	2,058	1.7882	0.00%
2015-07-14	0	1.840	1.840	1.910	1.830	1.910	24,000	44,720	1.8633	1.788	1.788	1.856	1.778	1.856	24,695	1.8109	-5.64%
2015-07-13	0	1.950	1.800	1.950	1.780	1.950	6,000	11,360	1.8933	1.895	1.749	1.895	1.730	1.895	6,174	1.8400	1.56%
2015-07-10	0	1.920	1.920	1.950	1.880	1.910	10,000	19,040	1.9040	1.866	1.866	1.895	1.827	1.856	10,290	1.8504	2.67%
2015-07-09	0	1.870	1.870	1.940	1.780	1.900	206,000	373,200	1.8117	1.817	1.817	1.885	1.730	1.847	211,966	1.7607	10.00%
2015-07-08	0	1.700	1.350	1.750	1.430	1.700	324,000	498,200	1.5377	1.652	1.312	1.701	1.390	1.652	333,384	1.4944	-4.49%
2015-07-07	0	1.780	1.650	1.780	1.510	1.790	1,114,000	1,876,440	1.6844	1.730	1.604	1.730	1.467	1.740	1,146,264	1.6370	-0.56%
2015-07-06	0	1.790	1.510	1.800	1.440	1.790	280,000	457,020	1.6322	1.740	1.467	1.749	1.399	1.740	288,109	1.5863	0.00%
2015-07-03	0	1.790	1.780	1.850	1.790	1.900	122,000	223,000	1.8279	1.740	1.730	1.798	1.740	1.847	125,533	1.7764	-12.25%
2015-07-02	0	2.040	1.870	2.050	1.830	2.040	12,000	22,380	1.8650	1.983	1.817	1.992	1.778	1.983	12,348	1.8125	3.03%
2015-06-30	0	1.980	1.950	1.980	1.890	1.990	138,000	263,800	1.9116	1.924	1.895	1.924	1.837	1.934	141,997	1.8578	3.66%
2015-06-29	0	1.910	1.910	1.950	1.890	2.010	258,000	498,120	1.9307	1.856	1.856	1.895	1.837	1.953	265,472	1.8764	-9.05%
2015-06-26	0	2.100	2.050	2.220	2.090	2.170	84,000	176,800	2.1048	2.041	1.992	2.158	2.031	2.109	86,433	2.0455	-3.67%
2015-06-25	0	2.180	2.180	2.300	2.180	2.180	48,000	104,640	2.1800	2.119	2.119	2.235	2.119	2.119	49,390	2.1186	-2.68%
2015-06-24	0	2.240	2.180	2.240	2.150	2.270	330,000	733,080	2.2215	2.177	2.119	2.177	2.089	2.206	339,557	2.1589	-3.86%
2015-06-23	0	2.330	2.280	2.340	2.010	2.450	952,000	2,182,560	2.2926	2.264	2.216	2.274	1.953	2.381	979,572	2.2281	17.68%
2015-06-22	0	1.980	1.920	2.050	-	-	0	0	-	1.924	1.866	1.992	-	-	0	-	0.00%
2015-06-19	0	1.980	1.880	1.980	-	-	0	0	-	1.924	1.827	1.924	-	-	0	-	-1.00%
2015-06-18	0	2.000	1.930	2.000	1.900	2.000	108,000	207,740	1.9235	1.944	1.876	1.944	1.847	1.944	111,128	1.8694	-4.31%
2015-06-17	0	2.090	2.030	2.100	2.010	2.210	362,000	778,320	2.1501	2.031	1.973	2.041	1.953	2.148	372,484	2.0895	-1.88%
2015-06-16	0	2.130	2.110	2.160	1.740	2.190	820,000	1,613,000	1.9671	2.070	2.051	2.099	1.691	2.128	843,749	1.9117	12.11%
2015-06-15	0	1.900	1.740	1.900	-	-	0	0	-	1.847	1.691	1.847	-	-	0	-	0.00%
2015-06-12	0	1.900	1.890	1.900	1.800	2.000	410,000	755,380	1.8424	1.847	1.837	1.847	1.749	1.944	421,874	1.7905	-5.00%
2015-06-11	0	2.000	1.920	2.010	1.900	2.010	64,000	122,060	1.9072	1.944	1.866	1.953	1.847	1.953	65,854	1.8535	4.71%
2015-06-10	0	1.910	1.910	2.020	1.900	2.100	44,000	87,300	1.9841	1.856	1.856	1.963	1.847	2.041	45,274	1.9282	-4.02%
2015-06-09	0	1.990	1.990	2.070	1.960	2.120	42,000	85,640	2.0390	1.934	1.934	2.012	1.905	2.060	43,216	1.9817	-4.78%
2015-06-08	0	2.090	2.010	2.100	1.930	2.220	352,000	755,040	2.1450	2.031	1.953	2.041	1.876	2.158	362,195	2.0846	-0.95%
2015-06-05	0	2.110	2.100	2.150	2.080	2.150	224,000	469,660	2.0967	2.051	2.041	2.089	2.021	2.089	230,487	2.0377	-3.21%
2015-06-04	0	2.180	2.110	2.200	2.060	2.250	168,000	361,940	2.1544	2.119	2.051	2.138	2.002	2.187	172,866	2.0938	-0.91%
2015-06-03	0	2.200	2.200	2.230	2.180	2.330	296,000	662,960	2.2397	2.138	2.138	2.167	2.119	2.264	304,573	2.1767	-5.98%
2015-06-02	0	2.340	2.280	2.340	2.230	2.360	102,000	239,140	2.3445	2.274	2.216	2.274	2.167	2.294	104,954	2.2785	-0.43%
2015-06-01	0	2.350	2.330	2.350	2.300	2.430	162,000	382,540	2.3614	2.284	2.264	2.284	2.235	2.362	166,692	2.2949	3.52%
2015-05-29	0	2.270	2.270	2.350	2.250	2.570	882,000	2,151,380	2.4392	2.206	2.206	2.284	2.187	2.498	907,545	2.3706	0.44%
2015-05-28	0	2.260	2.240	2.260	2.180	2.300	460,000	1,035,780	2.2517	2.196	2.177	2.196	2.119	2.235	473,323	2.1883	4.63%
2015-05-27	0	2.160	2.160	2.200	2.110	2.400	844,500	1,888,260	2.2360	2.099	2.099	2.138	2.051	2.332	868,958	2.1730	-5.68%
2015-05-26	0	2.290	2.270	2.290	2.050	2.440	2,099,500	4,659,460	2.2193	2.226	2.206	2.226	1.992	2.371	2,160,306	2.1569	11.71%
2015-05-22	0	2.050	2.000	2.050	2.000	2.090	806,000	1,655,220	2.0536	1.992	1.944	1.992	1.944	2.031	829,343	1.9958	2.50%
2015-05-21	0	2.000	1.960	2.000	1.900	2.100	6,428,000	12,308,480	1.9148	1.944	1.905	1.944	1.847	2.041	6,614,168	1.8609	0.50%
2015-05-20	0	1.990	1.900	2.000	1.910	1.990	124,000	239,500	1.9315	1.934	1.847	1.944	1.856	1.934	127,591	1.8771	2.05%
2015-05-19	0	1.950	1.930	2.000	1.930	2.020	64,000	125,840	1.9663	1.895	1.876	1.944	1.876	1.963	65,854	1.9109	-2.50%
2015-05-18	0	2.000	1.960	2.000	1.990	2.180	304,000	622,500	2.0477	1.944	1.905	1.944	1.934	2.119	312,804	1.9901	2.04%
2015-05-15	0	1.960	1.960	2.030	1.950	2.040	42,000	84,520	2.0124	1.905	1.905	1.973	1.895	1.983	43,216	1.9557	0.51%
2015-05-14	0	1.950	1.920	2.020	1.940	1.990	160,000	314,320	1.9645	1.895	1.866	1.963	1.885	1.934	164,634	1.9092	-4.41%
2015-05-13	0	2.040	2.040	2.070	1.850	2.100	240,000	482,960	2.0123	1.983	1.983	2.012	1.798	2.041	246,951	1.9557	4.62%
2015-05-12	0	1.950	1.900	1.950	1.860	1.960	218,000	417,920	1.9171	1.895	1.847	1.895	1.808	1.905	224,314	1.8631	-1.52%
2015-05-11	0	1.980	1.980	2.040	1.920	2.750	2,472,000	5,334,080	2.1578	1.924	1.924	1.983	1.866	2.673	2,543,594	2.0971	-10.81%
2015-05-08	0	2.220	2.160	2.340	1.750	2.990	2,080,000	5,244,580	2.5214	2.158	2.099	2.274	1.701	2.906	2,140,241	2.4505	28.32%
2015-05-07	0	1.730	1.730	1.870	1.690	1.700	26,000	44,140	1.6977	1.681	1.681	1.817	1.642	1.652	26,753	1.6499	1.76%
2015-05-06	0	1.700	1.700	1.890	1.700	1.720	34,000	58,200	1.7118	1.652	1.652	1.837	1.652	1.672	34,985	1.6636	-1.16%
2015-05-05	0	1.720	1.720	1.740	1.720	1.800	138,000	244,120	1.7690	1.672	1.672	1.691	1.672	1.749	141,997	1.7192	-5.49%
2015-05-04	0	1.820	1.810	1.820	1.760	1.920	190,000	344,300	1.8121	1.769	1.759	1.769	1.710	1.866	195,503	1.7611	-1.09%
2015-04-30	0	1.840	1.830	1.910	1.830	1.910	50,000	93,480	1.8696	1.788	1.778	1.856	1.778	1.856	51,448	1.8170	-5.64%
2015-04-29	0	1.950	1.800	1.950	1.950	1.950	4,000	7,800	1.9500	1.895	1.749	1.895	1.895	1.895	4,116	1.8951	-1.02%
2015-04-28	0	1.970	1.820	1.970	1.990	1.990	10,000	19,900	1.9900	1.915	1.769	1.915	1.934	1.934	10,290	1.9340	-1.01%
2015-04-27	0	1.990	1.820	1.990	1.970	2.070	300,000	601,100	2.0037	1.934	1.769	1.934	1.915	2.012	308,689	1.9473	4.19%
2015-04-24	0	1.910	1.910	2.000	1.870	1.900	22,000	41,340	1.8791	1.856	1.856	1.944	1.817	1.847	22,637	1.8262	1.60%
2015-04-23	0	1.880	1.870	1.880	1.880	1.890	26,000	48,960	1.8831	1.827	1.817	1.827	1.827	1.837	26,753	1.8301	-3.34%
2015-04-22	0	1.970	1.950	1.970	1.970	1.990	22,000	43,500	1.9773	1.890	1.871	1.890	1.890	1.909	22,928	1.8972	1.03%
2015-04-21	0	1.950	1.950	1.990	1.950	2.000	268,000	533,060	1.9890	1.871	1.871	1.909	1.871	1.919	279,306	1.9085	-6.25%
2015-04-20	0	2.080	2.040	2.080	2.030	2.100	538,000	1,119,000	2.0799	1.996	1.957	1.996	1.948	2.015	560,697	1.9957	0.00%
2015-04-17	0	2.080	1.950	2.080	1.940	2.100	112,000	230,380	2.0570	1.996	1.871	1.996	1.861	2.015	116,725	1.9737	2.46%
2015-04-16	0	2.030	1.920	2.030	1.980	2.080	164,000	334,920	2.0422	1.948	1.842	1.948	1.900	1.996	170,919	1.9595	-0.98%
2015-04-15	0	2.050	1.970	2.050	1.950	2.060	226,000	459,360	2.0326	1.967	1.890	1.967	1.871	1.977	235,534	1.9503	-1.44%
2015-04-14	0	2.080	2.060	2.080	1.980	2.080	298,000	600,660	2.0156	1.996	1.977	1.996	1.900	1.996	310,572	1.9340	4.52%
2015-04-13	0	1.990	1.950	2.000	1.890	2.000	744,000	1,457,220	1.9586	1.909	1.871	1.919	1.813	1.919	775,388	1.8793	10.56%
2015-04-10	0	1.800	1.800	1.900	1.800	1.900	92,000	172,300	1.8728	1.727	1.727	1.823	1.727	1.823	95,881	1.7970	-5.26%
2015-04-09	0	1.900	1.850	1.900	1.800	2.000	800,000	1,536,320	1.9204	1.823	1.775	1.823	1.727	1.919	833,750	1.8427	6.74%
2015-04-08	0	1.780	1.730	1.800	1.700	1.850	468,000	838,680	1.7921	1.708	1.660	1.727	1.631	1.775	487,744	1.7195	7.88%
2015-04-02	0	1.650	1.650	1.680	1.590	1.690	262,000	428,880	1.6369	1.583	1.583	1.612	1.526	1.622	273,053	1.5707	4.43%
2015-04-01	0	1.580	1.540	1.580	1.540	1.580	58,000	90,000	1.5517	1.516	1.478	1.516	1.478	1.516	60,447	1.4889	5.33%
2015-03-31	0	1.500	1.350	1.600	1.500	1.500	6,000	9,000	1.5000	1.439	1.295	1.535	1.439	1.439	6,253	1.4393	0.00%
2015-03-30	0	1.500	1.500	1.550	1.500	1.510	20,000	30,080	1.5040	1.439	1.439	1.487	1.439	1.449	20,844	1.4431	-3.23%
2015-03-27	0	1.550	1.520	1.590	-	-	0	0	-	1.487	1.458	1.526	-	-	0	-	0.00%
2015-03-26	0	1.550	1.550	1.600	1.510	1.610	116,000	184,700	1.5922	1.487	1.487	1.535	1.449	1.545	120,894	1.5278	0.65%
2015-03-25	0	1.540	1.520	1.600	-	-	0	0	-	1.478	1.458	1.535	-	-	0	-	0.00%
2015-03-24	0	1.540	1.540	1.630	-	-	0	0	-	1.478	1.478	1.564	-	-	0	-	1.99%
2015-03-23	0	1.510	1.510	1.580	-	-	0	0	-	1.449	1.449	1.516	-	-	0	-	0.67%
2015-03-20	0	1.500	1.480	1.500	1.520	1.520	36,000	54,720	1.5200	1.439	1.420	1.439	1.458	1.458	37,519	1.4585	-0.66%
2015-03-19	0	1.510	1.510	1.600	-	-	0	0	-	1.449	1.449	1.535	-	-	0	-	0.00%
2015-03-18	0	1.510	1.500	1.600	1.510	1.510	2,000	3,020	1.5100	1.449	1.439	1.535	1.449	1.449	2,084	1.4489	0.00%
2015-03-17	0	1.510	1.500	1.600	-	-	0	0	-	1.449	1.439	1.535	-	-	0	-	0.00%
2015-03-16	0	1.510	1.500	1.580	1.510	1.510	66,000	99,660	1.5100	1.449	1.439	1.516	1.449	1.449	68,784	1.4489	-0.66%
2015-03-13	0	1.520	1.520	1.580	1.520	1.520	36,000	54,720	1.5200	1.458	1.458	1.516	1.458	1.458	37,519	1.4585	-5.00%
2015-03-12	0	1.600	1.500	1.620	-	-	0	0	-	1.535	1.439	1.554	-	-	0	-	0.00%
2015-03-11	0	1.600	1.530	1.600	-	-	0	0	-	1.535	1.468	1.535	-	-	0	-	0.00%
2015-03-10	0	1.600	1.530	1.650	1.600	1.600	34,000	54,400	1.6000	1.535	1.468	1.583	1.535	1.535	35,434	1.5352	0.00%
2015-03-09	0	1.600	1.570	1.660	1.600	1.600	30,000	48,000	1.6000	1.535	1.506	1.593	1.535	1.535	31,266	1.5352	0.00%
2015-03-06	0	1.600	1.550	1.620	-	-	0	0	-	1.535	1.487	1.554	-	-	0	-	0.00%
2015-03-05	0	1.600	1.550	1.630	-	-	0	0	-	1.535	1.487	1.564	-	-	0	-	0.00%
2015-03-04	0	1.600	1.550	1.630	1.550	1.600	40,000	63,900	1.5975	1.535	1.487	1.564	1.487	1.535	41,688	1.5328	1.27%
2015-03-03	0	1.580	1.580	1.650	1.580	1.600	38,000	60,440	1.5905	1.516	1.516	1.583	1.516	1.535	39,603	1.5261	1.94%
2015-03-02	0	1.550	1.550	1.590	1.550	1.550	10,000	15,500	1.5500	1.487	1.487	1.526	1.487	1.487	10,422	1.4873	-3.73%
2015-02-27	0	1.610	1.550	1.650	-	-	0	0	-	1.545	1.487	1.583	-	-	0	-	0.00%
2015-02-26	0	1.610	1.550	1.650	1.600	1.610	54,000	86,820	1.6078	1.545	1.487	1.583	1.535	1.545	56,278	1.5427	0.00%
2015-02-25	0	1.610	1.600	1.660	1.600	1.610	34,000	54,440	1.6012	1.545	1.535	1.593	1.535	1.545	35,434	1.5364	3.21%
2015-02-24	0	1.560	1.520	1.580	-	-	0	0	-	1.497	1.458	1.516	-	-	0	-	0.00%
2015-02-23	0	1.560	1.560	1.580	1.560	1.580	24,000	37,600	1.5667	1.497	1.497	1.516	1.497	1.516	25,013	1.5032	2.63%
2015-02-18	0	1.520	1.520	1.630	-	-	0	0	-	1.458	1.458	1.564	-	-	0	-	0.00%
2015-02-17	0	1.520	1.520	1.620	-	-	0	0	-	1.458	1.458	1.554	-	-	0	-	0.00%
2015-02-16	0	1.520	1.520	1.630	1.520	1.550	28,000	43,220	1.5436	1.458	1.458	1.564	1.458	1.487	29,181	1.4811	-3.18%
2015-02-13	0	1.570	1.470	1.570	-	-	0	0	-	1.506	1.410	1.506	-	-	0	-	0.00%
2015-02-12	0	1.570	1.550	1.620	-	-	0	0	-	1.506	1.487	1.554	-	-	0	-	0.00%
2015-02-11	0	1.570	1.570	1.620	1.550	1.570	14,000	21,780	1.5557	1.506	1.506	1.554	1.487	1.506	14,591	1.4927	-1.87%
2015-02-10	0	1.600	1.570	1.620	1.550	1.600	4,000	6,300	1.5750	1.535	1.506	1.554	1.487	1.535	4,169	1.5112	-1.23%
2015-02-09	0	1.620	1.570	1.620	1.610	1.620	10,000	16,160	1.6160	1.554	1.506	1.554	1.545	1.554	10,422	1.5506	0.00%
2015-02-06	0	1.620	1.570	1.620	-	-	0	0	-	1.554	1.506	1.554	-	-	0	-	0.00%
2015-02-05	0	1.620	1.610	1.640	1.600	1.620	12,000	19,300	1.6083	1.554	1.545	1.574	1.535	1.554	12,506	1.5432	0.62%
2015-02-04	0	1.610	1.610	1.640	1.610	1.610	14,000	22,540	1.6100	1.545	1.545	1.574	1.545	1.545	14,591	1.5448	0.00%
2015-02-03	0	1.610	1.610	1.670	1.600	1.650	24,000	39,400	1.6417	1.545	1.545	1.602	1.535	1.583	25,013	1.5752	-4.17%
2015-02-02	0	1.680	1.650	1.680	-	-	0	0	-	1.612	1.583	1.612	-	-	0	-	-1.18%
2015-01-30	0	1.700	1.700	1.730	1.670	1.680	282,000	471,060	1.6704	1.631	1.631	1.660	1.602	1.612	293,897	1.6028	1.19%
2015-01-29	0	1.680	1.680	1.730	1.680	1.680	10,000	16,800	1.6800	1.612	1.612	1.660	1.612	1.612	10,422	1.6120	-2.33%
2015-01-28	0	1.720	1.680	1.720	-	-	0	0	-	1.650	1.612	1.650	-	-	0	-	0.00%
2015-01-27	0	1.720	1.660	1.750	1.720	1.720	2,000	3,440	1.7200	1.650	1.593	1.679	1.650	1.650	2,084	1.6504	0.00%
2015-01-26	0	1.720	1.660	1.730	1.720	1.720	2,000	3,440	1.7200	1.650	1.593	1.660	1.650	1.650	2,084	1.6504	2.38%
2015-01-23	0	1.680	1.680	1.700	1.660	1.680	8,000	13,320	1.6650	1.612	1.612	1.631	1.593	1.612	8,338	1.5976	-1.18%
2015-01-22	0	1.700	1.700	1.750	1.700	1.700	4,000	6,800	1.7000	1.631	1.631	1.679	1.631	1.631	4,169	1.6312	1.19%
2015-01-21	0	1.680	1.660	1.730	-	-	0	0	-	1.612	1.593	1.660	-	-	0	-	0.00%
2015-01-20	0	1.680	1.680	1.730	-	-	0	0	-	1.612	1.612	1.660	-	-	0	-	0.00%
2015-01-19	0	1.680	1.660	1.680	1.700	1.710	48,000	81,780	1.7038	1.612	1.593	1.612	1.631	1.641	50,025	1.6348	-4.00%
2015-01-16	0	1.750	1.710	1.780	1.710	1.750	66,000	113,640	1.7218	1.679	1.641	1.708	1.641	1.679	68,784	1.6521	0.00%
2015-01-15	0	1.750	1.730	1.750	1.720	1.770	54,000	93,260	1.7270	1.679	1.660	1.679	1.650	1.698	56,278	1.6571	0.00%
2015-01-14	0	1.750	1.730	1.770	1.710	1.780	52,000	91,000	1.7500	1.679	1.660	1.698	1.641	1.708	54,194	1.6792	1.16%
2015-01-13	0	1.730	1.730	1.770	1.720	1.730	130,000	224,600	1.7277	1.660	1.660	1.698	1.650	1.660	135,484	1.6578	-2.81%
2015-01-12	0	1.780	1.730	1.780	-	-	0	0	-	1.708	1.660	1.708	-	-	0	-	0.00%
2015-01-09	0	1.780	1.730	1.780	1.710	1.800	34,000	60,200	1.7706	1.708	1.660	1.708	1.641	1.727	35,434	1.6989	4.09%
2015-01-08	0	1.710	1.710	1.760	1.710	1.710	2,000	3,420	1.7100	1.641	1.641	1.689	1.641	1.641	2,084	1.6408	0.59%
2015-01-07	0	1.700	1.700	1.770	-	-	0	0	-	1.631	1.631	1.698	-	-	0	-	0.00%
2015-01-06	0	1.700	1.700	1.770	1.700	1.700	4,000	6,800	1.7000	1.631	1.631	1.698	1.631	1.631	4,169	1.6312	-0.58%
2015-01-05	0	1.710	1.700	1.750	1.710	1.710	8,000	13,620	1.7025	1.641	1.631	1.679	1.641	1.641	8,338	1.6336	0.59%
2015-01-02	0	1.700	1.630	1.750	-	-	0	0	-	1.631	1.564	1.679	-	-	0	-	0.00%
2014-12-31	0	1.700	1.650	1.700	1.650	1.750	96,000	161,220	1.6794	1.631	1.583	1.631	1.583	1.679	100,050	1.6114	1.19%
2014-12-30	0	1.680	1.660	1.690	1.630	1.680	20,000	33,100	1.6550	1.612	1.593	1.622	1.564	1.612	20,844	1.5880	-0.59%
2014-12-29	0	1.690	1.620	1.690	-	-	0	0	-	1.622	1.554	1.622	-	-	0	-	-0.59%
2014-12-24	0	1.700	1.580	1.700	1.700	1.700	2,000	3,400	1.7000	1.631	1.516	1.631	1.631	1.631	2,084	1.6312	3.03%
2014-12-23	0	1.650	1.600	1.650	1.600	1.660	326,000	535,780	1.6435	1.583	1.535	1.583	1.535	1.593	339,753	1.5770	-1.20%
2014-12-22	0	1.670	1.670	1.740	1.650	1.700	34,000	57,360	1.6871	1.602	1.602	1.670	1.583	1.631	35,434	1.6188	-1.76%
2014-12-19	0	1.700	1.660	1.740	1.700	1.700	50,000	85,000	1.7000	1.631	1.593	1.670	1.631	1.631	52,109	1.6312	-5.03%
2014-12-18	0	1.790	1.730	1.790	-	-	0	0	-	1.718	1.660	1.718	-	-	0	-	-0.56%
2014-12-17	0	1.800	1.670	1.820	-	-	0	0	-	1.727	1.602	1.746	-	-	0	-	0.00%
2014-12-16	0	1.800	1.770	1.800	1.790	1.800	206,000	369,980	1.7960	1.727	1.698	1.727	1.718	1.727	214,691	1.7233	1.12%
2014-12-15	0	1.780	1.720	1.780	1.750	1.780	52,000	91,660	1.7627	1.708	1.650	1.708	1.679	1.708	54,194	1.6913	1.71%
2014-12-12	0	1.750	1.700	1.750	1.650	1.750	144,000	242,660	1.6851	1.679	1.631	1.679	1.583	1.679	150,075	1.6169	6.06%
2014-12-11	0	1.650	1.620	1.650	1.630	1.650	20,000	32,800	1.6400	1.583	1.554	1.583	1.564	1.583	20,844	1.5736	0.61%
2014-12-10	0	1.640	1.600	1.670	1.600	1.640	110,000	177,620	1.6147	1.574	1.535	1.602	1.535	1.574	114,641	1.5494	7.89%
2014-12-09	0	1.520	1.500	1.560	1.500	1.520	86,000	129,940	1.5109	1.458	1.439	1.497	1.439	1.458	89,628	1.4498	-1.94%
2014-12-08	0	1.550	1.550	1.590	1.550	1.640	398,000	631,860	1.5876	1.487	1.487	1.526	1.487	1.574	414,791	1.5233	-6.06%
2014-12-05	0	1.650	1.650	1.680	1.650	1.770	312,000	526,340	1.6870	1.583	1.583	1.612	1.583	1.698	325,163	1.6187	-8.33%
2014-12-04	0	1.800	1.730	1.830	1.750	1.800	16,000	28,260	1.7663	1.727	1.660	1.756	1.679	1.727	16,675	1.6948	0.00%
2014-12-03	0	1.800	1.790	1.800	1.750	1.840	128,000	227,040	1.7738	1.727	1.718	1.727	1.679	1.766	133,400	1.7019	-1.10%
2014-12-02	0	1.820	1.760	1.820	1.710	1.820	250,000	438,320	1.7533	1.746	1.689	1.746	1.641	1.746	260,547	1.6823	3.41%
2014-12-01	0	1.760	1.750	1.760	1.760	1.850	92,000	168,100	1.8272	1.689	1.679	1.689	1.689	1.775	95,881	1.7532	-6.88%
2014-11-28	0	1.890	1.810	1.890	1.860	1.890	142,000	264,180	1.8604	1.813	1.737	1.813	1.785	1.813	147,991	1.7851	1.07%
2014-11-27	0	1.870	1.840	1.890	1.800	1.930	300,000	552,320	1.8411	1.794	1.766	1.813	1.727	1.852	312,656	1.7665	-4.10%
2014-11-26	0	1.950	1.920	1.950	1.900	2.050	228,000	444,140	1.9480	1.871	1.842	1.871	1.823	1.967	237,619	1.8691	-4.41%
2014-11-25	0	2.040	1.960	2.040	1.950	2.250	480,000	993,000	2.0688	1.957	1.881	1.957	1.871	2.159	500,250	1.9850	-11.30%
2014-11-24	0	2.300	2.210	2.300	1.790	3.300	4,774,000	11,442,480	2.3968	2.207	2.121	2.207	1.718	3.166	4,975,404	2.2998	30.68%
2014-11-21	0	1.760	1.730	1.790	1.550	2.100	1,114,000	1,976,920	1.7746	1.689	1.660	1.718	1.487	2.015	1,160,997	1.7028	13.55%
2014-11-20	0	1.550	1.510	1.550	1.500	1.550	70,000	106,000	1.5143	1.487	1.449	1.487	1.439	1.487	72,953	1.4530	3.33%
2014-11-19	0	1.500	1.450	1.500	1.500	1.500	30,000	45,000	1.5000	1.439	1.391	1.439	1.439	1.439	31,266	1.4393	5.63%
2014-11-18	0	1.420	1.420	1.500	-	-	0	0	-	1.363	1.363	1.439	-	-	0	-	0.00%
2014-11-17	0	1.420	1.420	1.500	-	-	0	0	-	1.363	1.363	1.439	-	-	0	-	0.00%
2014-11-14	0	1.420	1.420	1.480	-	-	0	0	-	1.363	1.363	1.420	-	-	0	-	0.00%
2014-11-13	0	1.420	1.420	1.480	1.420	1.420	4,000	5,680	1.4200	1.363	1.363	1.420	1.363	1.363	4,169	1.3625	-2.07%
2014-11-12	0	1.450	1.420	1.480	1.450	1.450	10,000	14,500	1.4500	1.391	1.363	1.420	1.391	1.391	10,422	1.3913	0.00%
2014-11-11	0	1.450	1.410	1.480	1.450	1.450	300,000	435,000	1.4500	1.391	1.353	1.420	1.391	1.391	312,656	1.3913	3.57%
2014-11-10	0	1.400	1.400	1.480	1.400	1.450	6,000	8,600	1.4333	1.343	1.343	1.420	1.343	1.391	6,253	1.3753	-3.45%
2014-11-07	0	1.450	1.390	1.450	-	-	0	0	-	1.391	1.334	1.391	-	-	0	-	-3.33%
2014-11-06	0	1.500	1.400	1.520	1.360	1.500	220,000	311,240	1.4147	1.439	1.343	1.458	1.305	1.439	229,281	1.3575	4.17%
2014-11-05	0	1.440	1.440	1.480	1.440	1.480	38,000	56,080	1.4758	1.382	1.382	1.420	1.382	1.420	39,603	1.4160	-2.70%
2014-11-04	0	1.480	1.480	1.540	-	-	0	0	-	1.420	1.420	1.478	-	-	0	-	0.00%
2014-11-03	0	1.480	1.480	1.540	-	-	0	0	-	1.420	1.420	1.478	-	-	0	-	0.00%
2014-10-31	0	1.480	1.480	1.540	-	-	0	0	-	1.420	1.420	1.478	-	-	0	-	0.00%
2014-10-30	0	1.480	1.480	1.540	1.480	1.480	2,000	2,960	1.4800	1.420	1.420	1.478	1.420	1.420	2,084	1.4201	0.00%
2014-10-29	0	1.480	1.480	1.540	1.480	1.480	4,000	5,920	1.4800	1.420	1.420	1.478	1.420	1.420	4,169	1.4201	0.00%
2014-10-28	0	1.480	1.480	1.550	1.480	1.480	10,000	14,800	1.4800	1.420	1.420	1.487	1.420	1.420	10,422	1.4201	-3.27%
2014-10-27	0	1.530	1.480	1.530	-	-	0	0	-	1.468	1.420	1.468	-	-	0	-	0.00%
2014-10-24	0	1.530	1.480	1.540	-	-	0	0	-	1.468	1.420	1.478	-	-	0	-	0.00%
2014-10-23	0	1.530	1.490	1.530	1.530	1.530	20,000	30,600	1.5300	1.468	1.430	1.468	1.468	1.468	20,844	1.4681	0.00%
2014-10-22	0	1.530	1.470	1.540	-	-	0	0	-	1.468	1.410	1.478	-	-	0	-	0.00%
2014-10-21	0	1.530	1.460	1.540	1.460	1.530	70,000	106,960	1.5280	1.468	1.401	1.478	1.401	1.468	72,953	1.4661	2.68%
2014-10-20	0	1.490	1.460	1.500	-	-	0	0	-	1.430	1.401	1.439	-	-	0	-	0.00%
2014-10-17	0	1.490	1.460	1.490	1.520	1.530	60,000	91,700	1.5283	1.430	1.401	1.430	1.458	1.468	62,531	1.4665	2.76%
2014-10-16	0	1.450	1.400	1.510	1.450	1.450	60,000	87,000	1.4500	1.391	1.343	1.449	1.391	1.391	62,531	1.3913	-2.03%
2014-10-15	0	1.480	1.450	1.550	1.480	1.560	198,000	297,040	1.5002	1.420	1.391	1.487	1.420	1.497	206,353	1.4395	-0.67%
2014-10-14	0	1.490	1.480	1.560	-	-	0	0	-	1.430	1.420	1.497	-	-	0	-	0.00%
2014-10-13	0	1.490	1.470	1.560	1.490	1.490	20,000	29,800	1.4900	1.430	1.410	1.497	1.430	1.430	20,844	1.4297	0.68%
2014-10-10	0	1.480	1.460	1.560	1.480	1.500	110,000	163,500	1.4864	1.420	1.401	1.497	1.420	1.439	114,641	1.4262	-1.33%
2014-10-09	0	1.500	1.500	1.560	-	-	0	0	-	1.439	1.439	1.497	-	-	0	-	0.00%
2014-10-08	0	1.500	1.500	1.560	1.500	1.560	112,000	171,500	1.5313	1.439	1.439	1.497	1.439	1.497	116,725	1.4693	0.00%
2014-10-07	0	1.500	1.480	1.550	-	-	0	0	-	1.439	1.420	1.487	-	-	0	-	0.00%
2014-10-06	0	1.500	1.480	1.550	-	-	0	0	-	1.439	1.420	1.487	-	-	0	-	0.00%
2014-10-03	0	1.500	1.450	1.550	-	-	0	0	-	1.439	1.391	1.487	-	-	0	-	0.00%
2014-09-30	0	1.500	1.480	1.550	1.500	1.500	50,000	75,000	1.5000	1.439	1.420	1.487	1.439	1.439	52,109	1.4393	0.00%
2014-09-29	0	1.500	1.500	1.580	1.500	1.510	110,000	165,100	1.5009	1.439	1.439	1.516	1.439	1.449	114,641	1.4402	-3.23%
2014-09-26	0	1.550	1.510	1.550	1.550	1.550	60,000	93,000	1.5500	1.487	1.449	1.487	1.487	1.487	62,531	1.4873	3.33%
2014-09-25	0	1.500	1.500	1.550	1.500	1.500	30,000	45,000	1.5000	1.439	1.439	1.487	1.439	1.439	31,266	1.4393	-1.32%
2014-09-24	0	1.520	1.520	1.550	-	-	0	0	-	1.458	1.458	1.487	-	-	0	-	1.33%
2014-09-23	0	1.500	1.500	1.550	-	-	0	0	-	1.439	1.439	1.487	-	-	0	-	0.00%
2014-09-22	0	1.500	1.500	1.540	1.480	1.480	10,000	14,800	1.4800	1.439	1.439	1.478	1.420	1.420	10,422	1.4201	-3.23%
2014-09-19	0	1.550	1.510	1.580	-	-	0	0	-	1.487	1.449	1.516	-	-	0	-	0.00%
2014-09-18	0	1.550	1.530	1.550	-	-	0	0	-	1.487	1.468	1.487	-	-	0	-	0.00%
2014-09-17	0	1.550	1.530	1.550	1.550	1.550	20,000	31,000	1.5500	1.487	1.468	1.487	1.487	1.487	20,844	1.4873	-0.64%
2014-09-16	0	1.560	1.530	1.600	-	-	0	0	-	1.497	1.468	1.535	-	-	0	-	0.00%
2014-09-15	0	1.560	1.560	1.630	-	-	0	0	-	1.497	1.497	1.564	-	-	0	-	0.00%
2014-09-12	0	1.560	1.550	1.650	-	-	0	0	-	1.497	1.487	1.583	-	-	0	-	0.00%
2014-09-11	0	1.560	1.560	1.630	1.550	1.550	14,000	21,700	1.5500	1.497	1.497	1.564	1.487	1.487	14,591	1.4873	1.30%
2014-09-10	0	1.540	1.520	1.650	-	-	0	0	-	1.478	1.458	1.583	-	-	0	-	0.00%
2014-09-08	0	1.540	1.530	1.600	1.540	1.600	76,000	117,400	1.5447	1.478	1.468	1.535	1.478	1.535	79,206	1.4822	-3.75%
2014-09-05	0	1.600	1.530	1.600	-	-	0	0	-	1.535	1.468	1.535	-	-	0	-	0.00%
2014-09-04	0	1.600	1.530	1.600	1.500	1.630	202,000	311,760	1.5434	1.535	1.468	1.535	1.439	1.564	210,522	1.4809	0.00%
2014-09-03	0	1.600	1.450	1.600	1.450	1.600	280,000	428,400	1.5300	1.535	1.391	1.535	1.391	1.535	291,813	1.4681	3.90%
2014-09-02	0	1.540	1.500	1.540	-	-	0	0	-	1.478	1.439	1.478	-	-	0	-	-2.53%
2014-09-01	0	1.580	1.500	1.580	-	-	0	0	-	1.516	1.439	1.516	-	-	0	-	0.00%
2014-08-29	0	1.580	1.500	1.580	1.570	1.580	22,000	34,740	1.5791	1.516	1.439	1.516	1.506	1.516	22,928	1.5152	3.27%
2014-08-28	0	1.530	1.530	1.570	-	-	0	0	-	1.468	1.468	1.506	-	-	0	-	0.66%
2014-08-27	0	1.520	1.500	1.580	-	-	0	0	-	1.458	1.439	1.516	-	-	0	-	0.00%
2014-08-26	0	1.520	1.510	1.520	-	-	0	0	-	1.458	1.449	1.458	-	-	0	-	-1.94%
2014-08-25	0	1.550	1.510	1.560	1.550	1.550	110,000	170,500	1.5500	1.487	1.449	1.497	1.487	1.487	114,641	1.4873	0.00%
2014-08-22	0	1.550	1.490	1.550	1.550	1.550	30,000	46,500	1.5500	1.487	1.430	1.487	1.487	1.487	31,266	1.4873	3.33%
2014-08-21	0	1.500	1.480	1.550	-	-	0	0	-	1.439	1.420	1.487	-	-	0	-	0.00%
2014-08-20	0	1.500	1.500	1.550	-	-	0	0	-	1.439	1.439	1.487	-	-	0	-	0.67%
2014-08-19	0	1.490	1.480	1.540	1.490	1.490	118,000	175,820	1.4900	1.430	1.420	1.478	1.430	1.430	122,978	1.4297	1.36%
2014-08-18	0	1.470	1.450	1.550	-	-	0	0	-	1.410	1.391	1.487	-	-	0	-	0.00%
2014-08-15	0	1.470	1.470	1.550	1.450	1.550	60,000	90,000	1.5000	1.410	1.410	1.487	1.391	1.487	62,531	1.4393	1.38%
2014-08-14	0	1.450	1.450	1.520	1.450	1.450	30,000	43,500	1.4500	1.391	1.391	1.458	1.391	1.391	31,266	1.3913	-3.33%
2014-08-13	0	1.500	1.450	1.550	-	-	0	0	-	1.439	1.391	1.487	-	-	0	-	0.00%
2014-08-12	0	1.500	1.450	1.550	-	-	0	0	-	1.439	1.391	1.487	-	-	0	-	0.00%
2014-08-11	0	1.500	1.450	1.520	-	-	0	0	-	1.439	1.391	1.458	-	-	0	-	0.00%
2014-08-08	0	1.500	1.500	1.560	-	-	0	0	-	1.439	1.439	1.497	-	-	0	-	0.00%
2014-08-07	0	1.500	1.460	1.530	1.500	1.500	4,000	6,000	1.5000	1.439	1.401	1.468	1.439	1.439	4,169	1.4393	-1.32%
2014-08-06	0	1.520	1.480	1.550	1.450	1.520	22,000	33,300	1.5136	1.458	1.420	1.487	1.391	1.458	22,928	1.4524	1.33%
2014-08-05	0	1.500	1.460	1.500	1.500	1.500	100,000	150,000	1.5000	1.439	1.401	1.439	1.439	1.439	104,219	1.4393	0.00%
2014-08-04	0	1.500	1.480	1.550	1.500	1.500	2,000	3,000	1.5000	1.439	1.420	1.487	1.439	1.439	2,084	1.4393	-1.96%
2014-08-01	0	1.530	1.450	1.580	-	-	0	0	-	1.468	1.391	1.516	-	-	0	-	0.00%
2014-07-31	0	1.530	1.450	1.580	1.340	1.530	440,000	669,200	1.5209	1.468	1.391	1.516	1.286	1.468	458,563	1.4593	2.00%
2014-07-30	0	1.500	1.470	1.500	-	-	0	0	-	1.439	1.410	1.439	-	-	0	-	0.00%
2014-07-29	0	1.500	1.480	1.500	1.500	1.540	130,000	196,480	1.5114	1.439	1.420	1.439	1.439	1.478	135,484	1.4502	-5.06%
2014-07-28	0	1.580	1.550	1.580	-	-	0	0	-	1.516	1.487	1.516	-	-	0	-	0.00%
2014-07-25	0	1.580	1.500	1.580	-	-	0	0	-	1.516	1.439	1.516	-	-	0	-	-0.63%
2014-07-24	0	1.590	1.530	1.590	-	-	0	0	-	1.526	1.468	1.526	-	-	0	-	-0.62%
2014-07-23	0	1.600	1.530	1.620	-	-	0	0	-	1.535	1.468	1.554	-	-	0	-	0.00%
2014-07-22	0	1.600	1.540	1.620	-	-	0	0	-	1.535	1.478	1.554	-	-	0	-	0.00%
2014-07-21	0	1.600	1.540	1.600	1.600	1.600	4,000	6,400	1.6000	1.535	1.478	1.535	1.535	1.535	4,169	1.5352	0.00%
2014-07-18	0	1.600	1.530	1.600	-	-	0	0	-	1.535	1.468	1.535	-	-	0	-	0.00%
2014-07-17	0	1.600	1.550	1.600	1.600	1.600	30,000	48,000	1.6000	1.535	1.487	1.535	1.535	1.535	31,266	1.5352	3.23%
2014-07-16	0	1.550	1.550	1.600	1.550	1.550	36,000	55,800	1.5500	1.487	1.487	1.535	1.487	1.487	37,519	1.4873	-3.13%
2014-07-15	0	1.600	1.540	1.600	-	-	0	0	-	1.535	1.478	1.535	-	-	0	-	0.00%
2014-07-14	0	1.600	1.540	1.600	1.580	1.600	70,000	111,600	1.5943	1.535	1.478	1.535	1.516	1.535	72,953	1.5297	0.00%
2014-07-11	0	1.600	1.550	1.600	1.500	1.600	172,000	266,540	1.5497	1.535	1.487	1.535	1.439	1.535	179,256	1.4869	2.56%
2014-07-10	0	1.560	1.560	1.600	1.560	1.600	152,000	238,980	1.5722	1.497	1.497	1.535	1.497	1.535	158,413	1.5086	-0.64%
2014-07-09	0	1.570	1.560	1.600	1.560	1.620	146,000	232,320	1.5912	1.506	1.497	1.535	1.497	1.554	152,159	1.5268	-6.55%
2014-07-08	0	1.680	1.620	1.680	1.610	1.680	104,000	170,720	1.6415	1.612	1.554	1.612	1.545	1.612	108,388	1.5751	1.20%
2014-07-07	0	1.660	1.600	1.700	1.600	1.700	152,000	247,800	1.6303	1.593	1.535	1.631	1.535	1.631	158,413	1.5643	-1.19%
2014-07-04	0	1.680	1.630	1.700	1.580	1.700	200,000	328,000	1.6400	1.612	1.564	1.631	1.516	1.631	208,438	1.5736	3.70%
2014-07-03	0	1.620	1.620	1.700	1.580	1.700	122,000	199,560	1.6357	1.554	1.554	1.631	1.516	1.631	127,147	1.5695	-3.57%
2014-07-02	0	1.680	1.680	1.750	1.680	1.700	216,000	363,680	1.6837	1.612	1.612	1.679	1.612	1.631	225,113	1.6155	-2.33%
2014-06-30	0	1.720	1.680	1.720	1.720	1.720	30,000	51,600	1.7200	1.650	1.612	1.650	1.650	1.650	31,266	1.6504	0.00%
2014-06-27	0	1.720	1.650	1.720	1.720	1.720	40,000	68,800	1.7200	1.650	1.583	1.650	1.650	1.650	41,688	1.6504	-0.58%
2014-06-26	0	1.730	1.730	1.780	-	-	0	0	-	1.660	1.660	1.708	-	-	0	-	0.58%
2014-06-25	0	1.720	1.720	1.760	1.720	1.720	14,000	24,080	1.7200	1.650	1.650	1.689	1.650	1.650	14,591	1.6504	-3.37%
2014-06-24	0	1.780	1.700	1.800	-	-	0	0	-	1.708	1.631	1.727	-	-	0	-	0.00%
2014-06-23	0	1.780	1.720	1.780	-	-	0	0	-	1.708	1.650	1.708	-	-	0	-	-0.56%
2014-06-20	0	1.790	1.790	1.800	1.790	1.790	10,000	17,900	1.7900	1.718	1.718	1.727	1.718	1.718	10,422	1.7175	-0.56%
2014-06-19	0	1.800	1.750	1.800	-	-	0	0	-	1.727	1.679	1.727	-	-	0	-	0.00%
2014-06-18	0	1.800	1.750	1.800	-	-	0	0	-	1.727	1.679	1.727	-	-	0	-	0.00%
2014-06-17	0	1.800	1.750	1.800	-	-	0	0	-	1.727	1.679	1.727	-	-	0	-	0.00%
2014-06-16	0	1.800	1.720	1.800	1.800	1.800	32,000	57,600	1.8000	1.727	1.650	1.727	1.727	1.727	33,350	1.7271	0.00%
2014-06-13	0	1.800	1.710	1.800	1.800	1.800	294,000	529,200	1.8000	1.727	1.641	1.727	1.727	1.727	306,403	1.7271	1.69%
2014-06-12	0	1.770	1.770	1.780	1.770	1.780	58,000	103,060	1.7769	1.698	1.698	1.708	1.698	1.708	60,447	1.7050	-0.56%
2014-06-11	0	1.780	1.780	1.800	1.770	1.800	122,000	218,980	1.7949	1.708	1.708	1.727	1.698	1.727	127,147	1.7223	1.14%
2014-06-10	0	1.760	1.750	1.780	1.750	1.760	80,000	140,400	1.7550	1.689	1.679	1.708	1.679	1.689	83,375	1.6840	0.57%
2014-06-09	0	1.750	1.720	1.750	1.710	1.750	102,000	176,740	1.7327	1.679	1.650	1.679	1.641	1.679	106,303	1.6626	0.00%
2014-06-06	0	1.750	1.710	1.800	-	-	0	0	-	1.679	1.641	1.727	-	-	0	-	0.00%
2014-06-05	0	1.750	1.720	1.750	1.710	1.750	218,000	377,920	1.7336	1.679	1.650	1.679	1.641	1.679	227,197	1.6634	0.00%
2014-06-04	0	1.750	1.710	1.750	1.750	1.750	28,000	49,000	1.7500	1.679	1.641	1.679	1.679	1.679	29,181	1.6792	0.57%
2014-06-03	0	1.740	1.710	1.760	-	-	0	0	-	1.670	1.641	1.689	-	-	0	-	0.00%
2014-05-30	0	1.740	1.700	1.740	1.740	1.740	66,000	114,840	1.7400	1.670	1.631	1.670	1.670	1.670	68,784	1.6696	-0.57%
2014-05-29	0	1.750	1.710	1.750	1.750	1.750	6,000	10,500	1.7500	1.679	1.641	1.679	1.679	1.679	6,253	1.6792	0.00%
2014-05-28	0	1.750	1.690	1.750	1.690	1.750	16,000	27,800	1.7375	1.679	1.622	1.679	1.622	1.679	16,675	1.6672	2.34%
2014-05-27	0	1.710	1.710	1.760	-	-	0	0	-	1.641	1.641	1.689	-	-	0	-	1.18%
2014-05-26	0	1.690	1.680	1.750	-	-	0	0	-	1.622	1.612	1.679	-	-	0	-	0.00%
2014-05-23	0	1.690	1.690	1.730	1.690	1.690	6,000	10,140	1.6900	1.622	1.622	1.660	1.622	1.622	6,253	1.6216	-2.31%
2014-05-22	0	1.730	1.680	1.730	1.680	1.740	26,000	44,780	1.7223	1.660	1.612	1.660	1.612	1.670	27,097	1.6526	2.37%
2014-05-21	0	1.740	1.700	1.740	1.750	1.750	20,000	35,000	1.7500	1.622	1.584	1.622	1.631	1.631	21,460	1.6309	-0.57%
2014-05-20	0	1.750	1.720	1.750	1.720	1.750	34,000	58,740	1.7276	1.631	1.603	1.631	1.603	1.631	36,483	1.6101	-0.57%
2014-05-19	0	1.760	1.740	1.760	-	-	2,000	3,480	1.7400	1.640	1.622	1.640	-	-	2,146	1.6216	0.00%
2014-05-16	0	1.760	1.740	1.760	1.730	1.770	46,000	80,340	1.7465	1.640	1.622	1.640	1.612	1.650	49,359	1.6277	1.15%
2014-05-15	0	1.740	1.700	1.740	1.730	1.750	12,000	20,800	1.7333	1.622	1.584	1.622	1.612	1.631	12,876	1.6154	0.58%
2014-05-14	0	1.730	1.730	1.740	1.650	1.720	162,000	275,460	1.7004	1.612	1.612	1.622	1.538	1.603	173,830	1.5847	4.22%
2014-05-13	0	1.660	1.640	1.660	-	-	0	0	-	1.547	1.528	1.547	-	-	0	-	-0.60%
2014-05-12	0	1.670	1.660	1.670	1.660	1.680	40,000	66,860	1.6715	1.556	1.547	1.556	1.547	1.566	42,921	1.5578	1.83%
2014-05-09	0	1.640	1.640	1.650	1.630	1.640	52,000	84,820	1.6312	1.528	1.528	1.538	1.519	1.528	55,797	1.5201	-0.61%
2014-05-08	0	1.650	1.640	1.690	-	-	0	0	-	1.538	1.528	1.575	-	-	0	-	0.00%
2014-05-07	0	1.650	1.640	1.670	1.650	1.650	8,000	13,200	1.6500	1.538	1.528	1.556	1.538	1.538	8,584	1.5377	-1.20%
2014-05-05	0	1.670	1.640	1.670	1.640	1.680	18,000	29,700	1.6500	1.556	1.528	1.556	1.528	1.566	19,314	1.5377	-0.60%
2014-05-02	0	1.680	1.650	1.680	1.650	1.680	100,000	167,420	1.6742	1.566	1.538	1.566	1.538	1.566	107,302	1.5603	2.44%
2014-04-30	0	1.640	1.620	1.640	1.560	1.660	304,000	490,460	1.6134	1.528	1.510	1.528	1.454	1.547	326,199	1.5036	-2.96%
2014-04-29	0	1.690	1.660	1.690	-	-	0	0	-	1.575	1.547	1.575	-	-	0	-	-0.59%
2014-04-28	0	1.700	1.650	1.730	1.700	1.740	186,000	319,640	1.7185	1.584	1.538	1.612	1.584	1.622	199,582	1.6015	-2.30%
2014-04-25	0	1.740	1.700	1.760	1.720	1.740	40,000	69,200	1.7300	1.622	1.584	1.640	1.603	1.622	42,921	1.6123	2.35%
2014-04-24	0	1.700	1.700	1.720	1.700	1.700	64,000	108,800	1.7000	1.584	1.584	1.603	1.584	1.584	68,673	1.5843	2.41%
2014-04-23	0	1.660	1.650	1.700	1.650	1.660	54,000	89,160	1.6511	1.547	1.538	1.584	1.538	1.547	57,943	1.5387	0.61%
2014-04-22	0	1.650	1.640	1.670	1.630	1.650	34,000	55,900	1.6441	1.538	1.528	1.556	1.519	1.538	36,483	1.5322	0.00%
2014-04-17	0	1.650	1.650	1.700	1.650	1.740	204,000	346,980	1.7009	1.538	1.538	1.584	1.538	1.622	218,896	1.5851	2.48%
2014-04-16	0	1.610	1.590	1.680	-	-	0	0	-	1.500	1.482	1.566	-	-	0	-	0.00%
2014-04-15	0	1.610	1.610	1.620	1.580	1.630	56,000	90,120	1.6093	1.500	1.500	1.510	1.472	1.519	60,089	1.4998	-5.29%
2014-04-14	0	1.700	1.650	1.770	-	-	0	0	-	1.584	1.538	1.650	-	-	0	-	0.00%
2014-04-11	0	1.700	1.640	1.700	1.690	1.700	18,000	30,480	1.6933	1.584	1.528	1.584	1.575	1.584	19,314	1.5781	0.00%
2014-04-10	0	1.700	1.700	1.720	1.650	1.740	36,000	60,640	1.6844	1.584	1.584	1.603	1.538	1.622	38,629	1.5698	-2.30%
2014-04-09	0	1.740	1.710	1.740	1.640	1.800	216,000	382,120	1.7691	1.622	1.594	1.622	1.528	1.678	231,773	1.6487	7.41%
2014-04-08	0	1.620	1.610	1.620	1.620	1.620	24,000	38,880	1.6200	1.510	1.500	1.510	1.510	1.510	25,753	1.5098	-2.41%
2014-04-07	0	1.660	1.660	1.700	1.660	1.670	22,000	36,560	1.6618	1.547	1.547	1.584	1.547	1.556	23,606	1.5487	-2.35%
2014-04-04	0	1.700	1.670	1.700	1.580	1.700	116,000	194,620	1.6778	1.584	1.556	1.584	1.472	1.584	124,471	1.5636	4.94%
2014-04-03	0	1.620	1.610	1.640	1.600	1.800	726,000	1,245,620	1.7157	1.510	1.500	1.528	1.491	1.678	779,014	1.5990	-9.50%
2014-04-02	0	1.790	1.780	1.790	1.740	1.800	344,000	612,980	1.7819	1.668	1.659	1.668	1.622	1.678	369,119	1.6607	7.83%
2014-04-01	0	1.660	1.630	1.750	-	-	0	0	-	1.547	1.519	1.631	-	-	0	-	0.00%
2014-03-31	0	1.660	1.620	1.740	-	-	0	0	-	1.547	1.510	1.622	-	-	0	-	0.00%
2014-03-28	0	1.660	1.630	1.700	-	-	0	0	-	1.547	1.519	1.584	-	-	0	-	0.00%
2014-03-27	0	1.660	1.660	1.690	1.660	1.780	286,000	491,340	1.7180	1.547	1.547	1.575	1.547	1.659	306,884	1.6011	-1.19%
2014-03-26	0	1.680	1.660	1.700	1.600	1.790	724,000	1,246,420	1.7216	1.566	1.547	1.584	1.491	1.668	776,868	1.6044	5.66%
2014-03-25	0	1.590	1.570	1.600	1.540	1.590	3,758,000	5,826,000	1.5503	1.482	1.463	1.491	1.435	1.482	4,032,416	1.4448	2.58%
2014-03-24	0	1.550	1.510	1.550	1.500	1.560	162,000	248,000	1.5309	1.445	1.407	1.445	1.398	1.454	173,830	1.4267	2.65%
2014-03-21	0	1.510	1.500	1.510	1.440	1.510	20,242,000	31,361,040	1.5493	1.407	1.398	1.407	1.342	1.407	21,720,106	1.4439	7.09%
2014-03-20	0	1.410	1.360	1.420	1.350	1.410	42,700	58,398	1.3676	1.314	1.267	1.323	1.258	1.314	45,818	1.2746	1.44%
2014-03-19	0	1.390	1.360	1.400	1.390	1.390	140,000	194,600	1.3900	1.295	1.267	1.305	1.295	1.295	150,223	1.2954	0.00%
2014-03-18	0	1.390	1.390	1.540	1.390	1.390	36,000	50,040	1.3900	1.295	1.295	1.435	1.295	1.295	38,629	1.2954	-1.42%
2014-03-17	0	1.410	1.410	1.640	1.390	1.400	18,000	25,040	1.3911	1.314	1.314	1.528	1.295	1.305	19,314	1.2964	-0.70%
2014-03-14	0	1.420	1.420	1.540	1.390	1.400	22,000	30,640	1.3927	1.323	1.323	1.435	1.295	1.305	23,606	1.2979	-8.97%
2014-03-13	0	1.560	1.500	1.770	-	-	0	0	-	1.454	1.398	1.650	-	-	0	-	0.00%
2014-03-12	0	1.560	1.440	1.760	-	-	0	0	-	1.454	1.342	1.640	-	-	0	-	0.00%
2014-03-11	0	1.560	1.400	1.640	-	-	0	0	-	1.454	1.305	1.528	-	-	0	-	0.00%
2014-03-10	0	1.560	1.430	1.770	-	-	0	0	-	1.454	1.333	1.650	-	-	0	-	0.00%
2014-03-07	0	1.560	1.440	1.600	-	-	0	0	-	1.454	1.342	1.491	-	-	0	-	0.00%
2014-03-06	0	1.560	1.390	1.590	1.550	1.560	4,000	6,220	1.5550	1.454	1.295	1.482	1.445	1.454	4,292	1.4492	11.43%
2014-03-05	0	1.400	1.360	1.560	1.400	1.400	30,000	42,000	1.4000	1.305	1.267	1.454	1.305	1.305	32,191	1.3047	1.45%
2014-03-04	0	1.380	1.360	1.570	-	-	0	0	-	1.286	1.267	1.463	-	-	0	-	0.00%
2014-03-03	0	1.380	1.360	1.570	-	-	0	0	-	1.286	1.267	1.463	-	-	0	-	0.00%
2014-02-28	0	1.380	1.370	1.580	-	-	0	0	-	1.286	1.277	1.472	-	-	0	-	0.00%
2014-02-27	0	1.380	1.380	1.720	1.350	1.420	48,000	66,060	1.3763	1.286	1.286	1.603	1.258	1.323	51,505	1.2826	-4.17%
2014-02-26	0	1.440	1.370	1.730	-	-	0	0	-	1.342	1.277	1.612	-	-	0	-	0.00%
2014-02-25	0	1.440	1.250	1.730	-	-	0	0	-	1.342	1.165	1.612	-	-	0	-	0.00%
2014-02-24	0	1.440	1.370	1.730	-	-	0	0	-	1.342	1.277	1.612	-	-	0	-	0.00%
2014-02-21	0	1.440	1.370	1.450	1.440	1.450	366,000	527,140	1.4403	1.342	1.277	1.351	1.342	1.351	392,726	1.3423	-2.70%
2014-02-20	0	1.480	1.270	1.580	-	-	0	0	-	1.379	1.184	1.472	-	-	0	-	0.00%
2014-02-19	0	1.480	1.220	1.490	-	-	0	0	-	1.379	1.137	1.389	-	-	0	-	-0.67%
2014-02-18	0	1.490	1.270	1.500	-	-	0	0	-	1.389	1.184	1.398	-	-	0	-	0.00%
2014-02-17	0	1.490	1.220	1.490	1.500	1.510	44,000	66,120	1.5027	1.389	1.137	1.389	1.398	1.407	47,213	1.4005	-0.67%
2014-02-14	0	1.500	1.460	1.520	1.460	1.500	210,000	314,360	1.4970	1.398	1.361	1.417	1.361	1.398	225,335	1.3951	7.14%
2014-02-13	0	1.400	1.390	1.460	1.390	1.400	18,000	25,180	1.3989	1.305	1.295	1.361	1.295	1.305	19,314	1.3037	2.19%
2014-02-12	0	1.370	1.370	1.450	1.370	1.380	8,000	10,980	1.3725	1.277	1.277	1.351	1.277	1.286	8,584	1.2791	-5.52%
2014-02-11	0	1.450	1.400	1.460	1.450	1.480	18,000	26,220	1.4567	1.351	1.305	1.361	1.351	1.379	19,314	1.3575	0.00%
2014-02-10	0	1.450	1.400	1.450	-	-	0	0	-	1.351	1.305	1.351	-	-	0	-	0.00%
2014-02-07	0	1.450	1.440	1.500	1.450	1.450	40,000	58,000	1.4500	1.351	1.342	1.398	1.351	1.351	42,921	1.3513	-3.33%
2014-02-06	0	1.500	1.500	1.600	1.500	1.510	8,000	12,040	1.5050	1.398	1.398	1.491	1.398	1.407	8,584	1.4026	0.00%
2014-02-05	0	1.500	1.500	1.590	1.500	1.600	4,000	6,200	1.5500	1.398	1.398	1.482	1.398	1.491	4,292	1.4445	-9.09%
2014-02-04	0	1.650	1.490	1.650	-	-	0	0	-	1.538	1.389	1.538	-	-	0	-	0.00%
2014-01-30	0	1.650	1.460	1.650	-	-	20,000	33,000	1.6500	1.538	1.361	1.538	-	-	21,460	1.5377	0.00%
2014-01-29	0	1.650	1.500	1.650	1.450	1.650	16,000	25,560	1.5975	1.538	1.398	1.538	1.351	1.538	17,168	1.4888	0.00%
2014-01-28	0	1.650	1.460	1.790	-	-	0	0	-	1.538	1.361	1.668	-	-	0	-	0.00%
2014-01-27	0	1.650	1.460	1.650	-	-	0	0	-	1.538	1.361	1.538	-	-	0	-	0.00%
2014-01-24	0	1.650	1.480	1.650	-	-	0	0	-	1.538	1.379	1.538	-	-	0	-	0.00%
2014-01-23	0	1.650	1.480	1.680	-	-	0	0	-	1.538	1.379	1.566	-	-	0	-	0.00%
2014-01-22	0	1.650	1.460	1.680	-	-	0	0	-	1.538	1.361	1.566	-	-	0	-	0.00%
2014-01-21	0	1.650	1.260	1.680	-	-	0	0	-	1.538	1.174	1.566	-	-	0	-	0.00%
2014-01-20	0	1.650	1.260	1.800	-	-	0	0	-	1.538	1.174	1.678	-	-	0	-	0.00%
2014-01-17	0	1.650	1.560	1.780	-	-	0	0	-	1.538	1.454	1.659	-	-	0	-	0.00%
2014-01-16	0	1.650	1.540	1.650	-	-	0	0	-	1.538	1.435	1.538	-	-	0	-	0.00%
2014-01-15	0	1.650	1.550	1.700	-	-	0	0	-	1.538	1.445	1.584	-	-	0	-	0.00%
2014-01-14	0	1.650	1.550	1.700	1.650	1.650	14,000	23,100	1.6500	1.538	1.445	1.584	1.538	1.538	15,022	1.5377	-2.37%
2014-01-13	0	1.690	1.550	1.700	-	-	0	0	-	1.575	1.445	1.584	-	-	0	-	0.00%
2014-01-10	0	1.690	1.520	1.690	1.700	1.700	2,000	3,400	1.7000	1.575	1.417	1.575	1.584	1.584	2,146	1.5843	7.64%
2014-01-09	0	1.570	1.560	1.570	1.570	1.570	14,000	21,980	1.5700	1.463	1.454	1.463	1.463	1.463	15,022	1.4632	2.61%
2014-01-08	0	1.530	1.530	1.670	1.500	1.680	18,000	28,800	1.6000	1.426	1.426	1.556	1.398	1.566	19,314	1.4911	-10.00%
2014-01-07	0	1.700	1.610	1.700	1.600	1.700	78,000	130,400	1.6718	1.584	1.500	1.584	1.491	1.584	83,696	1.5580	-3.41%
2014-01-06	0	1.760	1.570	1.760	-	-	0	0	-	1.640	1.463	1.640	-	-	0	-	-1.12%
2014-01-03	0	1.780	1.480	1.780	-	-	0	0	-	1.659	1.379	1.659	-	-	0	-	0.00%
2014-01-02	0	1.780	1.520	1.780	-	-	0	0	-	1.659	1.417	1.659	-	-	0	-	0.00%
2013-12-31	0	1.780	1.700	1.780	1.600	1.790	46,000	77,760	1.6904	1.659	1.584	1.659	1.491	1.668	49,359	1.5754	0.00%
2013-12-30	0	1.780	1.480	1.790	-	-	0	0	-	1.659	1.379	1.668	-	-	0	-	0.00%
2013-12-27	0	1.780	1.490	1.780	-	-	0	0	-	1.659	1.389	1.659	-	-	0	-	-0.56%
2013-12-24	0	1.790	1.510	1.790	-	-	0	0	-	1.668	1.407	1.668	-	-	0	-	0.00%
2013-12-23	0	1.790	1.490	1.790	-	-	0	0	-	1.668	1.389	1.668	-	-	0	-	0.00%
2013-12-20	0	1.790	1.500	1.790	-	-	0	0	-	1.668	1.398	1.668	-	-	0	-	0.00%
2013-12-19	0	1.790	1.500	1.790	-	-	0	0	-	1.668	1.398	1.668	-	-	0	-	0.00%
2013-12-18	0	1.790	1.520	1.790	-	-	0	0	-	1.668	1.417	1.668	-	-	0	-	0.00%
2013-12-17	0	1.790	1.500	1.790	-	-	0	0	-	1.668	1.398	1.668	-	-	0	-	0.00%
2013-12-16	0	1.790	1.500	1.790	-	-	0	0	-	1.668	1.398	1.668	-	-	0	-	0.00%
2013-12-13	0	1.790	1.530	1.800	-	-	0	0	-	1.668	1.426	1.678	-	-	0	-	0.00%
2013-12-12	0	1.790	1.530	1.800	-	-	0	0	-	1.668	1.426	1.678	-	-	0	-	0.00%
2013-12-11	0	1.790	1.500	1.800	-	-	0	0	-	1.668	1.398	1.678	-	-	0	-	0.00%
2013-12-10	0	1.790	1.650	1.790	-	-	0	0	-	1.668	1.538	1.668	-	-	0	-	0.00%
2013-12-09	0	1.790	1.470	1.800	-	-	0	0	-	1.668	1.370	1.678	-	-	0	-	0.00%
2013-12-06	0	1.790	1.490	1.800	-	-	0	0	-	1.668	1.389	1.678	-	-	0	-	0.00%
2013-12-05	0	1.790	1.490	1.800	-	-	0	0	-	1.668	1.389	1.678	-	-	0	-	0.00%
2013-12-04	0	1.790	1.500	1.800	-	-	0	0	-	1.668	1.398	1.678	-	-	0	-	0.00%
2013-12-03	0	1.790	1.650	1.790	1.620	1.790	4,000	6,820	1.7050	1.668	1.538	1.668	1.510	1.668	4,292	1.5890	2.29%
2013-12-02	0	1.750	1.620	1.790	-	-	0	0	-	1.631	1.510	1.668	-	-	0	-	0.00%
2013-11-29	0	1.750	1.650	1.790	-	-	0	0	-	1.631	1.538	1.668	-	-	0	-	0.00%
2013-11-28	0	1.750	1.620	1.750	-	-	0	0	-	1.631	1.510	1.631	-	-	0	-	0.00%
2013-11-27	0	1.750	1.620	1.790	-	-	0	0	-	1.631	1.510	1.668	-	-	0	-	0.00%
2013-11-26	0	1.750	1.630	1.790	-	-	0	0	-	1.631	1.519	1.668	-	-	0	-	0.00%
2013-11-25	0	1.750	1.650	1.800	-	-	0	0	-	1.631	1.538	1.678	-	-	0	-	0.00%
2013-11-22	0	1.750	1.610	1.800	-	-	0	0	-	1.631	1.500	1.678	-	-	0	-	0.00%
2013-11-21	0	1.750	1.600	1.800	-	-	0	0	-	1.631	1.491	1.678	-	-	0	-	0.00%
2013-11-20	0	1.750	1.500	1.800	-	-	0	0	-	1.631	1.398	1.678	-	-	0	-	0.00%
2013-11-19	0	1.750	1.660	1.800	-	-	0	0	-	1.631	1.547	1.678	-	-	0	-	0.00%
2013-11-18	0	1.750	1.700	1.800	-	-	0	0	-	1.631	1.584	1.678	-	-	0	-	0.00%
2013-11-15	0	1.750	1.610	1.800	1.750	1.750	18,000	31,500	1.7500	1.631	1.500	1.678	1.631	1.631	19,314	1.6309	0.00%
2013-11-14	0	1.750	1.750	1.800	1.750	1.750	10,000	17,500	1.7500	1.631	1.631	1.678	1.631	1.631	10,730	1.6309	-2.78%
2013-11-13	0	1.800	1.750	1.800	-	-	0	0	-	1.678	1.631	1.678	-	-	0	-	0.00%
2013-11-12	0	1.800	1.750	1.800	1.800	1.800	34,000	61,200	1.8000	1.678	1.631	1.678	1.678	1.678	36,483	1.6775	-6.25%
2013-11-11	0	1.920	1.810	1.920	-	-	0	0	-	1.789	1.687	1.789	-	-	0	-	0.00%
2013-11-08	0	1.920	1.810	1.920	-	-	0	0	-	1.789	1.687	1.789	-	-	0	-	-0.52%
2013-11-07	0	1.930	1.810	1.980	-	-	0	0	-	1.799	1.687	1.845	-	-	0	-	0.00%
2013-11-06	0	1.930	1.810	1.980	-	-	0	0	-	1.799	1.687	1.845	-	-	0	-	0.00%
2013-11-05	0	1.930	1.810	1.980	-	-	0	0	-	1.799	1.687	1.845	-	-	0	-	0.00%
2013-11-04	0	1.930	1.830	1.970	-	-	0	0	-	1.799	1.705	1.836	-	-	0	-	0.00%
2013-11-01	0	1.930	1.810	1.970	-	-	0	0	-	1.799	1.687	1.836	-	-	0	-	0.00%
2013-10-31	0	1.930	1.780	1.980	-	-	0	0	-	1.799	1.659	1.845	-	-	0	-	0.00%
2013-10-30	0	1.930	1.760	1.930	1.900	1.930	12,000	22,860	1.9050	1.799	1.640	1.799	1.771	1.799	12,876	1.7754	2.66%
2013-10-29	0	1.880	1.720	1.900	-	-	0	0	-	1.752	1.603	1.771	-	-	0	-	0.00%
2013-10-28	0	1.880	1.720	1.900	-	-	0	0	-	1.752	1.603	1.771	-	-	0	-	0.00%
2013-10-25	0	1.880	1.750	1.900	-	-	0	0	-	1.752	1.631	1.771	-	-	0	-	0.00%
2013-10-24	0	1.880	1.730	1.900	-	-	0	0	-	1.752	1.612	1.771	-	-	0	-	0.00%
2013-10-23	0	1.880	1.880	1.900	1.860	1.860	2,000	3,720	1.8600	1.752	1.752	1.771	1.733	1.733	2,146	1.7334	1.62%
2013-10-22	0	1.850	1.810	1.850	1.900	1.900	2,000	3,800	1.9000	1.724	1.687	1.724	1.771	1.771	2,146	1.7707	2.78%
2013-10-21	0	1.800	1.800	1.900	-	-	0	0	-	1.678	1.678	1.771	-	-	0	-	1.12%
2013-10-18	0	1.780	1.780	1.900	-	-	0	0	-	1.659	1.659	1.771	-	-	0	-	1.14%
2013-10-17	0	1.760	1.720	1.890	-	-	0	0	-	1.640	1.603	1.761	-	-	0	-	0.00%
2013-10-16	0	1.760	1.720	1.900	-	-	0	0	-	1.640	1.603	1.771	-	-	0	-	0.00%
2013-10-15	0	1.760	1.760	1.900	1.760	1.760	28,000	49,280	1.7600	1.640	1.640	1.771	1.640	1.640	30,045	1.6402	-3.30%
2013-10-11	0	1.820	1.820	1.900	1.810	1.820	30,000	54,440	1.8147	1.696	1.696	1.771	1.687	1.696	32,191	1.6912	-1.09%
2013-10-10	0	1.840	1.830	1.900	-	-	0	0	-	1.715	1.705	1.771	-	-	0	-	0.00%
2013-10-09	0	1.840	1.820	1.950	1.810	1.950	68,000	125,300	1.8426	1.715	1.696	1.817	1.687	1.817	72,965	1.7173	-8.00%
2013-10-08	0	2.000	1.810	2.090	-	-	0	0	-	1.864	1.687	1.948	-	-	0	-	0.00%
2013-10-07	0	2.000	1.820	2.100	-	-	0	0	-	1.864	1.696	1.957	-	-	0	-	0.00%
2013-10-04	0	2.000	1.810	2.140	-	-	0	0	-	1.864	1.687	1.994	-	-	0	-	0.00%
2013-10-03	0	2.000	1.810	2.100	-	-	0	0	-	1.864	1.687	1.957	-	-	0	-	0.00%
2013-10-02	0	2.000	1.820	2.050	2.000	2.000	20,000	40,000	2.0000	1.864	1.696	1.910	1.864	1.864	21,460	1.8639	-0.99%
2013-09-30	0	2.020	1.880	2.020	2.030	2.030	26,000	52,780	2.0300	1.883	1.752	1.883	1.892	1.892	27,899	1.8919	3.59%
2013-09-27	0	1.950	1.830	1.950	1.950	1.950	40,000	78,000	1.9500	1.817	1.705	1.817	1.817	1.817	42,921	1.8173	0.00%
2013-09-26	0	1.950	1.800	1.960	1.950	1.950	82,000	159,900	1.9500	1.817	1.678	1.827	1.817	1.817	87,988	1.8173	0.00%
2013-09-25	0	1.950	1.800	1.960	1.950	1.950	46,000	89,700	1.9500	1.817	1.678	1.827	1.817	1.817	49,359	1.8173	0.00%
2013-09-24	0	1.950	1.830	1.950	1.940	1.960	62,000	120,860	1.9494	1.817	1.705	1.817	1.808	1.827	66,527	1.8167	2.63%
2013-09-23	0	1.900	1.820	1.930	1.850	1.900	218,000	412,580	1.8926	1.771	1.696	1.799	1.724	1.771	233,919	1.7638	5.56%
2013-09-19	0	1.800	1.750	1.840	-	-	0	0	-	1.678	1.631	1.715	-	-	0	-	0.00%
2013-09-18	0	1.800	1.760	1.800	1.700	1.800	770,000	1,337,720	1.7373	1.678	1.640	1.678	1.584	1.678	826,227	1.6191	-0.55%
2013-09-17	0	1.810	1.750	1.850	-	-	0	0	-	1.687	1.631	1.724	-	-	0	-	0.00%
2013-09-16	0	1.810	1.760	1.840	-	-	0	0	-	1.687	1.640	1.715	-	-	0	-	0.00%
2013-09-13	0	1.810	1.810	1.900	1.810	1.830	6,000	10,940	1.8233	1.687	1.687	1.771	1.687	1.705	6,438	1.6993	-1.09%
2013-09-12	0	1.830	1.700	1.900	1.830	1.830	50,000	91,500	1.8300	1.705	1.584	1.771	1.705	1.705	53,651	1.7055	0.55%
2013-09-11	0	1.820	1.700	1.990	-	-	0	0	-	1.696	1.584	1.855	-	-	0	-	0.00%
2013-09-10	0	1.820	1.720	1.940	-	-	0	0	-	1.696	1.603	1.808	-	-	0	-	0.00%
2013-09-09	0	1.820	1.740	1.820	1.850	1.850	2,000	3,700	1.8500	1.696	1.622	1.696	1.724	1.724	2,146	1.7241	1.11%
2013-09-06	0	1.800	1.510	1.850	-	-	0	0	-	1.678	1.407	1.724	-	-	0	-	0.00%
2013-09-05	0	1.800	1.660	1.990	-	-	0	0	-	1.678	1.547	1.855	-	-	0	-	0.00%
2013-09-04	0	1.800	1.700	1.800	-	-	0	0	-	1.678	1.584	1.678	-	-	0	-	-2.70%
2013-09-03	0	1.850	1.700	1.850	-	-	0	0	-	1.724	1.584	1.724	-	-	0	-	-2.12%
2013-09-02	0	1.890	1.700	1.990	-	-	0	0	-	1.761	1.584	1.855	-	-	0	-	0.00%
2013-08-30	0	1.890	1.720	1.900	-	-	0	0	-	1.761	1.603	1.771	-	-	0	-	0.00%
2013-08-29	0	1.890	1.700	1.900	-	-	0	0	-	1.761	1.584	1.771	-	-	0	-	0.00%
2013-08-28	0	1.890	1.650	1.890	-	-	0	0	-	1.761	1.538	1.761	-	-	0	-	-0.53%
2013-08-27	0	1.900	1.800	1.950	1.650	1.900	742,000	1,257,640	1.6949	1.771	1.678	1.817	1.538	1.771	796,182	1.5796	0.53%
2013-08-26	0	1.890	1.630	1.890	-	-	0	0	-	1.761	1.519	1.761	-	-	0	-	-0.53%
2013-08-23	0	1.900	1.630	1.900	-	-	0	0	-	1.771	1.519	1.771	-	-	0	-	0.00%
2013-08-22	0	1.900	1.760	1.900	1.750	1.930	8,000	14,720	1.8400	1.771	1.640	1.771	1.631	1.799	8,584	1.7148	5.56%
2013-08-21	0	1.800	1.700	1.930	1.800	1.800	30,000	54,000	1.8000	1.678	1.584	1.799	1.678	1.678	32,191	1.6775	-6.74%
2013-08-20	0	1.930	1.800	1.940	-	-	0	0	-	1.799	1.678	1.808	-	-	0	-	0.00%
2013-08-19	0	1.930	1.800	1.940	-	-	0	0	-	1.799	1.678	1.808	-	-	0	-	0.00%
2013-08-16	0	1.930	1.800	1.940	-	-	0	0	-	1.799	1.678	1.808	-	-	0	-	0.00%
2013-08-15	0	1.930	1.800	1.940	-	-	0	0	-	1.799	1.678	1.808	-	-	0	-	0.00%
2013-08-13	0	1.930	1.800	1.930	-	-	0	0	-	1.799	1.678	1.799	-	-	0	-	0.00%
2013-08-12	0	1.930	1.620	1.950	1.930	1.930	30,000	57,900	1.9300	1.799	1.510	1.817	1.799	1.799	32,191	1.7987	0.00%
2013-08-09	0	1.930	1.710	1.950	-	-	0	0	-	1.799	1.594	1.817	-	-	0	-	0.00%
2013-08-08	0	1.930	1.630	1.970	1.930	1.930	38,000	73,340	1.9300	1.799	1.519	1.836	1.799	1.799	40,775	1.7987	1.05%
2013-08-07	0	1.910	1.910	1.930	1.910	1.910	2,000	3,820	1.9100	1.780	1.780	1.799	1.780	1.780	2,146	1.7800	0.00%
2013-08-06	0	1.910	1.700	1.910	-	-	0	0	-	1.780	1.584	1.780	-	-	0	-	0.00%
2013-08-05	0	1.910	1.700	1.910	-	-	0	0	-	1.780	1.584	1.780	-	-	0	-	0.00%
2013-08-02	0	1.910	1.810	1.930	-	-	0	0	-	1.780	1.687	1.799	-	-	0	-	0.00%
2013-08-01	0	1.910	1.730	1.930	-	-	0	0	-	1.780	1.612	1.799	-	-	0	-	0.00%
2013-07-31	0	1.910	1.800	1.930	-	-	0	0	-	1.780	1.678	1.799	-	-	0	-	0.00%
2013-07-30	0	1.910	1.750	1.930	-	-	0	0	-	1.780	1.631	1.799	-	-	0	-	0.00%
2013-07-29	0	1.910	1.750	1.930	1.910	1.910	30,000	57,300	1.9100	1.780	1.631	1.799	1.780	1.780	32,191	1.7800	0.00%
2013-07-26	0	1.910	1.800	1.920	-	-	0	0	-	1.780	1.678	1.789	-	-	0	-	0.00%
2013-07-25	0	1.910	1.850	1.910	1.910	1.910	82,000	156,620	1.9100	1.780	1.724	1.780	1.780	1.780	87,988	1.7800	-4.02%
2013-07-24	0	1.990	1.780	1.990	2.490	2.490	30,000	74,700	2.4900	1.855	1.659	1.855	2.321	2.321	32,191	2.3205	0.51%
2013-07-23	0	1.980	1.740	1.980	-	-	0	0	-	1.845	1.622	1.845	-	-	0	-	0.00%
2013-07-22	0	1.980	1.700	2.490	-	-	0	0	-	1.845	1.584	2.321	-	-	0	-	0.00%
2013-07-19	0	1.980	1.700	2.000	-	-	0	0	-	1.845	1.584	1.864	-	-	0	-	0.00%
2013-07-18	0	1.980	1.690	2.000	-	-	0	0	-	1.845	1.575	1.864	-	-	0	-	0.00%
2013-07-17	0	1.980	1.690	2.000	-	-	0	0	-	1.845	1.575	1.864	-	-	0	-	0.00%
2013-07-16	0	1.980	1.690	2.400	-	-	0	0	-	1.845	1.575	2.237	-	-	0	-	0.00%
2013-07-15	0	1.980	1.690	2.400	-	-	0	0	-	1.845	1.575	2.237	-	-	0	-	0.00%
2013-07-12	0	1.980	-	2.400	-	-	0	0	-	1.845	-	2.237	-	-	0	-	0.00%
2013-07-11	0	1.980	1.690	2.370	-	-	0	0	-	1.845	1.575	2.209	-	-	0	-	0.00%
2013-07-10	0	1.980	1.980	2.400	-	-	0	0	-	1.845	1.845	2.237	-	-	0	-	0.00%
2013-07-09	0	1.980	1.980	2.490	-	-	0	0	-	1.845	1.845	2.321	-	-	0	-	0.00%
2013-07-08	0	1.980	1.690	2.490	-	-	0	0	-	1.845	1.575	2.321	-	-	0	-	0.00%
2013-07-05	0	1.980	1.860	2.490	-	-	0	0	-	1.845	1.733	2.321	-	-	0	-	0.00%
2013-07-04	0	1.980	1.730	2.490	-	-	0	0	-	1.845	1.612	2.321	-	-	0	-	0.00%
2013-07-03	0	1.980	1.710	2.490	-	-	0	0	-	1.845	1.594	2.321	-	-	0	-	0.00%
2013-07-02	0	1.980	1.740	1.980	-	-	0	0	-	1.845	1.622	1.845	-	-	0	-	0.00%
2013-06-28	0	1.980	1.730	1.980	-	-	0	0	-	1.845	1.612	1.845	-	-	0	-	-1.00%
2013-06-27	0	2.000	1.760	2.000	-	-	0	0	-	1.864	1.640	1.864	-	-	0	-	0.00%
2013-06-26	0	2.000	2.000	2.180	1.720	2.190	40,000	85,340	2.1335	1.864	1.864	2.032	1.603	2.041	42,921	1.9883	2.04%
2013-06-25	0	1.960	1.760	1.960	-	-	0	0	-	1.827	1.640	1.827	-	-	0	-	-2.49%
2013-06-24	0	2.010	1.750	2.050	-	-	0	0	-	1.873	1.631	1.910	-	-	0	-	0.00%
2013-06-21	0	2.010	1.800	2.490	-	-	0	0	-	1.873	1.678	2.321	-	-	0	-	0.00%
2013-06-20	0	2.010	1.840	2.490	-	-	0	0	-	1.873	1.715	2.321	-	-	0	-	0.00%
2013-06-19	0	2.010	2.000	2.050	2.010	2.050	46,000	92,540	2.0117	1.873	1.864	1.910	1.873	1.910	49,359	1.8748	-1.95%
2013-06-18	0	2.050	1.990	2.490	-	-	0	0	-	1.910	1.855	2.321	-	-	0	-	0.00%
2013-06-17	0	2.050	2.030	2.150	-	-	0	0	-	1.910	1.892	2.004	-	-	0	-	0.00%
2013-06-14	0	2.050	1.840	2.150	2.050	2.050	20,000	41,000	2.0500	1.910	1.715	2.004	1.910	1.910	21,460	1.9105	0.00%
2013-06-13	0	2.050	1.900	2.110	2.050	2.050	30,000	61,500	2.0500	1.910	1.771	1.966	1.910	1.910	32,191	1.9105	-2.84%
2013-06-11	0	2.110	1.860	2.200	-	-	0	0	-	1.966	1.733	2.050	-	-	0	-	0.00%
2013-06-10	0	2.110	1.850	2.150	-	-	0	0	-	1.966	1.724	2.004	-	-	0	-	0.00%
2013-06-07	0	2.110	2.030	2.200	-	-	0	0	-	1.966	1.892	2.050	-	-	0	-	0.00%
2013-06-06	0	2.110	2.010	2.200	-	-	0	0	-	1.966	1.873	2.050	-	-	0	-	0.00%
2013-06-05	0	2.110	1.920	2.490	-	-	0	0	-	1.966	1.789	2.321	-	-	0	-	0.00%
2013-06-04	0	2.110	2.070	2.110	2.100	2.120	54,000	113,900	2.1093	1.966	1.929	1.966	1.957	1.976	57,943	1.9657	3.94%
2013-06-03	0	2.030	2.000	2.200	-	-	0	0	-	1.892	1.864	2.050	-	-	0	-	0.00%
2013-05-31	0	2.030	2.030	2.180	1.990	1.990	2,000	3,980	1.9900	1.892	1.892	2.032	1.855	1.855	2,146	1.8546	-4.69%
2013-05-30	0	2.130	2.070	2.140	2.100	2.130	180,000	382,020	2.1223	1.985	1.929	1.994	1.957	1.985	193,144	1.9779	3.90%
2013-05-29	0	2.050	2.050	2.270	-	-	0	0	-	1.910	1.910	2.116	-	-	0	-	0.49%
2013-05-28	0	2.040	2.040	2.270	-	-	350,000	714,000	2.0400	1.901	1.901	2.116	-	-	375,558	1.9012	0.00%
2013-05-27	0	2.040	2.040	2.180	2.040	2.040	10,000	20,400	2.0400	1.901	1.901	2.032	1.901	1.901	10,730	1.9012	0.49%
2013-05-24	0	2.030	2.030	2.250	2.030	2.040	114,000	232,460	2.0391	1.892	1.892	2.097	1.892	1.901	122,324	1.9004	0.50%
2013-05-23	0	2.020	2.020	2.100	2.010	2.150	52,000	107,440	2.0662	1.883	1.883	1.957	1.873	2.004	55,797	1.9255	0.00%
2013-05-22	0	2.020	2.020	2.250	-	-	0	0	-	1.883	1.883	2.097	-	-	0	-	0.00%
2013-05-21	0	2.020	2.020	2.200	-	-	0	0	-	1.883	1.883	2.050	-	-	0	-	1.00%
2013-05-20	0	2.000	2.000	2.120	2.000	2.000	16,000	32,000	2.0000	1.864	1.864	1.976	1.864	1.864	17,168	1.8639	0.76%
2013-05-16	0	2.040	2.000	2.120	2.040	2.060	44,000	90,100	2.0477	1.850	1.814	1.922	1.850	1.868	48,521	1.8569	-5.99%
2013-05-15	0	2.170	2.060	2.300	2.170	2.170	12,000	26,040	2.1700	1.968	1.868	2.086	1.968	1.968	13,233	1.9678	0.00%
2013-05-14	0	2.170	2.100	2.210	-	-	0	0	-	1.968	1.904	2.004	-	-	0	-	0.00%
2013-05-13	0	2.170	2.080	2.210	-	-	0	0	-	1.968	1.886	2.004	-	-	0	-	0.00%
2013-05-10	0	2.170	2.100	2.170	2.170	2.170	84,000	182,280	2.1700	1.968	1.904	1.968	1.968	1.968	92,631	1.9678	0.00%
2013-05-09	0	2.170	2.170	2.280	2.160	2.160	4,000	8,640	2.1600	1.968	1.968	2.068	1.959	1.959	4,411	1.9587	2.36%
2013-05-08	0	2.120	2.120	2.140	2.050	2.120	62,000	130,600	2.1065	1.922	1.922	1.941	1.859	1.922	68,371	1.9102	0.95%
2013-05-07	0	2.100	2.100	2.140	2.000	2.160	144,000	300,400	2.0861	1.904	1.904	1.941	1.814	1.959	158,796	1.8917	-2.78%
2013-05-06	0	2.160	2.160	2.360	2.160	2.220	38,000	83,560	2.1989	1.959	1.959	2.140	1.959	2.013	41,905	1.9941	-4.00%
2013-05-03	0	2.250	2.250	2.400	-	-	0	0	-	2.040	2.040	2.176	-	-	0	-	0.00%
2013-05-02	0	2.250	2.250	2.280	2.250	2.320	20,000	45,600	2.2800	2.040	2.040	2.068	2.040	2.104	22,055	2.0676	-0.44%
2013-04-30	0	2.260	2.230	2.490	-	-	0	0	-	2.049	2.022	2.258	-	-	0	-	0.00%
2013-04-29	0	2.260	2.240	2.490	-	-	0	0	-	2.049	2.031	2.258	-	-	0	-	0.00%
2013-04-26	0	2.260	2.220	2.300	-	-	0	0	-	2.049	2.013	2.086	-	-	0	-	0.00%
2013-04-25	0	2.260	2.230	2.300	-	-	0	0	-	2.049	2.022	2.086	-	-	0	-	0.00%
2013-04-24	0	2.260	2.240	2.490	-	-	0	0	-	2.049	2.031	2.258	-	-	0	-	0.00%
2013-04-23	0	2.260	2.260	2.400	2.230	2.260	12,000	26,900	2.2417	2.049	2.049	2.176	2.022	2.049	13,233	2.0328	0.00%
2013-04-22	0	2.260	2.200	2.260	2.260	2.300	12,000	27,360	2.2800	2.049	1.995	2.049	2.049	2.086	13,233	2.0676	0.00%
2013-04-19	0	2.260	2.260	2.300	-	-	0	0	-	2.049	2.049	2.086	-	-	0	-	0.00%
2013-04-18	0	2.260	2.250	2.300	1.850	2.300	18,000	40,140	2.2300	2.049	2.040	2.086	1.678	2.086	19,850	2.0222	-0.88%
2013-04-17	0	2.280	2.250	2.450	2.280	2.300	4,000	9,160	2.2900	2.068	2.040	2.222	2.068	2.086	4,411	2.0766	-0.87%
2013-04-16	0	2.300	2.280	2.300	2.300	2.320	4,000	9,240	2.3100	2.086	2.068	2.086	2.086	2.104	4,411	2.0948	-0.86%
2013-04-15	0	2.320	2.320	2.450	-	-	0	0	-	2.104	2.104	2.222	-	-	0	-	1.75%
2013-04-12	0	2.280	2.220	2.490	2.280	2.320	42,000	97,120	2.3124	2.068	2.013	2.258	2.068	2.104	46,316	2.0969	-1.72%
2013-04-11	0	2.320	2.320	2.490	-	-	0	0	-	2.104	2.104	2.258	-	-	0	-	0.00%
2013-04-10	0	2.320	2.320	2.490	2.320	2.320	4,000	9,280	2.3200	2.104	2.104	2.258	2.104	2.104	4,411	2.1038	0.00%
2013-04-09	0	2.320	2.320	2.400	-	-	0	0	-	2.104	2.104	2.176	-	-	0	-	0.00%
2013-04-08	0	2.320	2.300	2.320	2.320	2.320	2,000	4,640	2.3200	2.104	2.086	2.104	2.104	2.104	2,206	2.1038	-0.85%
2013-04-05	0	2.340	2.340	2.360	2.160	2.380	154,000	353,100	2.2929	2.122	2.122	2.140	1.959	2.158	169,824	2.0792	-1.68%
2013-04-03	0	2.380	2.340	2.380	2.380	2.400	12,000	28,760	2.3967	2.158	2.122	2.158	2.158	2.176	13,233	2.1733	0.00%
2013-04-02	0	2.380	2.350	2.400	2.380	2.380	4,000	9,520	2.3800	2.158	2.131	2.176	2.158	2.158	4,411	2.1582	-0.83%
2013-03-28	0	2.400	2.320	2.400	2.300	2.400	20,000	47,380	2.3690	2.176	2.104	2.176	2.086	2.176	22,055	2.1483	-2.04%
2013-03-27	0	2.450	2.380	2.450	2.350	2.450	14,000	33,500	2.3929	2.222	2.158	2.222	2.131	2.222	15,439	2.1699	4.26%
2013-03-26	0	2.350	2.330	2.390	-	-	0	0	-	2.131	2.113	2.167	-	-	0	-	0.00%
2013-03-25	0	2.350	2.250	2.380	2.250	2.400	136,000	320,720	2.3582	2.131	2.040	2.158	2.040	2.176	149,974	2.1385	-0.84%
2013-03-22	0	2.370	2.350	2.470	2.370	2.370	2,000	4,740	2.3700	2.149	2.131	2.240	2.149	2.149	2,206	2.1492	0.85%
2013-03-21	0	2.350	2.320	2.350	2.350	2.400	34,000	80,680	2.3729	2.131	2.104	2.131	2.131	2.176	37,494	2.1518	-2.08%
2013-03-20	0	2.400	2.380	2.430	-	-	0	0	-	2.176	2.158	2.204	-	-	0	-	0.00%
2013-03-19	0	2.400	2.380	2.500	-	-	0	0	-	2.176	2.158	2.267	-	-	0	-	0.00%
2013-03-18	0	2.400	2.380	2.500	-	-	0	0	-	2.176	2.158	2.267	-	-	0	-	0.00%
2013-03-15	0	2.400	2.380	2.500	-	-	0	0	-	2.176	2.158	2.267	-	-	0	-	0.00%
2013-03-14	0	2.400	2.380	2.500	-	-	0	0	-	2.176	2.158	2.267	-	-	0	-	0.00%
2013-03-13	0	2.400	2.400	2.500	-	-	0	0	-	2.176	2.176	2.267	-	-	0	-	0.84%
2013-03-12	0	2.380	2.380	2.580	-	-	0	0	-	2.158	2.158	2.340	-	-	0	-	0.00%
2013-03-11	0	2.380	2.380	2.600	-	-	0	0	-	2.158	2.158	2.358	-	-	0	-	1.28%
2013-03-08	0	2.350	2.350	2.600	2.340	2.420	70,000	166,540	2.3791	2.131	2.131	2.358	2.122	2.195	77,193	2.1575	-1.26%
2013-03-07	0	2.380	2.340	2.500	2.380	2.460	24,000	58,880	2.4533	2.158	2.122	2.267	2.158	2.231	26,466	2.2247	-3.25%
2013-03-06	0	2.460	2.380	2.460	-	-	0	0	-	2.231	2.158	2.231	-	-	0	-	-1.60%
2013-03-05	0	2.500	2.380	2.500	-	-	0	0	-	2.267	2.158	2.267	-	-	0	-	0.00%
2013-03-04	0	2.500	2.400	2.500	-	-	0	0	-	2.267	2.176	2.267	-	-	0	-	0.00%
2013-03-01	0	2.500	2.400	2.500	-	-	0	0	-	2.267	2.176	2.267	-	-	0	-	0.00%
2013-02-28	0	2.500	2.400	2.500	-	-	0	0	-	2.267	2.176	2.267	-	-	0	-	0.00%
2013-02-27	0	2.500	2.500	2.520	2.480	2.500	14,000	34,920	2.4943	2.267	2.267	2.285	2.249	2.267	15,439	2.2619	5.04%
2013-02-26	0	2.380	2.380	2.480	-	-	0	0	-	2.158	2.158	2.249	-	-	0	-	0.00%
2013-02-25	0	2.380	2.380	2.600	-	-	0	0	-	2.158	2.158	2.358	-	-	0	-	0.00%
2013-02-22	0	2.380	2.380	2.500	-	-	0	0	-	2.158	2.158	2.267	-	-	0	-	1.28%
2013-02-21	0	2.350	2.350	2.500	2.350	2.380	38,000	89,360	2.3516	2.131	2.131	2.267	2.131	2.158	41,905	2.1325	-2.89%
2013-02-20	0	2.420	2.380	2.540	2.420	2.420	14,000	33,880	2.4200	2.195	2.158	2.303	2.195	2.195	15,439	2.1945	0.83%
2013-02-19	0	2.400	2.400	2.560	2.360	2.590	46,000	110,540	2.4030	2.176	2.176	2.321	2.140	2.349	50,727	2.1791	0.00%
2013-02-18	0	2.400	2.390	2.400	-	-	0	0	-	2.176	2.167	2.176	-	-	0	-	0.00%
2013-02-15	0	2.400	2.380	2.400	2.400	2.400	20,000	48,000	2.4000	2.176	2.158	2.176	2.176	2.176	22,055	2.1764	0.00%
2013-02-14	0	2.400	2.350	2.400	2.280	2.440	130,000	305,500	2.3500	2.176	2.131	2.176	2.068	2.213	143,358	2.1310	-1.64%
2013-02-08	0	2.440	2.400	2.440	2.400	2.440	96,000	231,440	2.4108	2.213	2.176	2.213	2.176	2.213	105,864	2.1862	0.00%
2013-02-07	0	2.440	2.440	2.600	-	-	0	0	-	2.213	2.213	2.358	-	-	0	-	0.41%
2013-02-06	0	2.430	2.430	2.600	2.400	2.450	20,000	48,220	2.4110	2.204	2.204	2.358	2.176	2.222	22,055	2.1863	0.41%
2013-02-05	0	2.420	2.420	2.450	2.420	2.450	24,000	58,740	2.4475	2.195	2.195	2.222	2.195	2.222	26,466	2.2194	-3.20%
2013-02-04	0	2.500	2.450	2.500	2.500	2.500	40,000	100,000	2.5000	2.267	2.222	2.267	2.267	2.267	44,110	2.2671	-3.85%
2013-02-01	0	2.600	2.510	2.600	2.590	2.600	68,000	176,380	2.5938	2.358	2.276	2.358	2.349	2.358	74,987	2.3521	0.39%
2013-01-31	0	2.590	2.440	2.590	2.590	2.590	2,000	5,180	2.5900	2.349	2.213	2.349	2.349	2.349	2,206	2.3487	2.78%
2013-01-30	0	2.520	2.520	2.590	-	-	0	0	-	2.285	2.285	2.349	-	-	0	-	0.80%
2013-01-29	0	2.500	2.440	2.500	2.500	2.600	8,000	20,600	2.5750	2.267	2.213	2.267	2.267	2.358	8,822	2.3351	1.21%
2013-01-28	0	2.470	2.470	2.600	2.440	2.440	8,000	19,520	2.4400	2.240	2.240	2.358	2.213	2.213	8,822	2.2126	1.23%
2013-01-25	0	2.440	2.420	2.500	2.440	2.440	2,000	4,880	2.4400	2.213	2.195	2.267	2.213	2.213	2,206	2.2126	0.00%
2013-01-24	0	2.440	2.440	2.600	-	-	0	0	-	2.213	2.213	2.358	-	-	0	-	0.00%
2013-01-23	0	2.440	2.440	2.600	-	-	0	0	-	2.213	2.213	2.358	-	-	0	-	0.83%
2013-01-22	0	2.420	2.420	2.600	2.420	2.450	14,000	34,220	2.4443	2.195	2.195	2.358	2.195	2.222	15,439	2.2165	0.00%
2013-01-21	0	2.420	2.420	2.450	2.420	2.480	64,000	156,780	2.4497	2.195	2.195	2.222	2.195	2.249	70,576	2.2214	-1.63%
2013-01-18	0	2.460	2.420	2.670	2.450	2.680	84,000	208,240	2.4790	2.231	2.195	2.421	2.222	2.430	92,631	2.2481	0.41%
2013-01-17	0	2.450	2.440	2.680	2.450	2.450	24,000	58,800	2.4500	2.222	2.213	2.430	2.222	2.222	26,466	2.2217	0.00%
2013-01-16	0	2.450	2.420	2.680	2.450	2.450	2,000	4,900	2.4500	2.222	2.195	2.430	2.222	2.222	2,206	2.2217	-0.41%
2013-01-15	0	2.460	2.460	2.700	2.460	2.480	16,000	39,400	2.4625	2.231	2.231	2.448	2.231	2.249	17,644	2.2330	0.41%
2013-01-14	0	2.450	2.440	2.480	-	-	0	0	-	2.222	2.213	2.249	-	-	0	-	0.00%
2013-01-11	0	2.450	2.420	2.450	2.450	2.450	2,000	4,900	2.4500	2.222	2.195	2.222	2.222	2.222	2,206	2.2217	0.00%
2013-01-10	0	2.450	2.440	2.480	2.450	2.450	2,000	4,900	2.4500	2.222	2.213	2.249	2.222	2.222	2,206	2.2217	0.00%
2013-01-09	0	2.450	2.440	2.460	2.450	2.450	22,000	53,900	2.4500	2.222	2.213	2.231	2.222	2.222	24,261	2.2217	-0.41%
2013-01-08	0	2.460	2.430	2.500	2.460	2.480	18,000	44,480	2.4711	2.231	2.204	2.267	2.231	2.249	19,850	2.2409	-0.81%
2013-01-07	0	2.480	2.450	2.480	2.480	2.480	2,000	4,960	2.4800	2.249	2.222	2.249	2.249	2.249	2,206	2.2489	0.40%
2013-01-04	0	2.470	2.460	2.580	2.460	2.500	56,000	138,640	2.4757	2.240	2.231	2.340	2.231	2.267	61,754	2.2450	0.82%
2013-01-03	0	2.450	2.450	2.500	2.450	2.500	16,000	39,460	2.4663	2.222	2.222	2.267	2.222	2.267	17,644	2.2364	-3.92%
2013-01-02	0	2.550	2.480	2.550	-	-	0	0	-	2.312	2.249	2.312	-	-	0	-	0.00%
2012-12-31	0	2.550	2.500	2.550	2.550	2.550	2,000	5,100	2.5500	2.312	2.267	2.312	2.312	2.312	2,206	2.3124	0.00%
2012-12-28	0	2.550	2.470	2.600	2.500	2.550	50,000	125,200	2.5040	2.312	2.240	2.358	2.267	2.312	55,138	2.2707	2.00%
2012-12-27	0	2.500	2.460	2.560	2.500	2.560	4,000	10,120	2.5300	2.267	2.231	2.321	2.267	2.321	4,411	2.2943	0.81%
2012-12-24	0	2.480	2.460	2.480	-	-	20,000	49,200	2.4600	2.249	2.231	2.249	-	-	22,055	2.2308	-0.80%
2012-12-21	0	2.500	2.460	2.500	2.500	2.650	84,000	222,260	2.6460	2.267	2.231	2.267	2.267	2.403	92,631	2.3994	2.04%
2012-12-20	0	2.450	2.430	2.600	-	-	0	0	-	2.222	2.204	2.358	-	-	0	-	0.00%
2012-12-19	0	2.450	2.430	2.560	-	-	0	0	-	2.222	2.204	2.321	-	-	0	-	0.00%
2012-12-18	0	2.450	2.430	2.560	2.450	2.470	30,000	73,580	2.4527	2.222	2.204	2.321	2.222	2.240	33,083	2.2241	-1.21%
2012-12-17	0	2.480	2.470	2.560	2.480	2.500	38,000	94,280	2.4811	2.249	2.240	2.321	2.249	2.267	41,905	2.2499	-1.59%
2012-12-14	0	2.520	2.500	2.520	2.500	2.520	130,000	327,400	2.5185	2.285	2.267	2.285	2.267	2.285	143,358	2.2838	1.20%
2012-12-13	0	2.490	2.490	2.500	2.450	2.500	142,000	350,260	2.4666	2.258	2.258	2.267	2.222	2.267	156,591	2.2368	-0.80%
2012-12-12	0	2.510	2.500	2.510	2.510	2.540	20,000	50,500	2.5250	2.276	2.267	2.276	2.276	2.303	22,055	2.2897	0.40%
2012-12-11	0	2.500	2.490	2.510	2.480	2.520	54,000	134,720	2.4948	2.267	2.258	2.276	2.249	2.285	59,549	2.2624	2.04%
2012-12-10	0	2.450	2.400	2.560	2.450	2.580	4,000	10,060	2.5150	2.222	2.176	2.321	2.222	2.340	4,411	2.2807	2.08%
2012-12-07	0	2.400	2.380	2.500	2.380	2.520	40,000	97,780	2.4445	2.176	2.158	2.267	2.158	2.285	44,110	2.2167	-2.83%
2012-12-06	0	2.470	2.400	2.470	2.400	2.490	234,000	579,200	2.4752	2.240	2.176	2.240	2.176	2.258	258,044	2.2446	2.49%
2012-12-05	0	2.410	2.390	2.440	2.390	2.480	128,000	310,060	2.4223	2.185	2.167	2.213	2.167	2.249	141,152	2.1966	-1.23%
2012-12-04	0	2.440	2.410	2.440	-	-	0	0	-	2.213	2.185	2.213	-	-	0	-	-0.81%
2012-12-03	0	2.460	2.380	2.480	-	-	0	0	-	2.231	2.158	2.249	-	-	0	-	0.00%
2012-11-30	0	2.460	2.380	2.460	2.400	2.480	70,000	169,600	2.4229	2.231	2.158	2.231	2.176	2.249	77,193	2.1971	0.41%
2012-11-29	0	2.450	2.420	2.450	2.450	2.450	10,000	24,500	2.4500	2.222	2.195	2.222	2.222	2.222	11,028	2.2217	1.24%
2012-11-28	0	2.420	2.380	2.480	2.380	2.420	78,000	186,880	2.3959	2.195	2.158	2.249	2.158	2.195	86,015	2.1727	0.83%
2012-11-27	0	2.400	2.370	-	2.380	2.420	82,000	195,720	2.3868	2.176	2.149	-	2.158	2.195	90,426	2.1644	-0.83%
2012-11-26	0	2.420	-	-	2.420	2.450	10,000	24,320	2.4320	2.195	-	-	2.195	2.222	11,028	2.2054	-1.63%
2012-11-23	0	2.460	-	2.460	2.460	2.460	2,000	4,920	2.4600	2.231	-	2.231	2.231	2.231	2,206	2.2308	0.82%
2012-11-22	0	2.440	-	2.440	2.440	2.440	2,000	4,880	2.4400	2.213	-	2.213	2.213	2.213	2,206	2.2126	0.83%
2012-11-21	0	2.420	-	2.480	2.420	2.420	2,000	4,840	2.4200	2.195	-	2.249	2.195	2.195	2,206	2.1945	0.83%
2012-11-20	0	2.400	-	2.480	2.400	2.400	4,000	9,600	2.4000	2.176	-	2.249	2.176	2.176	4,411	2.1764	0.84%
2012-11-19	0	2.380	-	2.480	2.380	2.380	10,000	23,800	2.3800	2.158	-	2.249	2.158	2.158	11,028	2.1582	0.42%
2012-11-16	0	2.370	-	2.370	-	-	0	0	-	2.149	-	2.149	-	-	0	-	0.00%
2012-11-15	0	2.370	2.350	2.370	-	-	0	0	-	2.149	2.131	2.149	-	-	0	-	0.00%
2012-11-14	0	2.370	2.370	2.380	2.360	2.370	56,000	132,220	2.3611	2.149	2.149	2.158	2.140	2.149	61,754	2.1411	0.00%
2012-11-13	0	2.370	2.370	2.380	2.370	2.380	40,000	95,100	2.3775	2.149	2.149	2.158	2.149	2.158	44,110	2.1560	0.00%
2012-11-12	0	2.370	2.140	2.390	-	-	3,000,000	7,200,000	2.4000	2.149	1.941	2.167	-	-	3,308,258	2.1764	0.00%
2012-11-09	0	2.370	2.350	2.370	-	-	0	0	-	2.149	2.131	2.149	-	-	0	-	0.00%
2012-11-08	0	2.370	2.350	2.370	-	-	0	0	-	2.149	2.131	2.149	-	-	0	-	0.00%
2012-11-07	0	2.370	2.370	-	-	-	0	0	-	2.149	2.149	-	-	-	0	-	0.00%
2012-11-06	0	2.370	-	2.370	2.380	2.380	4,000	9,520	2.3800	2.149	-	2.149	2.158	2.158	4,411	2.1582	-0.42%
2012-11-05	0	2.380	-	2.480	2.380	2.380	4,000	9,520	2.3800	2.158	-	2.249	2.158	2.158	4,411	2.1582	0.00%
2012-11-02	0	2.380	-	2.380	2.380	2.380	4,000	9,520	2.3800	2.158	-	2.158	2.158	2.158	4,411	2.1582	0.00%
2012-11-01	0	2.380	-	2.480	2.380	2.380	4,000	9,520	2.3800	2.158	-	2.249	2.158	2.158	4,411	2.1582	0.00%
2012-10-31	0	2.380	-	2.380	2.380	2.380	4,000	9,520	2.3800	2.158	-	2.158	2.158	2.158	4,411	2.1582	0.00%
2012-10-30	0	2.380	-	2.380	2.380	2.380	10,000	23,800	2.3800	2.158	-	2.158	2.158	2.158	11,028	2.1582	0.00%
2012-10-29	0	2.380	-	2.380	2.380	2.380	10,000	23,800	2.3800	2.158	-	2.158	2.158	2.158	11,028	2.1582	0.00%
2012-10-26	0	2.380	-	2.380	2.380	2.380	10,000	23,800	2.3800	2.158	-	2.158	2.158	2.158	11,028	2.1582	0.00%
2012-10-25	0	2.380	-	2.400	2.380	2.380	10,000	23,800	2.3800	2.158	-	2.176	2.158	2.158	11,028	2.1582	0.00%
2012-10-24	0	2.380	2.380	2.400	2.380	2.400	1,008,000	2,419,080	2.3999	2.158	2.158	2.176	2.158	2.176	1,111,575	2.1763	0.00%
2012-10-22	0	2.380	2.380	2.400	2.380	2.380	6,000	14,280	2.3800	2.158	2.158	2.176	2.158	2.158	6,617	2.1582	0.00%
2012-10-19	0	2.380	2.350	2.380	2.380	2.380	10,000	23,800	2.3800	2.158	2.131	2.158	2.158	2.158	11,028	2.1582	0.00%
2012-10-18	0	2.380	2.280	2.380	2.350	2.380	80,000	189,780	2.3723	2.158	2.068	2.158	2.131	2.158	88,220	2.1512	-0.83%
2012-10-17	0	2.400	2.380	2.400	2.480	2.480	12,000	29,760	2.4800	2.176	2.158	2.176	2.249	2.249	13,233	2.2489	0.84%
2012-10-16	0	2.380	-	2.400	2.380	2.380	20,000	47,600	2.3800	2.158	-	2.176	2.158	2.158	22,055	2.1582	0.00%
2012-10-15	0	2.380	2.380	2.460	-	-	0	0	-	2.158	2.158	2.231	-	-	0	-	0.00%
2012-10-12	0	2.380	2.380	2.460	-	-	0	0	-	2.158	2.158	2.231	-	-	0	-	0.00%
2012-10-11	0	2.380	-	2.380	2.380	2.380	10,000	23,800	2.3800	2.158	-	2.158	2.158	2.158	11,028	2.1582	0.00%
2012-10-10	0	2.380	2.380	2.480	-	-	0	0	-	2.158	2.158	2.249	-	-	0	-	0.00%
2012-10-09	0	2.380	2.380	2.480	2.380	2.380	20,000	47,600	2.3800	2.158	2.158	2.249	2.158	2.158	22,055	2.1582	0.00%
2012-10-08	0	2.380	2.380	2.560	-	-	0	0	-	2.158	2.158	2.321	-	-	0	-	0.00%
2012-10-05	0	2.380	2.380	2.520	2.380	2.380	10,000	23,800	2.3800	2.158	2.158	2.285	2.158	2.158	11,028	2.1582	-1.65%
2012-10-04	0	2.420	2.380	2.480	-	-	0	0	-	2.195	2.158	2.249	-	-	0	-	0.00%
2012-10-03	0	2.420	2.380	2.480	-	-	0	0	-	2.195	2.158	2.249	-	-	0	-	0.00%
2012-09-28	0	2.420	2.380	2.420	2.420	2.420	4,000	9,680	2.4200	2.195	2.158	2.195	2.195	2.195	4,411	2.1945	0.83%
2012-09-27	0	2.400	-	2.430	2.380	2.400	12,000	28,600	2.3833	2.176	-	2.204	2.158	2.176	13,233	2.1613	0.84%
2012-09-26	0	2.380	2.380	2.430	-	-	0	0	-	2.158	2.158	2.204	-	-	0	-	0.00%
2012-09-25	0	2.380	-	2.430	2.380	2.380	20,000	47,600	2.3800	2.158	-	2.204	2.158	2.158	22,055	2.1582	0.00%
2012-09-24	0	2.380	2.380	2.400	-	-	0	0	-	2.158	2.158	2.176	-	-	0	-	0.00%
2012-09-21	0	2.380	2.380	2.450	-	-	0	0	-	2.158	2.158	2.222	-	-	0	-	0.00%
2012-09-20	0	2.380	2.380	2.430	-	-	0	0	-	2.158	2.158	2.204	-	-	0	-	0.00%
2012-09-19	0	2.380	2.380	2.400	-	-	0	0	-	2.158	2.158	2.176	-	-	0	-	0.00%
2012-09-18	0	2.380	2.380	2.450	-	-	0	0	-	2.158	2.158	2.222	-	-	0	-	0.00%
2012-09-17	0	2.380	2.380	2.450	-	-	0	0	-	2.158	2.158	2.222	-	-	0	-	0.00%
2012-09-14	0	2.380	2.380	2.440	-	-	0	0	-	2.158	2.158	2.213	-	-	0	-	0.00%
2012-09-13	0	2.380	2.380	2.450	2.380	2.380	80,000	190,400	2.3800	2.158	2.158	2.222	2.158	2.158	88,220	2.1582	0.00%
2012-09-12	0	2.380	2.380	2.450	-	-	0	0	-	2.158	2.158	2.222	-	-	0	-	0.00%
2012-09-11	0	2.380	2.360	2.400	2.380	2.380	20,000	47,600	2.3800	2.158	2.140	2.176	2.158	2.158	22,055	2.1582	-2.86%
2012-09-10	0	2.450	2.380	2.450	-	-	0	0	-	2.222	2.158	2.222	-	-	0	-	0.00%
2012-09-07	0	2.450	2.400	2.490	-	-	0	0	-	2.222	2.176	2.258	-	-	0	-	0.00%
2012-09-06	0	2.450	2.380	2.470	-	-	0	0	-	2.222	2.158	2.240	-	-	0	-	0.00%
2012-09-05	0	2.450	2.380	2.450	2.400	2.450	206,000	499,320	2.4239	2.222	2.158	2.222	2.176	2.222	227,167	2.1980	2.51%
2012-09-04	0	2.390	2.380	2.420	-	-	0	0	-	2.167	2.158	2.195	-	-	0	-	0.00%
2012-09-03	0	2.390	2.380	2.390	2.390	2.400	130,000	311,300	2.3946	2.167	2.158	2.167	2.167	2.176	143,358	2.1715	-4.40%
2012-08-31	0	2.500	2.380	2.500	-	-	0	0	-	2.267	2.158	2.267	-	-	0	-	0.00%
2012-08-30	0	2.500	2.380	2.500	-	-	0	0	-	2.267	2.158	2.267	-	-	0	-	0.00%
2012-08-29	0	2.500	2.380	2.500	-	-	0	0	-	2.267	2.158	2.267	-	-	0	-	0.00%
2012-08-28	0	2.500	2.380	2.500	-	-	0	0	-	2.267	2.158	2.267	-	-	0	-	0.00%
2012-08-27	0	2.500	2.500	-	2.380	2.500	414,000	1,017,480	2.4577	2.267	2.267	-	2.158	2.267	456,540	2.2287	4.17%
2012-08-24	0	2.400	2.380	2.400	2.400	2.450	8,000	19,400	2.4250	2.176	2.158	2.176	2.176	2.222	8,822	2.1990	0.00%
2012-08-23	0	2.400	2.400	2.450	2.380	2.450	208,000	499,260	2.4003	2.176	2.176	2.222	2.158	2.222	229,373	2.1766	-2.04%
2012-08-22	0	2.450	2.450	2.600	2.450	2.450	34,000	83,300	2.4500	2.222	2.222	2.358	2.222	2.222	37,494	2.2217	-2.00%
2012-08-21	0	2.500	2.450	2.500	-	-	0	0	-	2.267	2.222	2.267	-	-	0	-	-1.19%
2012-08-20	0	2.530	2.450	2.530	-	-	0	0	-	2.294	2.222	2.294	-	-	0	-	0.00%
2012-08-17	0	2.530	2.450	2.590	2.530	2.540	186,000	472,340	2.5395	2.294	2.222	2.349	2.294	2.303	205,112	2.3028	-0.39%
2012-08-16	0	2.540	2.450	2.540	-	-	0	0	-	2.303	2.222	2.303	-	-	0	-	-0.39%
2012-08-15	0	2.550	2.450	2.550	-	-	0	0	-	2.312	2.222	2.312	-	-	0	-	0.00%
2012-08-14	0	2.550	2.450	2.550	2.550	2.550	10,000	25,500	2.5500	2.312	2.222	2.312	2.312	2.312	11,028	2.3124	0.00%
2012-08-13	0	2.550	2.450	2.550	2.550	2.550	8,000	20,400	2.5500	2.312	2.222	2.312	2.312	2.312	8,822	2.3124	0.00%
2012-08-10	0	2.550	2.550	2.650	-	-	0	0	-	2.312	2.312	2.403	-	-	0	-	0.00%
2012-08-09	0	2.550	2.550	2.650	2.550	2.550	6,000	15,300	2.5500	2.312	2.312	2.403	2.312	2.312	6,617	2.3124	0.00%
2012-08-08	0	2.550	2.550	2.650	2.550	2.550	2,000	5,100	2.5500	2.312	2.312	2.403	2.312	2.312	2,206	2.3124	-0.78%
2012-08-07	0	2.570	2.550	2.700	-	-	0	0	-	2.331	2.312	2.448	-	-	0	-	0.00%
2012-08-06	0	2.570	2.550	2.700	-	-	0	0	-	2.331	2.312	2.448	-	-	0	-	0.00%
2012-08-03	0	2.570	2.450	2.570	-	-	0	0	-	2.331	2.222	2.331	-	-	0	-	0.00%
2012-08-02	0	2.570	2.450	2.570	2.550	2.570	26,000	66,700	2.5654	2.331	2.222	2.331	2.312	2.331	28,672	2.3263	0.78%
2012-08-01	0	2.550	2.550	2.650	2.550	2.550	6,000	15,300	2.5500	2.312	2.312	2.403	2.312	2.312	6,617	2.3124	2.00%
2012-07-31	0	2.500	2.500	2.650	-	-	0	0	-	2.267	2.267	2.403	-	-	0	-	0.81%
2012-07-30	0	2.480	2.480	2.650	2.480	2.480	6,000	14,880	2.4800	2.249	2.249	2.403	2.249	2.249	6,617	2.2489	-0.80%
2012-07-27	0	2.500	2.500	-	2.500	2.500	30,000	75,000	2.5000	2.267	2.267	-	2.267	2.267	33,083	2.2671	0.00%
2012-07-26	0	2.500	2.500	2.560	2.500	2.500	14,000	35,000	2.5000	2.267	2.267	2.321	2.267	2.267	15,439	2.2671	0.00%
2012-07-25	0	2.500	2.480	2.550	2.500	2.500	50,000	125,000	2.5000	2.267	2.249	2.312	2.267	2.267	55,138	2.2671	-1.19%
2012-07-24	0	2.530	2.530	2.650	2.530	2.540	26,000	65,940	2.5362	2.294	2.294	2.403	2.294	2.303	28,672	2.2998	-0.78%
2012-07-23	0	2.550	2.540	2.550	2.550	2.550	36,000	91,800	2.5500	2.312	2.303	2.312	2.312	2.312	39,699	2.3124	0.00%
2012-07-20	0	2.550	2.500	2.650	-	-	2,353	5,435	2.3098	2.312	2.267	2.403	-	-	2,595	2.0946	0.00%
2012-07-19	0	2.550	2.500	2.650	-	-	8,000	21,200	2.6500	2.312	2.267	2.403	-	-	8,822	2.4031	0.00%
2012-07-18	0	2.550	2.500	2.600	-	-	0	0	-	2.312	2.267	2.358	-	-	0	-	0.00%
2012-07-17	0	2.550	2.500	2.600	-	-	0	0	-	2.312	2.267	2.358	-	-	0	-	0.00%
2012-07-16	0	2.550	2.500	2.650	-	-	0	0	-	2.312	2.267	2.403	-	-	0	-	0.00%
2012-07-13	0	2.550	2.530	2.600	2.550	2.550	32,000	82,000	2.5625	2.312	2.294	2.358	2.312	2.312	35,288	2.3237	0.00%
2012-07-12	0	2.550	2.530	-	2.530	2.550	98,000	248,940	2.5402	2.312	2.294	-	2.294	2.312	108,070	2.3035	0.79%
2012-07-11	0	2.530	2.530	2.600	2.530	2.530	22,000	55,660	2.5300	2.294	2.294	2.358	2.294	2.294	24,261	2.2943	-0.78%
2012-07-10	0	2.550	2.550	2.600	-	-	0	0	-	2.312	2.312	2.358	-	-	0	-	0.00%
2012-07-09	0	2.550	2.550	2.600	2.550	2.580	20,000	51,540	2.5770	2.312	2.312	2.358	2.312	2.340	22,055	2.3369	-1.16%
2012-07-06	0	2.580	2.500	2.650	-	-	0	0	-	2.340	2.267	2.403	-	-	0	-	0.00%
2012-07-05	0	2.580	2.530	2.580	2.550	2.580	24,000	61,740	2.5725	2.340	2.294	2.340	2.312	2.340	26,466	2.3328	1.18%
2012-07-04	0	2.550	2.530	2.580	-	-	0	0	-	2.312	2.294	2.340	-	-	0	-	0.00%
2012-07-03	0	2.550	2.530	2.580	2.550	2.550	66,000	168,300	2.5500	2.312	2.294	2.340	2.312	2.312	72,782	2.3124	0.00%
2012-06-29	0	2.550	2.500	2.580	-	-	0	0	-	2.312	2.267	2.340	-	-	0	-	0.00%
2012-06-28	0	2.550	2.550	2.560	2.500	2.550	516,000	1,316,600	2.5516	2.312	2.312	2.321	2.267	2.312	569,020	2.3138	0.00%
2012-06-27	0	2.550	2.500	2.550	-	-	0	0	-	2.312	2.267	2.312	-	-	0	-	-0.39%
2012-06-26	0	2.560	2.550	2.560	2.560	2.560	824,000	2,142,080	2.5996	2.321	2.312	2.321	2.321	2.321	908,668	2.3574	0.39%
2012-06-25	0	2.550	2.550	2.570	2.550	2.550	190,000	484,500	2.5500	2.312	2.312	2.331	2.312	2.312	209,523	2.3124	0.00%
2012-06-22	0	2.550	2.540	2.600	2.500	2.550	70,000	176,000	2.5143	2.312	2.303	2.358	2.267	2.312	77,193	2.2800	-1.92%
2012-06-21	0	2.600	2.500	2.600	-	-	0	0	-	2.358	2.267	2.358	-	-	0	-	0.00%
2012-06-20	0	2.600	2.500	2.600	-	-	0	0	-	2.358	2.267	2.358	-	-	0	-	0.00%
2012-06-19	0	2.600	2.500	2.600	-	-	0	0	-	2.358	2.267	2.358	-	-	0	-	0.00%
2012-06-18	0	2.600	2.520	2.600	-	-	0	0	-	2.358	2.285	2.358	-	-	0	-	0.00%
2012-06-15	0	2.600	2.500	2.600	-	-	0	0	-	2.358	2.267	2.358	-	-	0	-	0.00%
2012-06-14	0	2.600	2.500	2.600	-	-	0	0	-	2.358	2.267	2.358	-	-	0	-	0.00%
2012-06-13	0	2.600	2.500	2.600	-	-	0	0	-	2.358	2.267	2.358	-	-	0	-	0.00%
2012-06-12	0	2.600	2.500	2.600	-	-	0	0	-	2.358	2.267	2.358	-	-	0	-	0.00%
2012-06-11	0	2.600	2.400	2.690	-	-	1,500,000	3,900,000	2.6000	2.358	2.176	2.439	-	-	1,654,129	2.3577	0.00%
2012-06-08	0	2.600	2.400	2.600	-	-	0	0	-	2.358	2.176	2.358	-	-	0	-	0.00%
2012-06-07	0	2.600	2.600	2.620	2.600	2.600	42,000	109,200	2.6000	2.358	2.358	2.376	2.358	2.358	46,316	2.3577	0.00%
2012-06-06	0	2.600	2.600	2.620	2.600	2.600	90,000	234,000	2.6000	2.358	2.358	2.376	2.358	2.358	99,248	2.3577	0.00%
2012-06-05	0	2.600	2.400	2.650	2.600	2.600	38,000	98,800	2.6000	2.358	2.176	2.403	2.358	2.358	41,905	2.3577	0.00%
2012-06-04	0	2.600	2.600	2.630	2.560	2.600	238,000	616,880	2.5919	2.358	2.358	2.385	2.321	2.358	262,455	2.3504	1.96%
2012-06-01	0	2.550	2.430	2.550	-	-	0	0	-	2.312	2.204	2.312	-	-	0	-	-1.73%
2012-05-31	0	2.595	2.430	2.630	-	-	0	0	-	2.353	2.204	2.385	-	-	0	-	0.00%
2012-05-30	0	2.595	2.520	2.630	-	-	0	0	-	2.353	2.285	2.385	-	-	0	-	-0.00%
2012-05-29	0	2.630	2.440	2.630	2.630	2.630	16,000	42,080	2.6300	2.353	2.183	2.353	2.353	2.353	17,882	2.3532	1.15%
2012-05-28	0	2.600	2.500	2.600	-	-	0	0	-	2.326	2.237	2.326	-	-	0	-	0.00%
2012-05-25	0	2.600	2.400	2.680	-	-	0	0	-	2.326	2.147	2.398	-	-	0	-	0.00%
2012-05-24	0	2.600	2.400	2.700	-	-	0	0	-	2.326	2.147	2.416	-	-	0	-	0.00%
2012-05-23	0	2.600	2.600	2.700	2.600	2.600	508,000	1,320,800	2.6000	2.326	2.326	2.416	2.326	2.326	567,754	2.3264	0.00%
2012-05-22	0	2.600	2.600	2.630	2.550	2.600	114,000	291,600	2.5579	2.326	2.326	2.353	2.282	2.326	127,409	2.2887	1.96%
2012-05-21	0	2.550	2.550	2.660	-	-	0	0	-	2.282	2.282	2.380	-	-	0	-	2.00%
2012-05-18	0	2.500	2.500	2.550	2.400	2.550	180,000	441,900	2.4550	2.237	2.237	2.282	2.147	2.282	201,173	2.1966	-1.19%
2012-05-17	0	2.530	2.530	2.680	2.530	2.530	20,000	50,600	2.5300	2.264	2.264	2.398	2.264	2.264	22,353	2.2637	-0.78%
2012-05-16	0	2.550	2.520	2.550	2.550	2.550	96,000	244,800	2.5500	2.282	2.255	2.282	2.282	2.282	107,292	2.2816	0.00%
2012-05-15	0	2.550	2.540	2.680	2.550	2.580	60,000	153,900	2.5650	2.282	2.273	2.398	2.282	2.308	67,058	2.2950	-1.16%
2012-05-14	0	2.580	2.580	2.680	2.580	2.580	44,000	113,520	2.5800	2.308	2.308	2.398	2.308	2.308	49,176	2.3085	0.00%
2012-05-11	0	2.580	2.580	2.680	2.580	2.600	250,000	646,000	2.5840	2.308	2.308	2.398	2.308	2.326	279,407	2.3120	-4.44%
2012-05-10	0	2.700	2.650	2.700	2.700	2.700	1,002,000	2,655,400	2.6501	2.416	2.371	2.416	2.416	2.416	1,119,861	2.3712	1.89%
2012-05-09	0	2.650	2.560	2.700	2.550	2.650	98,000	251,600	2.5673	2.371	2.291	2.416	2.282	2.371	109,527	2.2971	0.38%
2012-05-08	0	2.640	2.640	2.680	-	-	0	0	-	2.362	2.362	2.398	-	-	0	-	0.00%
2012-05-07	0	2.640	2.600	2.700	2.600	2.600	6,000	15,600	2.6000	2.362	2.326	2.416	2.326	2.326	6,706	2.3264	0.00%
2012-05-04	0	2.640	2.620	2.700	2.640	2.650	24,000	63,500	2.6458	2.362	2.344	2.416	2.362	2.371	26,823	2.3674	-0.38%
2012-05-03	0	2.650	2.600	2.700	-	-	0	0	-	2.371	2.326	2.416	-	-	0	-	0.00%
2012-05-02	0	2.650	2.600	2.650	-	-	0	0	-	2.371	2.326	2.371	-	-	0	-	-5.36%
2012-04-30	0	2.800	2.850	2.880	2.680	2.800	88,000	237,520	2.6991	2.505	2.550	2.577	2.398	2.505	98,351	2.4150	6.87%
2012-04-27	0	2.620	2.620	2.690	2.600	2.750	60,000	157,680	2.6280	2.344	2.344	2.407	2.326	2.461	67,058	2.3514	0.00%
2012-04-26	0	2.620	2.620	2.640	2.580	2.620	20,000	52,000	2.6000	2.344	2.344	2.362	2.308	2.344	22,353	2.3264	0.38%
2012-04-25	0	2.610	2.610	2.630	2.610	2.620	114,000	298,640	2.6196	2.335	2.335	2.353	2.335	2.344	127,409	2.3439	1.16%
2012-04-24	0	2.580	2.580	2.630	2.580	2.580	20,000	51,600	2.5800	2.308	2.308	2.353	2.308	2.308	22,353	2.3085	-0.39%
2012-04-23	0	2.590	2.560	2.700	2.560	2.590	410,000	1,059,800	2.5849	2.317	2.291	2.416	2.291	2.317	458,227	2.3128	0.00%
2012-04-20	0	2.590	2.520	2.590	-	-	0	0	-	2.317	2.255	2.317	-	-	0	-	0.00%
2012-04-19	0	2.590	2.550	2.650	2.530	2.590	56,000	144,760	2.5850	2.317	2.282	2.371	2.264	2.317	62,587	2.3129	1.57%
2012-04-18	0	2.550	2.550	2.580	2.550	2.560	94,000	240,200	2.5553	2.282	2.282	2.308	2.282	2.291	105,057	2.2864	2.00%
2012-04-17	0	2.500	2.480	2.580	2.500	2.510	220,000	550,240	2.5011	2.237	2.219	2.308	2.237	2.246	245,878	2.2379	-3.47%
2012-04-16	0	2.590	2.500	2.590	2.610	2.620	22,000	57,580	2.6173	2.317	2.237	2.317	2.335	2.344	24,588	2.3418	-1.15%
2012-04-13	0	2.620	2.520	2.650	-	-	0	0	-	2.344	2.255	2.371	-	-	0	-	0.00%
2012-04-12	0	2.620	2.520	2.640	-	-	0	0	-	2.344	2.255	2.362	-	-	0	-	0.00%
2012-04-11	0	2.620	2.510	2.620	-	-	0	0	-	2.344	2.246	2.344	-	-	0	-	-0.38%
2012-04-10	0	2.630	2.540	2.660	-	-	0	0	-	2.353	2.273	2.380	-	-	0	-	0.00%
2012-04-05	0	2.630	2.540	2.630	-	-	0	0	-	2.353	2.273	2.353	-	-	0	-	-0.75%
2012-04-03	0	2.650	2.580	2.730	2.540	2.650	22,000	56,100	2.5500	2.371	2.308	2.443	2.273	2.371	24,588	2.2816	-3.28%
2012-04-02	0	2.740	2.550	2.740	2.750	2.750	6,000	16,500	2.7500	2.452	2.282	2.452	2.461	2.461	6,706	2.4606	-0.36%
2012-03-30	0	2.750	2.560	2.750	2.650	2.750	120,000	318,880	2.6573	2.461	2.291	2.461	2.371	2.461	134,115	2.3777	3.77%
2012-03-29	0	2.650	2.570	2.650	2.600	2.650	44,000	114,500	2.6023	2.371	2.300	2.371	2.326	2.371	49,176	2.3284	0.00%
2012-03-28	0	2.650	2.560	2.650	2.560	2.650	148,000	383,100	2.5885	2.371	2.291	2.371	2.291	2.371	165,409	2.3161	1.92%
2012-03-27	0	2.600	2.600	2.650	2.560	2.650	396,000	1,020,100	2.5760	2.326	2.326	2.371	2.291	2.371	442,580	2.3049	1.56%
2012-03-26	0	2.560	2.560	2.580	2.550	2.580	180,000	461,180	2.5621	2.291	2.291	2.308	2.282	2.308	201,173	2.2925	1.19%
2012-03-23	0	2.530	2.530	2.570	2.500	2.550	186,000	470,580	2.5300	2.264	2.264	2.300	2.237	2.282	207,878	2.2637	-1.17%
2012-03-22	0	2.560	2.540	2.560	2.500	2.560	58,000	146,020	2.5176	2.291	2.273	2.291	2.237	2.291	64,822	2.2526	-1.54%
2012-03-21	0	2.600	2.530	2.600	-	-	0	0	-	2.326	2.264	2.326	-	-	0	-	0.00%
2012-03-20	0	2.600	2.530	2.600	2.610	2.610	54,000	140,940	2.6100	2.326	2.264	2.326	2.335	2.335	60,352	2.3353	2.36%
2012-03-19	0	2.540	2.520	2.600	2.540	2.640	308,000	801,600	2.6026	2.273	2.255	2.326	2.273	2.362	344,229	2.3287	-2.31%
2012-03-16	0	2.600	2.540	2.600	2.540	2.600	272,000	699,580	2.5720	2.326	2.273	2.326	2.273	2.326	303,994	2.3013	0.00%
2012-03-15	0	2.600	2.560	2.600	2.600	2.620	96,000	251,200	2.6167	2.326	2.291	2.326	2.326	2.344	107,292	2.3413	2.77%
2012-03-14	0	2.530	2.530	2.600	2.530	2.530	5,024,000	12,810,720	2.5499	2.264	2.264	2.326	2.264	2.264	5,614,954	2.2815	-2.32%
2012-03-13	0	2.590	2.520	2.590	2.540	2.600	8,000	20,540	2.5675	2.317	2.255	2.317	2.273	2.326	8,941	2.2973	-0.38%
2012-03-12	0	2.600	2.540	2.600	2.500	2.600	38,000	96,120	2.5295	2.326	2.273	2.326	2.237	2.326	42,470	2.2633	1.17%
2012-03-09	0	2.570	2.560	2.570	2.580	2.650	306,000	807,360	2.6384	2.300	2.291	2.300	2.308	2.371	341,994	2.3607	-2.65%
2012-03-08	0	2.640	2.480	2.640	2.500	2.650	1,140,000	2,850,620	2.5005	2.362	2.219	2.362	2.237	2.371	1,274,094	2.2374	3.94%
2012-03-07	0	2.540	2.460	2.540	2.500	2.550	38,000	96,380	2.5363	2.273	2.201	2.273	2.237	2.282	42,470	2.2694	-0.39%
2012-03-06	0	2.550	2.450	2.550	-	-	0	0	-	2.282	2.192	2.282	-	-	0	-	0.00%
2012-03-05	0	2.550	2.500	2.550	2.550	2.600	34,000	87,100	2.5618	2.282	2.237	2.282	2.282	2.326	37,999	2.2921	-1.92%
2012-03-02	0	2.600	2.470	2.600	2.520	2.600	50,000	128,400	2.5680	2.326	2.210	2.326	2.255	2.326	55,881	2.2977	4.00%
2012-03-01	0	2.500	2.480	2.500	2.500	2.500	36,000	90,000	2.5000	2.237	2.219	2.237	2.237	2.237	40,235	2.2369	-7.41%
2012-02-29	0	2.700	2.510	2.700	2.450	2.700	290,000	726,120	2.5039	2.416	2.246	2.416	2.192	2.416	324,112	2.2403	8.00%
2012-02-28	0	2.500	2.450	2.500	2.450	2.500	64,000	158,900	2.4828	2.237	2.192	2.237	2.192	2.237	71,528	2.2215	-5.30%
2012-02-27	0	2.640	2.450	2.640	2.500	2.640	6,000	15,380	2.5633	2.362	2.192	2.362	2.237	2.362	6,706	2.2936	-0.38%
2012-02-24	0	2.650	2.550	2.650	-	-	0	0	-	2.371	2.282	2.371	-	-	0	-	-0.75%
2012-02-23	0	2.670	2.550	2.670	-	-	0	0	-	2.389	2.282	2.389	-	-	0	-	-0.37%
2012-02-22	0	2.680	2.550	2.680	2.680	2.680	20,000	53,600	2.6800	2.398	2.282	2.398	2.398	2.398	22,353	2.3979	-0.74%
2012-02-21	0	2.700	2.550	2.700	-	-	0	0	-	2.416	2.282	2.416	-	-	0	-	0.00%
2012-02-20	0	2.700	2.550	2.700	2.550	2.700	26,000	68,000	2.6154	2.416	2.282	2.416	2.282	2.416	29,058	2.3401	2.27%
2012-02-17	0	2.640	2.550	2.640	-	-	0	0	-	2.362	2.282	2.362	-	-	0	-	0.00%
2012-02-16	0	2.640	2.550	2.640	-	-	0	0	-	2.362	2.282	2.362	-	-	0	-	-0.38%
2012-02-15	0	2.650	2.550	2.650	-	-	0	0	-	2.371	2.282	2.371	-	-	0	-	0.00%
2012-02-14	0	2.650	2.550	2.650	2.500	2.650	50,000	126,540	2.5308	2.371	2.282	2.371	2.237	2.371	55,881	2.2644	0.00%
2012-02-13	0	2.650	2.600	2.650	-	-	0	0	-	2.371	2.326	2.371	-	-	0	-	0.00%
2012-02-10	0	2.650	2.560	2.650	2.560	2.650	42,000	107,700	2.5643	2.371	2.291	2.371	2.291	2.371	46,940	2.2944	0.00%
2012-02-09	0	2.650	2.550	2.650	-	-	0	0	-	2.371	2.282	2.371	-	-	0	-	-1.49%
2012-02-08	0	2.690	2.550	2.690	2.520	2.690	52,000	132,800	2.5538	2.407	2.282	2.407	2.255	2.407	58,117	2.2851	-0.37%
2012-02-07	0	2.700	2.560	2.700	-	-	0	0	-	2.416	2.291	2.416	-	-	0	-	0.00%
2012-02-06	0	2.700	2.540	2.700	2.550	2.700	78,000	209,740	2.6890	2.416	2.273	2.416	2.282	2.416	87,175	2.4060	0.37%
2012-02-03	0	2.690	2.550	2.690	-	-	0	0	-	2.407	2.282	2.407	-	-	0	-	-0.37%
2012-02-02	0	2.700	2.700	2.730	2.600	2.680	376,000	988,000	2.6277	2.416	2.416	2.443	2.326	2.398	420,227	2.3511	0.00%
2012-02-01	0	2.700	2.650	2.700	-	-	0	0	-	2.416	2.371	2.416	-	-	0	-	-1.46%
2012-01-31	0	2.740	2.680	2.740	2.700	2.740	148,000	399,680	2.7005	2.452	2.398	2.452	2.416	2.452	165,409	2.4163	1.48%
2012-01-30	0	2.700	2.680	2.720	2.680	2.700	24,000	64,520	2.6883	2.416	2.398	2.434	2.398	2.416	26,823	2.4054	-0.74%
2012-01-27	0	2.720	2.700	2.720	2.720	2.720	32,000	87,040	2.7200	2.434	2.416	2.434	2.434	2.434	35,764	2.4337	0.00%
2012-01-26	0	2.720	2.650	2.720	-	-	0	0	-	2.434	2.371	2.434	-	-	0	-	0.00%
2012-01-20	0	2.720	2.650	2.720	-	-	0	0	-	2.434	2.371	2.434	-	-	0	-	0.00%
2012-01-19	0	2.720	2.720	2.730	2.650	2.650	8,000	21,200	2.6500	2.434	2.434	2.443	2.371	2.371	8,941	2.3711	-0.73%
2012-01-18	0	2.740	2.740	2.750	-	-	0	0	-	2.452	2.452	2.461	-	-	0	-	2.24%
2012-01-17	0	2.680	2.720	2.750	2.650	2.650	22,000	58,300	2.6500	2.398	2.434	2.461	2.371	2.371	24,588	2.3711	-1.11%
2012-01-16	0	2.710	2.650	2.710	-	-	0	0	-	2.425	2.371	2.425	-	-	0	-	0.00%
2012-01-13	0	2.710	2.650	2.710	2.720	2.720	2,000	5,440	2.7200	2.425	2.371	2.425	2.434	2.434	2,235	2.4337	-0.37%
2012-01-12	0	2.720	2.700	2.790	2.700	2.720	14,000	38,000	2.7143	2.434	2.416	2.496	2.416	2.434	15,647	2.4286	0.37%
2012-01-11	0	2.710	2.650	2.710	-	-	0	0	-	2.425	2.371	2.425	-	-	0	-	-0.37%
2012-01-10	0	2.720	2.720	2.750	-	-	0	0	-	2.434	2.434	2.461	-	-	0	-	0.74%
2012-01-09	0	2.700	2.750	2.760	2.650	2.650	50,000	132,500	2.6500	2.416	2.461	2.470	2.371	2.371	55,881	2.3711	0.00%
2012-01-06	0	2.700	2.650	2.720	2.700	2.720	20,000	54,040	2.7020	2.416	2.371	2.434	2.416	2.434	22,353	2.4176	0.00%
2012-01-05	0	2.700	2.550	2.700	2.700	2.700	4,000	10,800	2.7000	2.416	2.282	2.416	2.416	2.416	4,471	2.4158	-1.82%
2012-01-04	0	2.750	2.690	2.770	2.700	2.750	32,000	86,540	2.7044	2.461	2.407	2.478	2.416	2.461	35,764	2.4197	-1.79%
2012-01-03	0	2.800	2.750	2.800	2.700	2.800	306,000	831,480	2.7173	2.505	2.461	2.505	2.416	2.505	341,994	2.4313	-9.68%
2011-12-30	0	3.100	3.080	-	2.680	2.790	232,000	633,060	2.7287	2.774	2.756	-	2.398	2.496	259,289	2.4415	15.24%
2011-12-29	0	2.690	2.680	2.690	2.680	2.690	36,000	96,500	2.6806	2.407	2.398	2.407	2.398	2.407	40,235	2.3984	0.37%
2011-12-28	0	2.680	2.650	2.680	2.630	2.700	316,000	840,120	2.6586	2.398	2.371	2.398	2.353	2.416	353,170	2.3788	-0.37%
2011-12-23	0	2.690	2.670	2.690	2.640	2.690	306,000	812,300	2.6546	2.407	2.389	2.407	2.362	2.407	341,994	2.3752	-0.37%
2011-12-22	0	2.700	2.620	2.700	2.650	2.700	74,000	196,200	2.6514	2.416	2.344	2.416	2.371	2.416	82,704	2.3723	1.89%
2011-12-21	0	2.650	2.640	2.680	2.600	2.660	96,000	253,840	2.6442	2.371	2.362	2.398	2.326	2.380	107,292	2.3659	1.92%
2011-12-20	0	2.600	2.550	2.600	2.700	2.700	2,000	5,400	2.7000	2.326	2.282	2.326	2.416	2.416	2,235	2.4158	-1.89%
2011-12-19	0	2.650	2.610	2.650	-	-	0	0	-	2.371	2.335	2.371	-	-	0	-	-1.85%
2011-12-16	0	2.700	2.590	2.700	2.550	2.700	434,000	1,126,060	2.5946	2.416	2.317	2.416	2.282	2.416	485,050	2.3215	3.05%
2011-12-15	0	2.620	2.590	2.650	2.570	2.700	110,000	286,500	2.6045	2.344	2.317	2.371	2.300	2.416	122,939	2.3304	2.34%
2011-12-14	0	2.560	2.400	2.590	2.560	2.560	130,000	334,100	2.5700	2.291	2.147	2.317	2.291	2.291	145,291	2.2995	0.79%
2011-12-13	0	2.540	2.540	2.580	2.540	2.580	440,000	1,124,900	2.5566	2.273	2.273	2.308	2.273	2.308	491,756	2.2875	-3.05%
2011-12-12	0	2.620	2.620	2.630	2.580	2.580	98,000	252,840	2.5800	2.344	2.344	2.353	2.308	2.308	109,527	2.3085	1.16%
2011-12-09	0	2.590	2.470	2.590	-	-	0	0	-	2.317	2.210	2.317	-	-	0	-	0.00%
2011-12-08	0	2.590	2.520	2.590	2.500	2.590	142,000	356,560	2.5110	2.317	2.255	2.317	2.237	2.317	158,703	2.2467	-2.26%
2011-12-07	0	2.650	2.540	2.650	2.510	2.650	16,000	41,240	2.5775	2.371	2.273	2.371	2.246	2.371	17,882	2.3062	-1.85%
2011-12-06	0	2.700	2.490	2.700	2.500	2.700	350,000	882,280	2.5208	2.416	2.228	2.416	2.237	2.416	391,169	2.2555	4.65%
2011-12-05	0	2.580	2.580	2.590	2.550	2.550	4,000	10,200	2.5500	2.308	2.308	2.317	2.282	2.282	4,471	2.2816	-0.77%
2011-12-02	0	2.600	2.600	2.620	-	-	0	0	-	2.326	2.326	2.344	-	-	0	-	4.00%
2011-12-01	0	2.500	2.500	2.550	2.500	2.700	5,024,000	12,560,740	2.5001	2.237	2.237	2.282	2.237	2.416	5,614,954	2.2370	0.00%
2011-11-30	0	2.500	2.400	2.500	2.400	2.500	38,000	94,600	2.4895	2.237	2.147	2.237	2.147	2.237	42,470	2.2275	-5.66%
2011-11-29	0	2.650	-	2.650	2.670	2.670	2,000	5,340	2.6700	2.371	-	2.371	2.389	2.389	2,235	2.3890	-1.12%
2011-11-28	0	2.680	-	2.680	-	-	0	0	-	2.398	-	2.398	-	-	0	-	-3.25%
2011-11-25	0	2.770	2.400	2.770	2.390	2.780	584,000	1,413,660	2.4207	2.478	2.147	2.478	2.138	2.487	652,694	2.1659	11.69%
2011-11-24	0	2.480	2.400	2.480	2.300	2.480	4,000	9,560	2.3900	2.219	2.147	2.219	2.058	2.219	4,471	2.1385	-0.40%
2011-11-23	0	2.490	2.400	2.490	2.390	2.490	302,000	721,980	2.3907	2.228	2.147	2.228	2.138	2.228	337,523	2.1391	0.00%
2011-11-22	0	2.490	2.300	2.490	-	-	800,000	1,920,000	2.4000	2.228	2.058	2.228	-	-	894,101	2.1474	-0.40%
2011-11-21	0	2.500	2.290	2.500	2.500	2.500	2,000	5,000	2.5000	2.237	2.049	2.237	2.237	2.237	2,235	2.2369	0.40%
2011-11-18	0	2.490	2.350	2.490	-	-	0	0	-	2.228	2.103	2.228	-	-	0	-	-1.97%
2011-11-17	0	2.540	2.400	2.550	2.540	2.540	14,000	35,560	2.5400	2.273	2.147	2.282	2.273	2.273	15,647	2.2727	1.60%
2011-11-16	0	2.500	2.400	2.500	-	-	1,000,000	2,400,000	2.4000	2.237	2.147	2.237	-	-	1,117,626	2.1474	-1.96%
2011-11-15	0	2.550	2.400	2.550	2.400	2.550	30,000	72,320	2.4107	2.282	2.147	2.282	2.147	2.282	33,529	2.1570	0.00%
2011-11-14	0	2.550	2.450	2.550	2.400	2.600	168,000	419,760	2.4986	2.282	2.192	2.282	2.147	2.326	187,761	2.2356	4.08%
2011-11-11	0	2.450	2.380	2.450	2.300	2.450	28,000	65,500	2.3393	2.192	2.130	2.192	2.058	2.192	31,294	2.0931	0.82%
2011-11-10	0	2.430	2.300	2.430	2.300	2.480	72,000	169,000	2.3472	2.174	2.058	2.174	2.058	2.219	80,469	2.1002	-1.62%
2011-11-09	0	2.470	2.440	2.480	2.400	2.470	92,000	222,440	2.4178	2.210	2.183	2.219	2.147	2.210	102,822	2.1634	2.07%
2011-11-08	0	2.420	2.300	2.430	2.420	2.420	14,000	33,880	2.4200	2.165	2.058	2.174	2.165	2.165	15,647	2.1653	0.41%
2011-11-07	0	2.410	2.410	2.420	2.380	2.400	60,000	143,400	2.3900	2.156	2.156	2.165	2.130	2.147	67,058	2.1385	-3.60%
2011-11-04	0	2.500	2.460	2.500	2.430	2.500	90,000	220,740	2.4527	2.237	2.201	2.237	2.174	2.237	100,586	2.1945	1.21%
2011-11-03	0	2.470	2.470	2.480	2.400	2.400	50,000	120,000	2.4000	2.210	2.210	2.219	2.147	2.147	55,881	2.1474	0.00%
2011-11-02	0	2.470	2.300	2.470	2.400	2.480	38,000	91,720	2.4137	2.210	2.058	2.210	2.147	2.219	42,470	2.1597	0.41%
2011-11-01	0	2.460	2.300	2.460	2.400	2.460	1,014,000	2,334,080	2.3019	2.201	2.058	2.201	2.147	2.201	1,133,273	2.0596	-1.60%
2011-10-31	0	2.500	2.470	2.500	2.300	2.510	796,000	1,875,680	2.3564	2.237	2.210	2.237	2.058	2.246	889,630	2.1084	8.70%
2011-10-28	0	2.300	2.300	2.400	2.300	2.500	456,000	1,057,400	2.3189	2.058	2.058	2.147	2.058	2.237	509,638	2.0748	0.00%
2011-10-27	0	2.300	2.280	2.300	2.280	2.300	72,000	164,200	2.2806	2.058	2.040	2.058	2.040	2.058	80,469	2.0405	0.00%
2011-10-26	0	2.300	2.200	2.300	-	-	0	0	-	2.058	1.968	2.058	-	-	0	-	0.00%
2011-10-25	0	2.300	2.200	2.300	2.200	2.300	10,000	22,200	2.2200	2.058	1.968	2.058	1.968	2.058	11,176	1.9864	0.00%
2011-10-24	0	2.300	2.220	2.300	2.300	2.300	4,000	9,200	2.3000	2.058	1.986	2.058	2.058	2.058	4,471	2.0579	-2.13%
2011-10-21	0	2.350	2.350	2.500	-	-	0	0	-	2.103	2.103	2.237	-	-	0	-	3.07%
2011-10-20	0	2.280	2.150	2.300	-	-	0	0	-	2.040	1.924	2.058	-	-	0	-	0.00%
2011-10-19	0	2.280	2.190	2.280	-	-	0	0	-	2.040	1.960	2.040	-	-	0	-	-1.72%
2011-10-18	0	2.320	2.320	2.380	2.280	2.300	20,000	45,640	2.2820	2.076	2.076	2.130	2.040	2.058	22,353	2.0418	-2.52%
2011-10-17	0	2.380	2.300	2.380	-	-	0	0	-	2.130	2.058	2.130	-	-	0	-	-0.83%
2011-10-14	0	2.400	2.300	2.400	2.270	2.400	12,000	27,740	2.3117	2.147	2.058	2.147	2.031	2.147	13,412	2.0684	0.00%
2011-10-13	0	2.400	2.300	2.400	2.300	2.400	34,000	78,600	2.3118	2.147	2.058	2.147	2.058	2.147	37,999	2.0685	4.35%
2011-10-12	0	2.300	2.270	2.300	2.200	2.300	84,000	187,300	2.2298	2.058	2.031	2.058	1.968	2.058	93,881	1.9951	0.00%
2011-10-11	0	2.300	2.200	2.300	2.050	2.300	546,000	1,171,760	2.1461	2.058	1.968	2.058	1.834	2.058	610,224	1.9202	0.00%
2011-10-10	0	2.300	2.200	2.300	2.170	2.300	246,000	540,480	2.1971	2.058	1.968	2.058	1.942	2.058	274,936	1.9658	0.00%
2011-10-07	0	2.300	2.300	2.350	2.300	2.310	158,000	363,700	2.3019	2.058	2.058	2.103	2.058	2.067	176,585	2.0596	-4.17%
2011-10-06	0	2.400	2.350	2.400	2.250	2.400	58,000	135,000	2.3276	2.147	2.103	2.147	2.013	2.147	64,822	2.0826	0.84%
2011-10-04	0	2.380	2.200	2.380	2.300	2.380	10,000	23,320	2.3320	2.130	1.968	2.130	2.058	2.130	11,176	2.0866	3.48%
2011-10-03	0	2.300	2.250	2.300	2.300	2.300	50,000	115,000	2.3000	2.058	2.013	2.058	2.058	2.058	55,881	2.0579	-8.00%
2011-09-30	0	2.500	2.320	2.500	2.300	2.500	210,000	494,800	2.3562	2.237	2.076	2.237	2.058	2.237	234,701	2.1082	4.17%
2011-09-28	0	2.400	2.210	2.400	-	-	0	0	-	2.147	1.977	2.147	-	-	0	-	0.00%
2011-09-27	0	2.400	-	2.400	-	-	4,000,000	9,960,000	2.4900	2.147	-	2.147	-	-	4,470,505	2.2279	-3.61%
2011-09-26	0	2.490	2.250	2.490	2.300	2.500	116,000	275,900	2.3784	2.228	2.013	2.228	2.058	2.237	129,645	2.1281	5.06%
2011-09-23	0	2.370	2.370	2.380	2.200	2.300	190,000	420,300	2.2121	2.121	2.121	2.130	1.968	2.058	212,349	1.9793	0.42%
2011-09-22	0	2.360	2.300	2.380	2.340	2.400	554,000	1,322,560	2.3873	2.112	2.058	2.130	2.094	2.147	619,165	2.1360	-0.84%
2011-09-21	0	2.380	2.300	2.380	-	-	2,000	4,840	2.4200	2.130	2.058	2.130	-	-	2,235	2.1653	0.00%
2011-09-20	0	2.380	2.300	2.380	-	-	0	0	-	2.130	2.058	2.130	-	-	0	-	0.00%
2011-09-19	0	2.380	2.380	2.390	2.300	2.300	10,000	23,000	2.3000	2.130	2.130	2.138	2.058	2.058	11,176	2.0579	-0.83%
2011-09-16	0	2.400	2.280	2.400	-	-	0	0	-	2.147	2.040	2.147	-	-	0	-	0.00%
2011-09-15	0	2.400	2.390	2.400	2.250	2.400	6,000	13,800	2.3000	2.147	2.138	2.147	2.013	2.147	6,706	2.0579	0.00%
2011-09-14	0	2.400	2.300	2.450	2.160	2.400	448,000	1,029,120	2.2971	2.147	2.058	2.192	1.933	2.147	500,697	2.0554	0.00%
2011-09-12	0	2.400	2.270	2.420	-	-	0	0	-	2.147	2.031	2.165	-	-	0	-	0.00%
2011-09-09	0	2.400	2.300	2.450	-	-	20,000	49,000	2.4500	2.147	2.058	2.192	-	-	22,353	2.1921	0.00%
2011-09-08	0	2.400	2.340	2.450	-	-	0	0	-	2.147	2.094	2.192	-	-	0	-	0.00%
2011-09-07	0	2.400	2.320	2.400	-	-	0	0	-	2.147	2.076	2.147	-	-	0	-	0.00%
2011-09-06	0	2.400	2.350	2.400	2.340	2.400	362,000	865,320	2.3904	2.147	2.103	2.147	2.094	2.147	404,581	2.1388	0.00%
2011-09-05	0	2.400	2.400	2.450	2.400	2.450	312,000	751,800	2.4096	2.147	2.147	2.192	2.147	2.192	348,699	2.1560	0.00%
2011-09-02	0	2.400	2.310	2.400	2.300	2.450	90,000	216,800	2.4089	2.147	2.067	2.147	2.058	2.192	100,586	2.1554	0.42%
2011-09-01	0	2.390	2.390	2.400	2.350	2.460	130,000	314,600	2.4200	2.138	2.138	2.147	2.103	2.201	145,291	2.1653	-2.85%
2011-08-31	0	2.460	-	2.460	-	-	1,000,000	2,500,000	2.5000	2.201	-	2.201	-	-	1,117,626	2.2369	-1.20%
2011-08-30	0	2.490	2.300	2.490	2.300	2.490	12,000	28,300	2.3583	2.228	2.058	2.228	2.058	2.228	13,412	2.1101	5.96%
2011-08-29	0	2.350	2.180	2.390	-	-	0	0	-	2.103	1.951	2.138	-	-	0	-	0.00%
2011-08-26	0	2.350	2.190	2.350	2.200	2.350	46,000	102,100	2.2196	2.103	1.960	2.103	1.968	2.103	51,411	1.9860	1.73%
2011-08-25	0	2.310	2.310	2.400	2.310	2.310	10,000	23,100	2.3100	2.067	2.067	2.147	2.067	2.067	11,176	2.0669	-3.35%
2011-08-24	0	2.390	2.000	2.390	-	-	0	0	-	2.138	1.790	2.138	-	-	0	-	-0.42%
2011-08-23	0	2.400	2.330	2.400	2.370	2.400	260,000	621,120	2.3889	2.147	2.085	2.147	2.121	2.147	290,583	2.1375	0.00%
2011-08-22	0	2.400	2.400	2.410	2.310	2.400	256,000	597,960	2.3358	2.147	2.147	2.156	2.067	2.147	286,112	2.0899	0.00%
2011-08-19	0	2.400	2.300	2.400	2.310	2.440	178,000	418,680	2.3521	2.147	2.058	2.147	2.067	2.183	198,937	2.1046	0.00%
2011-08-18	0	2.400	2.210	2.420	2.400	2.450	62,000	150,480	2.4271	2.147	1.977	2.165	2.147	2.192	69,293	2.1717	-1.64%
2011-08-17	0	2.440	2.380	2.440	-	-	0	0	-	2.183	2.130	2.183	-	-	0	-	0.00%
2011-08-16	0	2.440	2.400	2.440	2.400	2.450	36,000	88,100	2.4472	2.183	2.147	2.183	2.147	2.192	40,235	2.1897	-0.81%
2011-08-15	0	2.460	2.460	2.470	2.430	2.430	36,000	87,480	2.4300	2.201	2.201	2.210	2.174	2.174	40,235	2.1743	1.23%
2011-08-12	0	2.430	2.300	2.450	2.330	2.450	90,000	214,360	2.3818	2.174	2.058	2.192	2.085	2.192	100,586	2.1311	3.40%
2011-08-11	0	2.350	2.260	2.350	2.300	2.350	120,000	278,920	2.3243	2.103	2.022	2.103	2.058	2.103	134,115	2.0797	-2.08%
2011-08-10	0	2.400	2.330	2.400	2.400	2.430	76,000	183,100	2.4092	2.147	2.085	2.147	2.147	2.174	84,940	2.1556	-1.23%
2011-08-09	0	2.430	2.430	2.460	2.390	2.440	166,000	401,960	2.4214	2.174	2.174	2.201	2.138	2.183	185,526	2.1666	-2.80%
2011-08-08	0	2.500	2.400	2.500	2.370	2.500	144,000	350,300	2.4326	2.237	2.147	2.237	2.121	2.237	160,938	2.1766	0.00%
2011-08-05	0	2.500	2.420	2.500	2.310	2.500	284,000	677,320	2.3849	2.237	2.165	2.237	2.067	2.237	317,406	2.1339	-1.96%
2011-08-04	0	2.550	2.510	2.550	2.550	2.550	48,300	123,150	2.5497	2.282	2.246	2.282	2.282	2.282	53,981	2.2813	0.00%
2011-08-03	0	2.550	2.530	2.550	2.550	2.550	90,000	229,500	2.5500	2.282	2.264	2.282	2.282	2.282	100,586	2.2816	-1.92%
2011-08-02	0	2.600	2.560	2.600	2.560	2.600	68,000	174,160	2.5612	2.326	2.291	2.326	2.291	2.326	75,999	2.2916	0.00%
2011-08-01	0	2.600	2.600	2.650	2.600	2.600	72,000	187,380	2.6025	2.326	2.326	2.371	2.326	2.326	80,469	2.3286	-3.70%
2011-07-29	0	2.700	2.610	2.700	2.550	2.700	170,000	444,860	2.6168	2.416	2.335	2.416	2.282	2.416	189,996	2.3414	1.12%
2011-07-28	0	2.670	2.540	2.680	2.580	2.680	118,000	307,420	2.6053	2.389	2.273	2.398	2.308	2.398	131,880	2.3311	0.00%
2011-07-27	0	2.670	2.670	2.680	2.600	2.680	180,000	476,160	2.6453	2.389	2.389	2.398	2.326	2.398	201,173	2.3669	2.69%
2011-07-26	0	2.600	2.580	2.600	2.530	2.600	206,000	527,780	2.5620	2.326	2.308	2.326	2.264	2.326	230,231	2.2924	1.96%
2011-07-25	0	2.550	2.550	2.560	2.510	2.570	184,000	469,300	2.5505	2.282	2.282	2.291	2.246	2.300	205,643	2.2821	0.79%
2011-07-22	0	2.530	2.530	2.550	2.500	2.510	122,000	306,100	2.5090	2.264	2.264	2.282	2.237	2.246	136,350	2.2450	0.80%
2011-07-21	0	2.510	2.510	2.520	2.510	2.520	94,000	236,100	2.5117	2.246	2.246	2.255	2.246	2.255	105,057	2.2474	-0.40%
2011-07-20	0	2.520	2.520	2.550	2.520	2.530	100,000	252,200	2.5220	2.255	2.255	2.282	2.255	2.264	111,763	2.2566	-0.40%
2011-07-19	0	2.530	2.530	2.550	2.500	2.520	304,000	764,880	2.5161	2.264	2.264	2.282	2.237	2.255	339,758	2.2512	0.40%
2011-07-18	0	2.520	2.520	2.550	2.520	2.520	54,000	136,080	2.5200	2.255	2.255	2.282	2.255	2.255	60,352	2.2548	0.00%
2011-07-15	0	2.520	2.520	2.580	2.520	2.530	112,000	282,760	2.5246	2.255	2.255	2.308	2.255	2.264	125,174	2.2589	0.00%
2011-07-14	0	2.520	2.520	2.550	2.520	2.520	18,000	45,360	2.5200	2.255	2.255	2.282	2.255	2.255	20,117	2.2548	0.00%
2011-07-13	0	2.520	2.500	2.540	2.520	2.520	122,000	307,440	2.5200	2.255	2.237	2.273	2.255	2.255	136,350	2.2548	-0.40%
2011-07-12	0	2.530	2.520	2.550	2.520	2.530	72,000	181,940	2.5269	2.264	2.255	2.282	2.255	2.264	80,469	2.2610	0.00%
2011-07-11	0	2.530	2.530	2.550	2.530	2.530	10,000	25,300	2.5300	2.264	2.264	2.282	2.264	2.264	11,176	2.2637	0.00%
2011-07-08	0	2.530	2.530	2.550	2.530	2.550	74,000	187,780	2.5376	2.264	2.264	2.282	2.264	2.282	82,704	2.2705	-1.94%
2011-07-07	0	2.580	2.520	2.600	2.580	2.580	2,000	5,160	2.5800	2.308	2.255	2.326	2.308	2.308	2,235	2.3085	-0.39%
2011-07-06	0	2.590	2.520	2.590	2.520	2.590	146,000	377,440	2.5852	2.317	2.255	2.317	2.255	2.317	163,173	2.3131	-0.38%
2011-07-05	0	2.600	2.510	2.600	2.550	2.610	42,000	108,800	2.5905	2.326	2.246	2.326	2.282	2.335	46,940	2.3178	0.00%
2011-07-04	0	2.600	2.600	2.650	2.600	2.720	46,000	120,240	2.6139	2.326	2.326	2.371	2.326	2.434	51,411	2.3388	-4.41%
2011-06-30	0	2.720	2.700	2.720	2.600	2.790	1,184,000	3,211,020	2.7120	2.434	2.416	2.434	2.326	2.496	1,323,269	2.4266	6.67%
2011-06-29	0	2.550	2.520	2.550	2.520	2.550	40,000	101,760	2.5440	2.282	2.255	2.282	2.255	2.282	44,705	2.2763	2.00%
2011-06-28	0	2.500	2.500	2.600	2.500	2.500	10,000	25,000	2.5000	2.237	2.237	2.326	2.237	2.237	11,176	2.2369	0.40%
2011-06-27	0	2.490	2.490	2.500	2.420	2.590	248,000	630,080	2.5406	2.228	2.228	2.237	2.165	2.317	277,171	2.2733	-3.86%
2011-06-24	0	2.590	2.510	2.590	2.590	2.590	42,000	108,780	2.5900	2.317	2.246	2.317	2.317	2.317	46,940	2.3174	3.60%
2011-06-23	0	2.500	2.500	2.560	2.500	2.500	60,000	150,000	2.5000	2.237	2.237	2.291	2.237	2.237	67,058	2.2369	-1.96%
2011-06-22	0	2.550	2.550	2.580	2.550	2.550	32,000	81,600	2.5500	2.282	2.282	2.308	2.282	2.282	35,764	2.2816	-0.39%
2011-06-21	0	2.560	2.500	2.560	2.530	2.570	64,000	163,440	2.5538	2.291	2.237	2.291	2.264	2.300	71,528	2.2850	0.00%
2011-06-20	0	2.560	2.510	2.560	2.550	2.560	26,000	65,940	2.5362	2.291	2.246	2.291	2.282	2.291	29,058	2.2692	0.39%
2011-06-17	0	2.550	2.450	2.550	2.470	2.550	74,000	184,540	2.4938	2.282	2.192	2.282	2.210	2.282	82,704	2.2313	0.79%
2011-06-16	0	2.530	2.490	2.550	2.400	2.590	148,000	369,560	2.4970	2.264	2.228	2.282	2.147	2.317	165,409	2.2342	-2.69%
2011-06-15	0	2.600	2.480	2.600	2.500	2.600	42,000	106,800	2.5429	2.326	2.219	2.326	2.237	2.326	46,940	2.2752	0.00%
2011-06-14	0	2.600	2.500	2.600	-	-	0	0	-	2.326	2.237	2.326	-	-	0	-	0.00%
2011-06-13	0	2.600	2.500	2.600	-	-	0	0	-	2.326	2.237	2.326	-	-	0	-	0.00%
2011-06-10	0	2.600	2.600	2.620	2.450	2.600	268,000	671,160	2.5043	2.326	2.326	2.344	2.192	2.326	299,524	2.2408	4.00%
2011-06-09	0	2.500	2.500	2.580	2.500	2.600	252,000	635,620	2.5223	2.237	2.237	2.308	2.237	2.326	281,642	2.2568	-3.10%
2011-06-08	0	2.580	2.570	2.640	2.580	2.670	102,000	264,800	2.5961	2.308	2.300	2.362	2.308	2.389	113,998	2.3229	-1.53%
2011-06-07	0	2.620	2.600	2.620	-	-	0	0	-	2.344	2.326	2.344	-	-	0	-	-2.60%
2011-06-03	0	2.690	2.650	2.700	2.650	2.700	24,000	63,880	2.6617	2.407	2.371	2.416	2.371	2.416	26,823	2.3815	0.75%
2011-06-02	0	2.670	2.590	2.680	2.560	2.680	52,000	137,540	2.6450	2.389	2.317	2.398	2.291	2.398	58,117	2.3666	0.75%
2011-06-01	0	2.650	2.620	2.650	2.650	2.650	8,000	21,200	2.6500	2.371	2.344	2.371	2.371	2.371	8,941	2.3711	0.00%
2011-05-31	0	2.650	2.640	2.670	2.650	2.700	56,000	149,260	2.6654	2.371	2.362	2.389	2.371	2.416	62,587	2.3848	-1.85%
2011-05-30	0	2.700	2.700	2.740	2.620	2.700	272,000	733,160	2.6954	2.416	2.416	2.452	2.344	2.416	303,994	2.4118	3.85%
2011-05-27	0	2.600	2.600	2.610	2.340	2.620	1,126,000	2,856,340	2.5367	2.326	2.326	2.335	2.094	2.344	1,258,447	2.2697	8.33%
2011-05-26	0	2.400	2.380	2.410	2.300	2.550	650,000	1,573,560	2.4209	2.147	2.130	2.156	2.058	2.282	726,457	2.1661	-6.61%
2011-05-25	0	2.570	2.500	2.570	2.500	2.570	182,000	459,740	2.5260	2.300	2.237	2.300	2.237	2.300	203,408	2.2602	-1.15%
2011-05-24	0	2.600	2.530	2.600	2.450	2.600	288,000	733,340	2.5463	2.326	2.264	2.326	2.192	2.326	321,876	2.2783	0.39%
2011-05-23	0	2.590	2.580	2.590	2.580	2.610	318,000	825,180	2.5949	2.317	2.308	2.317	2.308	2.335	355,405	2.3218	-3.00%
2011-05-20	0	2.670	2.650	2.680	2.650	2.700	140,000	373,200	2.6657	2.389	2.371	2.398	2.371	2.416	156,468	2.3852	-1.84%
2011-05-19	0	2.720	2.680	2.720	2.710	2.740	322,000	873,900	2.7140	2.434	2.398	2.434	2.425	2.452	359,876	2.4283	2.26%
2011-05-18	0	2.660	2.660	2.680	2.660	2.680	254,000	677,640	2.6679	2.380	2.380	2.398	2.380	2.398	283,877	2.3871	0.00%
2011-05-17	0	2.660	2.660	2.670	2.650	2.720	768,000	2,062,560	2.6856	2.380	2.380	2.389	2.371	2.434	858,337	2.4030	-2.21%
2011-05-16	0	2.720	2.720	2.740	2.710	2.750	262,000	714,860	2.7285	2.434	2.434	2.452	2.425	2.461	292,818	2.4413	-1.09%
2011-05-13	0	2.750	2.750	2.780	2.660	2.750	294,000	806,060	2.7417	2.461	2.461	2.487	2.380	2.461	328,582	2.4531	1.48%
2011-05-12	0	2.710	2.700	2.750	2.700	2.760	820,000	2,223,680	2.7118	2.425	2.416	2.461	2.416	2.470	916,453	2.4264	-2.87%
2011-05-11	0	2.790	2.770	2.800	2.700	2.790	948,000	2,607,720	2.7508	2.496	2.478	2.505	2.416	2.496	1,059,510	2.4613	3.33%
2011-05-09	0	2.700	2.700	2.750	2.640	2.880	45,296,000	114,237,580	2.5220	2.416	2.416	2.461	2.362	2.577	50,623,995	2.2566	5.88%
2011-05-06	0	2.550	2.490	2.550	2.470	2.600	854,000	2,184,980	2.5585	2.282	2.228	2.282	2.210	2.326	954,453	2.2892	-1.92%
2011-05-05	0	2.600	2.600	2.650	2.600	2.690	1,384,000	3,644,960	2.6336	2.326	2.326	2.371	2.326	2.407	1,546,795	2.3565	-1.89%
2011-05-04	0	2.650	2.640	2.660	2.600	2.670	1,316,000	3,468,160	2.6354	2.371	2.362	2.380	2.326	2.389	1,470,796	2.3580	2.71%
2011-05-03	0	2.580	2.550	2.650	2.510	2.740	1,606,000	4,203,180	2.6172	2.308	2.282	2.371	2.246	2.452	1,794,908	2.3417	2.38%
2011-04-29	0	2.520	2.510	2.520	2.510	2.550	196,000	495,880	2.5300	2.255	2.246	2.255	2.246	2.282	219,055	2.2637	0.40%
2011-04-28	0	2.510	2.500	2.520	2.480	2.520	1,004,000	2,519,540	2.5095	2.246	2.237	2.255	2.219	2.255	1,122,097	2.2454	1.62%
2011-04-27	0	2.470	2.460	2.470	2.450	2.530	580,000	1,432,760	2.4703	2.210	2.201	2.210	2.192	2.264	648,223	2.2103	-0.80%
2011-04-26	0	2.490	2.490	2.510	2.420	2.600	2,192,000	5,481,880	2.5009	2.228	2.228	2.246	2.165	2.326	2,449,837	2.2377	4.18%
2011-04-21	0	2.390	2.370	2.400	2.150	2.400	2,024,000	4,613,500	2.2794	2.138	2.121	2.147	1.924	2.147	2,262,075	2.0395	14.35%
2011-04-20	0	2.090	2.080	2.100	2.050	2.100	200,000	415,500	2.0775	1.870	1.861	1.879	1.834	1.879	223,525	1.8589	-0.48%
2011-04-19	0	2.100	2.090	2.110	2.100	2.140	518,000	1,090,300	2.1048	1.879	1.870	1.888	1.879	1.915	578,930	1.8833	-1.87%
2011-04-18	0	2.140	2.140	2.160	2.050	2.200	1,408,000	2,997,740	2.1291	1.915	1.915	1.933	1.834	1.968	1,573,618	1.9050	4.39%
2011-04-15	0	2.050	2.050	2.080	2.050	2.060	34,000	69,800	2.0529	1.834	1.834	1.861	1.834	1.843	37,999	1.8369	0.00%
2011-04-14	0	2.050	2.050	2.090	2.050	2.090	316,000	653,500	2.0680	1.834	1.834	1.870	1.834	1.870	353,170	1.8504	0.00%
2011-04-13	0	2.050	2.030	2.050	1.980	2.100	220,000	450,940	2.0497	1.834	1.816	1.834	1.772	1.879	245,878	1.8340	3.54%
2011-04-12	0	1.980	1.980	2.010	1.960	2.020	158,000	313,680	1.9853	1.772	1.772	1.798	1.754	1.807	176,585	1.7764	-1.00%
2011-04-11	0	2.000	1.990	2.000	1.960	2.000	676,000	1,342,880	1.9865	1.790	1.781	1.790	1.754	1.790	755,515	1.7774	2.56%
2011-04-08	0	1.950	1.930	1.950	1.930	1.950	952,000	1,856,020	1.9496	1.745	1.727	1.745	1.727	1.745	1,063,980	1.7444	-0.51%
2011-04-07	0	1.960	1.950	1.970	1.920	1.960	466,000	907,400	1.9472	1.754	1.745	1.763	1.718	1.754	520,814	1.7423	3.70%
2011-04-06	0	1.890	1.860	1.920	1.860	1.890	240,000	452,800	1.8867	1.691	1.664	1.718	1.664	1.691	268,230	1.6881	-2.07%
2011-04-04	0	1.930	1.880	1.930	1.890	1.930	224,000	426,580	1.9044	1.727	1.682	1.727	1.691	1.727	250,348	1.7039	2.12%
2011-04-01	0	1.890	1.880	1.930	1.760	1.940	1,548,000	2,789,660	1.8021	1.691	1.682	1.727	1.575	1.736	1,730,085	1.6124	8.00%
2011-03-31	0	1.750	1.740	1.750	1.750	1.780	940,700	1,652,790	1.7570	1.566	1.557	1.566	1.566	1.593	1,051,351	1.5721	0.00%
2011-03-30	0	1.750	1.750	1.760	1.750	1.800	1,468,000	2,585,260	1.7611	1.566	1.566	1.575	1.566	1.611	1,640,675	1.5757	-3.85%
2011-03-29	0	1.820	1.790	1.820	1.800	1.940	1,316,000	2,430,280	1.8467	1.628	1.602	1.628	1.611	1.736	1,470,796	1.6524	-4.21%
2011-03-28	0	1.900	1.850	1.930	1.840	1.940	1,082,000	2,014,300	1.8616	1.700	1.655	1.727	1.646	1.736	1,209,272	1.6657	2.15%
2011-03-25	0	1.860	1.840	1.930	1.850	1.960	350,000	656,320	1.8752	1.664	1.646	1.727	1.655	1.754	391,169	1.6778	0.54%
2011-03-24	0	1.850	1.830	1.850	1.850	1.950	390,000	728,920	1.8690	1.655	1.637	1.655	1.655	1.745	435,874	1.6723	0.00%
2011-03-23	0	1.850	1.810	1.850	1.830	1.900	188,000	346,840	1.8449	1.655	1.620	1.655	1.637	1.700	210,114	1.6507	0.00%
2011-03-22	0	1.850	1.840	1.850	1.840	1.990	668,000	1,254,280	1.8777	1.655	1.646	1.655	1.646	1.781	746,574	1.6800	-3.65%
2011-03-21	0	1.920	1.700	1.900	1.900	2.000	422,000	819,080	1.9409	1.718	1.521	1.700	1.700	1.790	471,638	1.7367	-3.03%
2011-03-18	0	1.980	1.940	1.980	2.000	2.000	100,000	200,000	2.0000	1.772	1.736	1.772	1.790	1.790	111,763	1.7895	6.45%
2011-03-17	0	1.860	1.820	1.860	1.850	1.900	202,000	377,720	1.8699	1.664	1.628	1.664	1.655	1.700	225,760	1.6731	-6.53%
2011-03-16	0	1.990	1.900	1.990	1.980	2.000	8,000	15,880	1.9850	1.781	1.700	1.781	1.772	1.790	8,941	1.7761	0.51%
2011-03-15	0	1.980	1.920	1.980	1.890	1.980	1,274,000	2,452,200	1.9248	1.772	1.718	1.772	1.691	1.772	1,423,856	1.7222	-1.49%
2011-03-14	0	2.010	2.010	2.020	1.980	2.000	206,000	411,000	1.9951	1.798	1.798	1.807	1.772	1.790	230,231	1.7852	0.50%
2011-03-11	0	2.000	1.930	2.000	1.870	2.000	280,000	537,200	1.9186	1.790	1.727	1.790	1.673	1.790	312,935	1.7166	1.01%
2011-03-10	0	1.980	1.930	1.980	1.930	2.050	1,280,000	2,548,100	1.9907	1.772	1.727	1.772	1.727	1.834	1,430,561	1.7812	-1.00%
2011-03-09	0	2.000	2.000	2.010	1.950	2.030	1,660,000	3,288,460	1.9810	1.790	1.790	1.798	1.745	1.816	1,855,259	1.7725	3.09%
2011-03-08	0	1.940	1.930	1.940	1.900	2.000	1,730,000	3,363,060	1.9440	1.736	1.727	1.736	1.700	1.790	1,933,493	1.7394	4.86%
2011-03-07	0	1.850	1.840	1.850	1.830	1.870	420,000	776,300	1.8483	1.655	1.646	1.655	1.637	1.673	469,403	1.6538	0.00%
2011-03-04	0	1.850	1.830	1.850	1.850	1.850	54,000	99,900	1.8500	1.655	1.637	1.655	1.655	1.655	60,352	1.6553	0.00%
2011-03-03	0	1.850	1.830	1.850	1.850	1.870	72,000	133,240	1.8506	1.655	1.637	1.655	1.655	1.673	80,469	1.6558	1.09%
2011-03-02	0	1.830	1.830	1.840	1.820	1.840	320,000	584,800	1.8275	1.637	1.637	1.646	1.628	1.646	357,640	1.6352	-1.61%
2011-03-01	0	1.860	1.850	1.870	1.820	1.880	550,000	1,024,960	1.8636	1.664	1.655	1.673	1.628	1.682	614,694	1.6674	1.09%
2011-02-28	0	1.840	1.800	1.850	1.800	1.880	804,000	1,490,980	1.8545	1.646	1.611	1.655	1.611	1.682	898,571	1.6593	1.66%
2011-02-25	0	1.810	1.810	1.830	1.790	1.850	274,000	499,820	1.8242	1.620	1.620	1.637	1.602	1.655	306,230	1.6322	3.43%
2011-02-24	0	1.750	1.730	1.750	1.740	1.850	1,062,000	1,881,180	1.7714	1.566	1.548	1.566	1.557	1.655	1,186,919	1.5849	-1.69%
2011-02-23	0	1.780	1.770	1.800	1.780	1.990	144,000	263,580	1.8304	1.593	1.584	1.611	1.593	1.781	160,938	1.6378	-1.11%
2011-02-22	0	1.800	1.790	1.800	1.780	1.840	408,000	733,920	1.7988	1.611	1.602	1.611	1.593	1.646	455,991	1.6095	-2.70%
2011-02-21	0	1.850	1.850	1.860	1.800	2.010	1,803,000	3,435,890	1.9057	1.655	1.655	1.664	1.611	1.798	2,015,080	1.7051	2.78%
2011-02-18	0	1.800	1.780	1.800	1.800	1.840	226,000	408,940	1.8095	1.611	1.593	1.611	1.611	1.646	252,584	1.6190	1.69%
2011-02-17	0	1.770	1.740	1.770	1.770	1.780	100,000	177,500	1.7750	1.584	1.557	1.584	1.584	1.593	111,763	1.5882	0.00%
2011-02-16	0	1.770	1.770	1.800	1.770	1.800	98,000	174,560	1.7812	1.584	1.584	1.611	1.584	1.611	109,527	1.5938	-1.67%
2011-02-15	0	1.800	1.760	1.800	1.760	1.810	638,000	1,135,420	1.7797	1.611	1.575	1.611	1.575	1.620	713,045	1.5924	1.12%
2011-02-14	0	1.780	1.780	1.790	1.770	1.780	386,000	686,480	1.7784	1.593	1.593	1.602	1.584	1.593	431,404	1.5913	3.49%
2011-02-11	0	1.720	1.720	1.770	1.720	1.720	10,000	17,200	1.7200	1.539	1.539	1.584	1.539	1.539	11,176	1.5390	0.00%
2011-02-10	0	1.720	1.720	1.770	1.720	1.760	426,000	740,240	1.7377	1.539	1.539	1.584	1.539	1.575	476,109	1.5548	-2.27%
2011-02-09	0	1.760	1.760	1.790	1.760	1.800	230,000	406,900	1.7691	1.575	1.575	1.602	1.575	1.611	257,054	1.5829	-1.68%
2011-02-08	0	1.790	1.750	1.790	1.780	1.810	336,000	601,240	1.7894	1.602	1.566	1.602	1.593	1.620	375,522	1.6011	-0.56%
2011-02-07	0	1.800	1.780	1.800	1.800	1.800	56,000	100,800	1.8000	1.611	1.593	1.611	1.611	1.611	62,587	1.6106	0.00%
2011-02-02	0	1.800	1.770	1.800	1.770	1.800	96,000	170,820	1.7794	1.611	1.584	1.611	1.584	1.611	107,292	1.5921	1.69%
2011-02-01	0	1.770	1.770	1.790	1.710	1.770	54,000	94,740	1.7544	1.584	1.584	1.602	1.530	1.584	60,352	1.5698	-1.67%
2011-01-31	0	1.800	1.760	1.800	1.740	1.870	342,000	601,100	1.7576	1.611	1.575	1.611	1.557	1.673	382,228	1.5726	1.12%
2011-01-28	0	1.780	1.770	1.780	1.740	1.880	1,010,000	1,813,220	1.7953	1.593	1.584	1.593	1.557	1.682	1,128,802	1.6063	3.49%
2011-01-27	0	1.720	1.690	1.720	1.690	1.750	340,000	578,000	1.7000	1.539	1.512	1.539	1.512	1.566	379,993	1.5211	2.99%
2011-01-26	0	1.670	1.630	1.670	1.630	1.690	334,000	552,020	1.6528	1.494	1.458	1.494	1.458	1.512	373,287	1.4788	-1.18%
2011-01-25	0	1.690	1.640	1.690	1.650	1.690	108,000	179,440	1.6615	1.512	1.467	1.512	1.476	1.512	120,704	1.4866	0.60%
2011-01-24	0	1.680	1.670	1.680	1.660	1.720	290,000	487,380	1.6806	1.503	1.494	1.503	1.485	1.539	324,112	1.5037	0.00%
2011-01-21	0	1.680	1.680	1.690	1.680	1.710	248,000	418,300	1.6867	1.503	1.503	1.512	1.503	1.530	277,171	1.5092	2.44%
2011-01-20	0	1.640	1.640	1.700	1.640	1.700	256,000	427,280	1.6691	1.467	1.467	1.521	1.467	1.521	286,112	1.4934	-3.53%
2011-01-19	0	1.700	1.640	1.700	1.680	1.720	448,000	756,880	1.6895	1.521	1.467	1.521	1.503	1.539	500,697	1.5117	0.00%
2011-01-18	0	1.700	1.690	1.710	1.680	1.710	962,000	1,632,000	1.6965	1.521	1.512	1.530	1.503	1.530	1,075,156	1.5179	1.80%
2011-01-17	0	1.670	1.670	1.740	1.650	1.780	322,000	539,220	1.6746	1.494	1.494	1.557	1.476	1.593	359,876	1.4984	-0.60%
2011-01-14	0	1.680	1.670	1.720	1.680	1.720	400,000	678,400	1.6960	1.503	1.494	1.539	1.503	1.539	447,050	1.5175	-1.18%
2011-01-13	0	1.700	1.670	1.700	1.700	1.700	50,000	84,760	1.6952	1.521	1.494	1.521	1.521	1.521	55,881	1.5168	0.59%
2011-01-12	0	1.690	1.670	1.690	1.670	1.690	78,000	130,820	1.6772	1.512	1.494	1.512	1.494	1.512	87,175	1.5007	-0.59%
2011-01-11	0	1.700	1.690	1.700	1.660	1.700	38,000	63,960	1.6832	1.521	1.512	1.521	1.485	1.521	42,470	1.5060	0.00%
2011-01-10	0	1.700	1.700	1.710	1.670	1.740	124,000	211,500	1.7056	1.521	1.521	1.530	1.494	1.557	138,586	1.5261	-1.16%
2011-01-07	0	1.720	1.700	1.720	1.700	1.720	142,000	242,640	1.7087	1.539	1.521	1.539	1.521	1.539	158,703	1.5289	0.00%
2011-01-06	0	1.720	1.700	1.720	1.700	1.720	130,000	221,440	1.7034	1.539	1.521	1.539	1.521	1.539	145,291	1.5241	0.00%
2011-01-05	0	1.720	1.680	1.720	1.660	1.740	192,000	326,900	1.7026	1.539	1.503	1.539	1.485	1.557	214,584	1.5234	1.18%
2011-01-04	0	1.700	1.680	1.700	1.670	1.710	106,000	179,600	1.6943	1.521	1.503	1.521	1.494	1.530	118,468	1.5160	-1.16%
2011-01-03	0	1.720	1.660	1.720	1.680	1.730	104,000	178,180	1.7133	1.539	1.485	1.539	1.503	1.548	116,233	1.5330	0.00%
2010-12-31	0	1.720	1.720	1.730	-	-	0	0	-	1.539	1.539	1.548	-	-	0	-	1.18%
2010-12-30	0	1.700	1.650	1.750	1.700	1.700	2,000	3,400	1.7000	1.521	1.476	1.566	1.521	1.521	2,235	1.5211	0.00%
2010-12-29	0	1.700	1.610	1.700	-	-	0	0	-	1.521	1.441	1.521	-	-	0	-	0.00%
2010-12-28	0	1.700	1.660	1.700	-	-	0	0	-	1.521	1.485	1.521	-	-	0	-	-1.16%
2010-12-24	0	1.720	1.670	1.720	-	-	0	0	-	1.539	1.494	1.539	-	-	0	-	0.00%
2010-12-23	0	1.720	1.670	1.720	-	-	0	0	-	1.539	1.494	1.539	-	-	0	-	0.00%
2010-12-22	0	1.720	1.660	1.730	1.660	1.720	124,000	207,080	1.6700	1.539	1.485	1.548	1.485	1.539	138,586	1.4942	3.61%
2010-12-21	0	1.660	1.660	1.690	1.650	1.740	136,000	227,980	1.6763	1.485	1.485	1.512	1.476	1.557	151,997	1.4999	-1.19%
2010-12-20	0	1.680	1.620	1.680	1.650	1.750	42,000	69,360	1.6514	1.503	1.450	1.503	1.476	1.566	46,940	1.4776	-1.18%
2010-12-17	0	1.700	1.660	1.700	1.640	1.750	1,578,000	2,604,500	1.6505	1.521	1.485	1.521	1.467	1.566	1,763,614	1.4768	3.66%
2010-12-16	0	1.640	1.580	1.640	1.560	1.740	256,000	421,400	1.6461	1.467	1.414	1.467	1.396	1.557	286,112	1.4728	-5.75%
2010-12-15	0	1.740	1.650	1.740	1.650	1.750	120,000	203,500	1.6958	1.557	1.476	1.557	1.476	1.566	134,115	1.5174	-2.25%
2010-12-14	0	1.780	1.730	1.780	1.720	1.780	82,000	142,160	1.7337	1.593	1.548	1.593	1.539	1.593	91,645	1.5512	-1.11%
2010-12-13	0	1.800	1.710	1.800	1.800	1.800	2,000	3,600	1.8000	1.611	1.530	1.611	1.611	1.611	2,235	1.6106	3.45%
2010-12-10	0	1.740	1.710	1.740	1.690	1.760	114,000	195,720	1.7168	1.557	1.530	1.557	1.512	1.575	127,409	1.5362	-0.57%
2010-12-09	0	1.750	1.730	1.750	1.710	1.750	30,000	51,440	1.7147	1.566	1.548	1.566	1.530	1.566	33,529	1.5342	0.00%
2010-12-08	0	1.750	1.710	1.750	1.700	1.840	836,000	1,454,940	1.7404	1.566	1.530	1.566	1.521	1.646	934,335	1.5572	-5.41%
2010-12-07	0	1.850	1.830	1.850	1.730	1.870	474,000	863,980	1.8227	1.655	1.637	1.655	1.548	1.673	529,755	1.6309	4.52%
2010-12-06	0	1.770	1.740	1.770	1.690	1.780	242,000	415,860	1.7184	1.584	1.557	1.584	1.512	1.593	270,466	1.5376	-0.56%
2010-12-03	0	1.780	1.740	1.800	1.740	1.840	656,000	1,158,540	1.7661	1.593	1.557	1.611	1.557	1.646	733,163	1.5802	-1.11%
2010-12-02	0	1.800	1.770	1.810	1.570	1.870	2,394,000	4,130,440	1.7253	1.611	1.584	1.620	1.405	1.673	2,675,597	1.5437	13.92%
2010-12-01	0	1.580	1.550	1.580	1.550	1.610	184,000	287,840	1.5643	1.414	1.387	1.414	1.387	1.441	205,643	1.3997	0.64%
2010-11-30	0	1.570	1.550	1.570	1.550	1.570	750,000	1,166,320	1.5551	1.405	1.387	1.405	1.387	1.405	838,220	1.3914	0.00%
2010-11-29	0	1.570	1.520	1.570	1.570	1.570	14,000	21,980	1.5700	1.405	1.360	1.405	1.405	1.405	15,647	1.4048	0.00%
2010-11-26	0	1.570	1.570	1.580	1.530	1.580	166,000	257,860	1.5534	1.405	1.405	1.414	1.369	1.414	185,526	1.3899	0.64%
2010-11-25	0	1.560	1.520	1.570	1.550	1.580	168,000	262,720	1.5638	1.396	1.360	1.405	1.387	1.414	187,761	1.3992	0.65%
2010-11-24	0	1.550	1.530	1.550	1.550	1.580	216,000	335,820	1.5547	1.387	1.369	1.387	1.387	1.414	241,407	1.3911	0.00%
2010-11-23	0	1.550	1.500	1.550	1.500	1.550	210,000	317,160	1.5103	1.387	1.342	1.387	1.342	1.387	234,701	1.3513	1.31%
2010-11-22	0	1.530	1.510	1.530	1.510	1.540	54,000	81,940	1.5174	1.369	1.351	1.369	1.351	1.378	60,352	1.3577	-0.65%
2010-11-19	0	1.540	1.520	1.550	1.480	1.600	238,000	365,000	1.5336	1.378	1.360	1.387	1.324	1.432	265,995	1.3722	-1.28%
2010-11-18	0	1.560	1.540	1.570	1.490	1.560	214,000	329,540	1.5399	1.396	1.378	1.405	1.333	1.396	239,172	1.3778	4.70%
2010-11-17	0	1.490	1.490	1.560	1.490	1.560	910,000	1,411,900	1.5515	1.333	1.333	1.396	1.333	1.396	1,017,040	1.3882	0.00%
2010-11-16	0	1.490	1.490	1.520	1.480	1.520	274,000	413,800	1.5102	1.333	1.333	1.360	1.324	1.360	306,230	1.3513	-1.97%
2010-11-15	0	1.520	1.510	1.520	1.470	1.560	132,000	203,900	1.5447	1.360	1.351	1.360	1.315	1.396	147,527	1.3821	0.66%
2010-11-12	0	1.510	1.470	1.580	1.450	1.560	764,000	1,145,680	1.4996	1.351	1.315	1.414	1.297	1.396	853,866	1.3418	-1.31%
2010-11-11	0	1.530	1.530	1.580	1.510	1.530	32,000	48,760	1.5238	1.369	1.369	1.414	1.351	1.369	35,764	1.3634	0.00%
2010-11-10	0	1.530	1.530	1.550	1.530	1.600	520,000	806,800	1.5515	1.369	1.369	1.387	1.369	1.432	581,166	1.3882	-0.65%
2010-11-09	0	1.540	1.540	1.550	1.530	1.570	708,000	1,091,660	1.5419	1.378	1.378	1.387	1.369	1.405	791,279	1.3796	1.32%
2010-11-08	0	1.520	1.520	1.530	1.510	1.550	506,000	773,260	1.5282	1.360	1.360	1.369	1.351	1.387	565,519	1.3673	2.70%
2010-11-05	0	1.480	1.480	1.520	1.450	1.550	322,000	491,500	1.5264	1.324	1.324	1.360	1.297	1.387	359,876	1.3657	2.78%
2010-11-04	0	1.440	1.440	1.520	1.440	1.480	328,000	476,900	1.4540	1.288	1.288	1.360	1.288	1.324	366,581	1.3009	0.00%
2010-11-03	0	1.440	1.440	1.490	1.440	1.450	62,000	89,800	1.4484	1.288	1.288	1.333	1.288	1.297	69,293	1.2959	0.00%
2010-11-02	0	1.440	1.440	1.500	1.380	1.460	614,000	870,640	1.4180	1.288	1.288	1.342	1.235	1.306	686,222	1.2687	-1.37%
2010-11-01	0	1.460	1.460	1.500	1.450	1.470	122,000	178,180	1.4605	1.306	1.306	1.342	1.297	1.315	136,350	1.3068	0.69%
2010-10-29	0	1.450	1.450	1.490	1.410	1.460	362,000	521,660	1.4410	1.297	1.297	1.333	1.262	1.306	404,581	1.2894	0.00%
2010-10-28	0	1.450	1.450	1.480	1.420	1.480	330,000	482,040	1.4607	1.297	1.297	1.324	1.271	1.324	368,817	1.3070	-3.33%
2010-10-27	0	1.500	1.480	1.500	1.490	1.500	54,000	80,860	1.4974	1.342	1.324	1.342	1.333	1.342	60,352	1.3398	0.00%
2010-10-26	0	1.500	1.480	1.530	1.500	1.500	50,000	75,000	1.5000	1.342	1.324	1.369	1.342	1.342	55,881	1.3421	0.00%
2010-10-25	0	1.500	1.490	1.500	1.480	1.540	316,000	478,660	1.5147	1.342	1.333	1.342	1.324	1.378	353,170	1.3553	1.35%
2010-10-22	0	1.480	1.480	1.530	1.470	1.530	182,000	272,020	1.4946	1.324	1.324	1.369	1.315	1.369	203,408	1.3373	-1.99%
2010-10-21	0	1.510	1.510	1.540	1.490	1.530	70,000	105,180	1.5026	1.351	1.351	1.378	1.333	1.369	78,234	1.3444	0.00%
2010-10-20	0	1.510	1.510	1.560	1.460	1.540	320,000	485,580	1.5174	1.351	1.351	1.396	1.306	1.378	357,640	1.3577	-0.66%
2010-10-19	0	1.520	1.510	1.560	1.500	1.570	1,278,000	1,964,780	1.5374	1.360	1.351	1.396	1.342	1.405	1,428,326	1.3756	-4.40%
2010-10-18	0	1.590	1.570	1.600	1.520	1.680	1,054,000	1,684,740	1.5984	1.423	1.405	1.432	1.360	1.503	1,177,978	1.4302	1.92%
2010-10-15	0	1.560	1.560	1.580	1.500	1.600	446,000	698,680	1.5665	1.396	1.396	1.414	1.342	1.432	498,461	1.4017	-1.89%
2010-10-14	0	1.590	1.590	1.600	1.460	1.600	3,998,000	6,251,880	1.5638	1.423	1.423	1.432	1.306	1.432	4,468,269	1.3992	9.66%
2010-10-13	0	1.450	1.450	1.480	1.410	1.490	418,000	604,580	1.4464	1.297	1.297	1.324	1.262	1.333	467,168	1.2941	1.40%
2010-10-12	0	1.430	1.430	1.460	1.420	1.470	478,000	685,940	1.4350	1.279	1.279	1.306	1.271	1.315	534,225	1.2840	-1.38%
2010-10-11	0	1.450	1.410	1.450	1.410	1.480	388,000	554,320	1.4287	1.297	1.262	1.297	1.262	1.324	433,639	1.2783	0.00%
2010-10-08	0	1.450	1.440	1.460	1.430	1.480	616,000	897,360	1.4568	1.297	1.288	1.306	1.279	1.324	688,458	1.3034	-3.33%
2010-10-07	0	1.500	1.450	1.500	1.450	1.530	474,000	693,300	1.4627	1.342	1.297	1.342	1.297	1.369	529,755	1.3087	-1.96%
2010-10-06	0	1.530	1.470	1.530	1.430	1.540	320,000	472,560	1.4768	1.369	1.315	1.369	1.279	1.378	357,640	1.3213	-1.92%
2010-10-05	0	1.560	1.500	1.560	1.430	1.560	440,000	656,820	1.4928	1.396	1.342	1.396	1.279	1.396	491,756	1.3357	7.59%
2010-10-04	0	1.450	1.440	1.480	1.430	1.490	342,000	500,280	1.4628	1.297	1.288	1.324	1.279	1.333	382,228	1.3089	-1.36%
2010-09-30	0	1.470	1.420	1.470	1.420	1.500	460,000	673,420	1.4640	1.315	1.271	1.315	1.271	1.342	514,108	1.3099	1.38%
2010-09-29	0	1.450	1.440	1.460	1.430	1.530	898,000	1,306,540	1.4549	1.297	1.288	1.306	1.279	1.369	1,003,628	1.3018	-1.36%
2010-09-28	0	1.470	1.480	1.490	1.450	1.560	852,000	1,275,520	1.4971	1.315	1.324	1.333	1.297	1.396	952,217	1.3395	-6.37%
2010-09-27	0	1.570	1.560	1.570	1.490	1.570	972,000	1,486,940	1.5298	1.405	1.396	1.405	1.333	1.405	1,086,333	1.3688	-0.63%
2010-09-24	0	1.580	1.560	1.580	1.550	1.630	2,502,000	3,976,720	1.5894	1.414	1.396	1.414	1.387	1.458	2,796,301	1.4221	-4.24%
2010-09-22	0	1.650	1.630	1.640	1.440	1.670	7,874,000	12,348,100	1.5682	1.476	1.458	1.467	1.288	1.494	8,800,188	1.4032	17.02%
2010-09-21	0	1.410	1.410	1.420	1.400	1.510	2,474,000	3,594,940	1.4531	1.262	1.262	1.271	1.253	1.351	2,765,007	1.3002	-4.73%
2010-09-20	0	1.480	1.480	1.490	1.450	1.750	12,944,000	20,182,560	1.5592	1.324	1.324	1.333	1.297	1.566	14,466,553	1.3951	19.35%
2010-09-17	0	1.240	1.240	1.270	1.240	1.270	1,046,000	1,307,440	1.2499	1.109	1.109	1.136	1.109	1.136	1,169,037	1.1184	-2.36%
2010-09-16	0	1.270	1.270	1.280	1.240	1.250	730,000	910,580	1.2474	1.136	1.136	1.145	1.109	1.118	815,867	1.1161	-1.55%
2010-09-15	0	1.290	1.270	1.320	1.200	1.290	784,000	986,040	1.2577	1.154	1.136	1.181	1.074	1.154	876,219	1.1253	0.78%
2010-09-14	0	1.280	1.270	1.280	-	-	0	0	-	1.145	1.136	1.145	-	-	0	-	0.00%
2010-09-13	0	1.280	1.260	1.280	1.260	1.290	168,000	215,280	1.2814	1.145	1.127	1.145	1.127	1.154	187,761	1.1466	1.59%
2010-09-10	0	1.260	1.260	1.290	1.260	1.290	352,000	454,020	1.2898	1.127	1.127	1.154	1.127	1.154	393,404	1.1541	-3.08%
2010-09-09	0	1.300	1.250	1.300	-	-	0	0	-	1.163	1.118	1.163	-	-	0	-	-0.76%
2010-09-08	0	1.310	1.250	1.310	1.270	1.320	450,000	576,720	1.2816	1.172	1.118	1.172	1.136	1.181	502,932	1.1467	3.15%
2010-09-07	0	1.270	1.270	1.280	1.240	1.240	10,000	12,400	1.2400	1.136	1.136	1.145	1.109	1.109	11,176	1.1095	1.60%
2010-09-06	0	1.250	1.240	1.250	-	-	0	0	-	1.118	1.109	1.118	-	-	0	-	-1.57%
2010-09-03	0	1.270	1.260	1.270	-	-	0	0	-	1.136	1.127	1.136	-	-	0	-	-0.78%
2010-09-02	0	1.280	1.260	1.280	1.280	1.280	2,000	2,560	1.2800	1.145	1.127	1.145	1.145	1.145	2,235	1.1453	0.00%
2010-09-01	0	1.280	1.280	1.290	1.280	1.280	218,000	279,040	1.2800	1.145	1.145	1.154	1.145	1.145	243,643	1.1453	0.00%
2010-08-31	0	1.280	1.280	1.290	-	-	18,000	22,320	1.2400	1.145	1.145	1.154	-	-	20,117	1.1095	1.59%
2010-08-30	0	1.260	1.260	1.280	1.260	1.260	30,000	37,800	1.2600	1.127	1.127	1.145	1.127	1.127	33,529	1.1274	-0.79%
2010-08-27	0	1.270	1.270	1.280	1.280	1.280	110,000	140,800	1.2800	1.136	1.136	1.145	1.145	1.145	122,939	1.1453	0.79%
2010-08-26	0	1.260	1.250	1.280	1.260	1.280	264,000	336,720	1.2755	1.127	1.118	1.145	1.127	1.145	295,053	1.1412	-2.33%
2010-08-25	0	1.290	1.260	1.290	1.290	1.290	76,000	98,040	1.2900	1.154	1.127	1.154	1.154	1.154	84,940	1.1542	0.00%
2010-08-24	0	1.290	1.260	1.300	1.300	1.300	246,000	319,800	1.3000	1.154	1.127	1.163	1.163	1.163	274,936	1.1632	0.00%
2010-08-23	0	1.290	1.290	1.300	1.250	1.290	178,000	225,400	1.2663	1.154	1.154	1.163	1.118	1.154	198,937	1.1330	0.78%
2010-08-20	0	1.280	1.280	1.310	1.270	1.290	52,000	66,860	1.2858	1.145	1.145	1.172	1.136	1.154	58,117	1.1504	-1.54%
2010-08-19	0	1.300	1.300	1.310	1.250	1.300	226,000	291,820	1.2912	1.163	1.163	1.172	1.118	1.163	252,584	1.1553	0.78%
2010-08-18	0	1.290	1.260	1.340	1.250	1.300	696,000	900,580	1.2939	1.154	1.127	1.199	1.118	1.163	777,868	1.1578	-4.44%
2010-08-17	0	1.350	1.340	1.350	1.320	1.350	214,000	287,060	1.3414	1.208	1.199	1.208	1.181	1.208	239,172	1.2002	2.27%
2010-08-16	0	1.320	1.320	1.350	1.320	1.350	370,000	496,740	1.3425	1.181	1.181	1.208	1.181	1.208	413,522	1.2012	0.00%
2010-08-13	0	1.320	1.320	1.340	1.320	1.320	100,000	132,000	1.3200	1.181	1.181	1.199	1.181	1.181	111,763	1.1811	0.00%
2010-08-12	0	1.320	1.320	1.340	1.320	1.320	30,000	39,600	1.3200	1.181	1.181	1.199	1.181	1.181	33,529	1.1811	0.00%
2010-08-11	0	1.320	1.320	1.330	1.320	1.330	88,000	116,620	1.3252	1.181	1.181	1.190	1.181	1.190	98,351	1.1858	0.00%
2010-08-10	0	1.320	1.320	1.330	1.310	1.330	194,000	256,140	1.3203	1.181	1.181	1.190	1.172	1.190	216,819	1.1814	0.00%
2010-08-09	0	1.320	1.320	1.350	1.300	1.350	770,000	1,024,560	1.3306	1.181	1.181	1.208	1.163	1.208	860,572	1.1906	3.13%
2010-08-06	0	1.280	1.280	1.300	1.280	1.300	62,000	80,560	1.2994	1.145	1.145	1.163	1.145	1.163	69,293	1.1626	-0.78%
2010-08-05	0	1.290	1.290	1.300	1.290	1.290	130,000	167,700	1.2900	1.154	1.154	1.163	1.154	1.154	145,291	1.1542	0.00%
2010-08-04	0	1.290	1.290	1.310	1.290	1.300	200,000	259,700	1.2985	1.154	1.154	1.172	1.154	1.163	223,525	1.1618	0.00%
2010-08-03	0	1.290	1.280	1.290	1.290	1.300	564,000	730,760	1.2957	1.154	1.145	1.154	1.154	1.163	630,341	1.1593	-0.77%
2010-08-02	0	1.300	1.300	1.310	1.280	1.300	138,000	178,160	1.2910	1.163	1.163	1.172	1.145	1.163	154,232	1.1551	0.00%
2010-07-30	0	1.300	1.290	1.310	1.280	1.320	578,000	752,100	1.3012	1.163	1.154	1.172	1.145	1.181	645,988	1.1643	4.00%
2010-07-29	0	1.250	1.230	1.250	1.250	1.250	230,000	287,500	1.2500	1.118	1.101	1.118	1.118	1.118	257,054	1.1184	0.00%
2010-07-28	0	1.250	1.220	1.250	1.210	1.250	210,000	258,700	1.2319	1.118	1.092	1.118	1.083	1.118	234,701	1.1023	1.63%
2010-07-27	0	1.230	1.220	1.240	-	-	0	0	-	1.101	1.092	1.109	-	-	0	-	0.00%
2010-07-26	0	1.230	1.200	1.230	1.240	1.240	20,000	24,800	1.2400	1.101	1.074	1.101	1.109	1.109	22,353	1.1095	1.65%
2010-07-23	0	1.210	1.210	1.250	-	-	0	0	-	1.083	1.083	1.118	-	-	0	-	0.83%
2010-07-22	0	1.200	1.190	1.220	1.200	1.200	100,000	120,000	1.2000	1.074	1.065	1.092	1.074	1.074	111,763	1.0737	0.00%
2010-07-21	0	1.200	1.170	1.220	1.200	1.220	110,000	134,000	1.2182	1.074	1.047	1.092	1.074	1.092	122,939	1.0900	-1.64%
2010-07-20	0	1.220	1.210	1.230	1.210	1.230	88,000	107,700	1.2239	1.092	1.083	1.101	1.083	1.101	98,351	1.0951	-2.40%
2010-07-19	0	1.250	1.180	1.260	-	-	0	0	-	1.118	1.056	1.127	-	-	0	-	0.00%
2010-07-16	0	1.250	1.210	1.280	-	-	0	0	-	1.118	1.083	1.145	-	-	0	-	0.00%
2010-07-15	0	1.250	1.200	1.250	1.250	1.250	70,000	85,100	1.2157	1.118	1.074	1.118	1.118	1.118	78,234	1.0878	1.63%
2010-07-14	0	1.230	1.230	1.240	-	-	22,000	27,060	1.2300	1.101	1.101	1.109	-	-	24,588	1.1005	0.00%
2010-07-13	0	1.230	1.200	1.270	-	-	0	0	-	1.101	1.074	1.136	-	-	0	-	0.00%
2010-07-12	0	1.230	1.230	1.280	1.230	1.240	362,000	444,900	1.2290	1.101	1.101	1.145	1.101	1.109	404,581	1.0997	0.00%
2010-07-09	0	1.230	1.230	1.290	-	-	0	0	-	1.101	1.101	1.154	-	-	0	-	0.82%
2010-07-08	0	1.220	1.220	1.270	1.220	1.220	52,000	63,440	1.2200	1.092	1.092	1.136	1.092	1.092	58,117	1.0916	-2.40%
2010-07-07	0	1.250	1.220	1.250	-	-	0	0	-	1.118	1.092	1.118	-	-	0	-	0.00%
2010-07-06	0	1.250	1.220	1.260	1.250	1.250	82,000	102,500	1.2500	1.118	1.092	1.127	1.118	1.118	91,645	1.1184	2.46%
2010-07-05	0	1.220	1.220	1.260	-	-	0	0	-	1.092	1.092	1.127	-	-	0	-	0.00%
2010-07-02	0	1.220	1.220	1.240	1.220	1.220	2,000	2,440	1.2200	1.092	1.092	1.109	1.092	1.092	2,235	1.0916	-2.40%
2010-06-30	0	1.250	1.250	1.260	1.250	1.250	22,000	27,500	1.2500	1.118	1.118	1.127	1.118	1.118	24,588	1.1184	0.00%
2010-06-29	0	1.250	1.250	1.260	1.250	1.250	50,000	62,500	1.2500	1.118	1.118	1.127	1.118	1.118	55,881	1.1184	0.00%
2010-06-28	0	1.250	1.250	1.280	1.250	1.250	10,000	12,500	1.2500	1.118	1.118	1.145	1.118	1.118	11,176	1.1184	0.81%
2010-06-25	0	1.240	1.240	1.260	1.230	1.230	30,000	36,900	1.2300	1.109	1.109	1.127	1.101	1.101	33,529	1.1005	-2.36%
2010-06-24	0	1.270	1.230	1.270	1.270	1.270	136,000	172,020	1.2649	1.136	1.101	1.136	1.136	1.136	151,997	1.1317	0.00%
2010-06-23	0	1.270	1.220	1.270	-	-	0	0	-	1.136	1.092	1.136	-	-	0	-	0.00%
2010-06-22	0	1.270	1.250	1.270	1.250	1.280	1,540,000	1,929,960	1.2532	1.136	1.118	1.136	1.118	1.145	1,721,144	1.1213	1.60%
2010-06-21	0	1.250	1.210	1.270	1.250	1.250	10,000	12,500	1.2500	1.118	1.083	1.136	1.118	1.118	11,176	1.1184	0.00%
2010-06-18	0	1.250	1.250	1.270	1.250	1.270	40,000	50,700	1.2675	1.118	1.118	1.136	1.118	1.136	44,705	1.1341	0.00%
2010-06-17	0	1.250	1.220	1.270	-	-	0	0	-	1.118	1.092	1.136	-	-	0	-	0.00%
2010-06-15	0	1.250	1.220	1.250	1.270	1.270	100,000	127,000	1.2700	1.118	1.092	1.118	1.136	1.136	111,763	1.1363	-1.57%
2010-06-14	0	1.270	1.250	1.270	1.250	1.290	50,000	63,000	1.2600	1.136	1.118	1.136	1.118	1.154	55,881	1.1274	1.60%
2010-06-11	0	1.250	1.230	1.250	1.240	1.270	50,000	62,600	1.2520	1.118	1.101	1.118	1.109	1.136	55,881	1.1202	0.81%
2010-06-10	0	1.240	1.240	1.250	1.240	1.240	194,000	240,560	1.2400	1.109	1.109	1.118	1.109	1.109	216,819	1.1095	2.48%
2010-06-09	0	1.210	1.210	1.240	1.200	1.210	432,000	521,500	1.2072	1.083	1.083	1.109	1.074	1.083	482,815	1.0801	0.00%
2010-06-08	0	1.210	1.210	1.220	1.210	1.250	1,264,000	1,552,040	1.2279	1.083	1.083	1.092	1.083	1.118	1,412,679	1.0986	1.68%
2010-06-07	0	1.190	1.190	1.250	1.190	1.220	450,000	545,500	1.2122	1.065	1.065	1.118	1.065	1.092	502,932	1.0846	-2.46%
2010-06-04	0	1.220	1.200	1.270	-	-	0	0	-	1.092	1.074	1.136	-	-	0	-	0.00%
2010-06-03	0	1.220	1.220	1.240	1.220	1.250	600,000	739,500	1.2325	1.092	1.092	1.109	1.092	1.118	670,576	1.1028	-1.61%
2010-06-02	0	1.240	1.240	1.260	1.220	1.260	426,000	530,920	1.2463	1.109	1.109	1.127	1.092	1.127	476,109	1.1151	-1.59%
2010-06-01	0	1.260	1.250	1.290	1.260	1.260	10,000	12,600	1.2600	1.127	1.118	1.154	1.127	1.127	11,176	1.1274	0.80%
2010-05-31	0	1.250	1.250	1.290	1.250	1.250	12,000	15,000	1.2500	1.118	1.118	1.154	1.118	1.118	13,412	1.1184	-3.10%
2010-05-28	0	1.290	1.250	1.290	1.250	1.290	234,000	298,960	1.2776	1.154	1.118	1.154	1.118	1.154	261,525	1.1431	1.57%
2010-05-27	0	1.270	1.240	1.270	1.240	1.270	742,000	921,580	1.2420	1.136	1.109	1.136	1.109	1.136	829,279	1.1113	3.25%
2010-05-26	0	1.230	1.230	1.270	1.230	1.280	1,088,000	1,340,760	1.2323	1.101	1.101	1.136	1.101	1.145	1,215,977	1.1026	0.82%
2010-05-25	0	1.220	1.220	1.260	1.220	1.250	90,000	112,380	1.2487	1.092	1.092	1.127	1.092	1.118	100,586	1.1172	-0.81%
2010-05-24	0	1.230	1.230	1.270	1.200	1.200	2,000	2,400	1.2000	1.101	1.101	1.136	1.074	1.074	2,235	1.0737	-1.60%
2010-05-20	0	1.250	1.250	1.280	1.240	1.250	578,000	719,000	1.2439	1.118	1.118	1.145	1.109	1.118	645,988	1.1130	0.81%
2010-05-19	0	1.240	1.240	1.280	-	-	0	0	-	1.109	1.109	1.145	-	-	0	-	0.00%
2010-05-18	0	1.240	1.240	1.280	1.240	1.240	10,000	12,400	1.2400	1.109	1.109	1.145	1.109	1.109	11,176	1.1095	0.81%
2010-05-17	0	1.230	1.230	1.270	1.220	1.240	628,000	767,980	1.2229	1.101	1.101	1.136	1.092	1.109	701,869	1.0942	-2.38%
2010-05-14	0	1.260	1.260	1.300	1.260	1.260	210,000	264,600	1.2600	1.127	1.127	1.163	1.127	1.127	234,701	1.1274	0.80%
2010-05-13	0	1.250	1.250	1.300	1.250	1.250	110,000	137,500	1.2500	1.118	1.118	1.163	1.118	1.118	122,939	1.1184	0.00%
2010-05-12	0	1.250	1.250	1.290	-	-	0	0	-	1.118	1.118	1.154	-	-	0	-	0.00%
2010-05-11	0	1.250	1.250	1.290	1.240	1.250	290,000	362,400	1.2497	1.118	1.118	1.154	1.109	1.118	324,112	1.1181	0.00%
2010-05-10	0	1.250	1.250	1.290	1.250	1.290	274,000	352,260	1.2856	1.118	1.118	1.154	1.118	1.154	306,230	1.1503	0.81%
2010-05-07	0	1.240	1.240	1.260	1.200	1.260	124,000	151,620	1.2227	1.109	1.109	1.127	1.074	1.127	138,586	1.0941	-1.59%
2010-05-06	0	1.260	1.260	1.300	1.250	1.310	292,000	377,380	1.2924	1.127	1.127	1.163	1.118	1.172	326,347	1.1564	-3.08%
2010-05-05	0	1.300	1.290	1.320	1.290	1.320	390,000	506,960	1.2999	1.163	1.154	1.181	1.154	1.181	435,874	1.1631	0.78%
2010-05-04	0	1.290	1.290	1.320	1.290	1.320	696,000	906,240	1.3021	1.154	1.154	1.181	1.154	1.181	777,868	1.1650	0.00%
2010-05-03	0	1.290	1.290	1.310	1.280	1.310	138,000	178,640	1.2945	1.154	1.154	1.172	1.145	1.172	154,232	1.1583	0.00%
2010-04-30	0	1.290	1.290	1.300	1.290	1.300	280,000	362,700	1.2954	1.154	1.154	1.163	1.154	1.163	312,935	1.1590	0.00%
2010-04-29	0	1.290	1.290	1.300	1.280	1.300	1,812,000	2,339,020	1.2908	1.154	1.154	1.163	1.145	1.163	2,025,139	1.1550	0.78%
2010-04-28	0	1.280	1.280	1.300	1.280	1.290	268,000	343,420	1.2814	1.145	1.145	1.163	1.145	1.154	299,524	1.1466	-0.78%
2010-04-27	0	1.290	1.290	1.300	1.290	1.300	386,000	498,440	1.2913	1.154	1.154	1.163	1.154	1.163	431,404	1.1554	0.00%
2010-04-26	0	1.290	1.290	1.300	1.250	1.300	710,000	914,820	1.2885	1.154	1.154	1.163	1.118	1.163	793,515	1.1529	0.00%
2010-04-23	0	1.290	1.250	1.300	1.290	1.300	746,000	966,140	1.2951	1.154	1.118	1.163	1.154	1.163	833,749	1.1588	0.00%
2010-04-22	0	1.290	1.280	1.300	1.250	1.290	1,102,000	1,418,480	1.2872	1.154	1.145	1.163	1.118	1.154	1,231,624	1.1517	3.20%
2010-04-21	0	1.250	1.230	1.270	1.230	1.250	70,000	87,300	1.2471	1.118	1.101	1.136	1.101	1.118	78,234	1.1159	0.00%
2010-04-20	0	1.250	1.240	1.280	1.250	1.250	4,532,000	5,755,240	1.2699	1.118	1.109	1.145	1.118	1.118	5,065,082	1.1363	-3.10%
2010-04-19	0	1.290	1.250	1.290	1.220	1.290	100,000	123,400	1.2340	1.154	1.118	1.154	1.092	1.154	111,763	1.1041	4.88%
2010-04-16	0	1.230	1.230	1.250	1.230	1.240	100,000	123,800	1.2380	1.101	1.101	1.118	1.101	1.109	111,763	1.1077	-1.60%
2010-04-15	0	1.250	1.240	1.280	1.250	1.250	338,000	422,500	1.2500	1.118	1.109	1.145	1.118	1.118	377,758	1.1184	0.00%
2010-04-14	0	1.250	1.250	1.300	1.250	1.250	302,000	377,500	1.2500	1.118	1.118	1.163	1.118	1.118	337,523	1.1184	0.00%
2010-04-13	0	1.250	1.250	1.290	1.240	1.250	220,000	273,700	1.2441	1.118	1.118	1.154	1.109	1.118	245,878	1.1132	-3.10%
2010-04-12	0	1.290	1.260	1.300	1.290	1.300	96,000	124,500	1.2969	1.154	1.127	1.163	1.154	1.163	107,292	1.1604	0.00%
2010-04-09	0	1.290	1.260	1.300	1.290	1.300	1,310,000	1,695,940	1.2946	1.154	1.127	1.163	1.154	1.163	1,464,090	1.1584	0.78%
2010-04-08	0	1.280	1.250	1.300	1.280	1.290	104,000	134,120	1.2896	1.145	1.118	1.163	1.145	1.154	116,233	1.1539	-0.78%
2010-04-07	0	1.290	1.230	1.310	1.240	1.310	266,000	345,000	1.2970	1.154	1.101	1.172	1.109	1.172	297,289	1.1605	2.38%
2010-04-01	0	1.260	1.260	1.280	1.260	1.260	24,000	30,240	1.2600	1.127	1.127	1.145	1.127	1.127	26,823	1.1274	0.00%
2010-03-31	0	1.260	1.260	1.290	1.220	1.260	102,000	127,060	1.2457	1.127	1.127	1.154	1.092	1.127	113,998	1.1146	-1.56%
2010-03-30	0	1.280	1.280	1.290	1.280	1.300	258,000	333,460	1.2925	1.145	1.145	1.154	1.145	1.163	288,348	1.1565	2.40%
2010-03-29	0	1.250	1.250	1.280	1.250	1.250	16,000	20,000	1.2500	1.118	1.118	1.145	1.118	1.118	17,882	1.1184	-3.85%
2010-03-26	0	1.300	1.260	1.300	1.250	1.300	60,000	75,100	1.2517	1.163	1.127	1.163	1.118	1.163	67,058	1.1199	4.00%
2010-03-25	0	1.250	1.250	1.280	1.200	1.280	36,000	45,180	1.2550	1.118	1.118	1.145	1.074	1.145	40,235	1.1229	-2.34%
2010-03-24	0	1.280	1.230	1.280	1.280	1.280	90,000	115,000	1.2778	1.145	1.101	1.145	1.145	1.145	100,586	1.1433	4.92%
2010-03-23	0	1.220	1.220	1.250	1.220	1.250	124,000	154,100	1.2427	1.092	1.092	1.118	1.092	1.118	138,586	1.1119	-2.40%
2010-03-22	0	1.250	1.250	1.270	1.200	1.250	176,000	218,500	1.2415	1.118	1.118	1.136	1.074	1.118	196,702	1.1108	4.17%
2010-03-19	0	1.200	1.200	1.250	1.200	1.200	14,000	16,800	1.2000	1.074	1.074	1.118	1.074	1.074	15,647	1.0737	0.00%
2010-03-18	0	1.200	1.200	1.250	1.200	1.210	38,000	45,700	1.2026	1.074	1.074	1.118	1.074	1.083	42,470	1.0761	-0.83%
2010-03-17	0	1.210	1.210	1.230	1.210	1.210	2,000	2,420	1.2100	1.083	1.083	1.101	1.083	1.083	2,235	1.0827	0.83%
2010-03-16	0	1.200	1.200	1.230	1.200	1.200	2,000	2,400	1.2000	1.074	1.074	1.101	1.074	1.074	2,235	1.0737	0.00%
2010-03-15	0	1.200	1.200	1.250	1.200	1.200	72,000	86,400	1.2000	1.074	1.074	1.118	1.074	1.074	80,469	1.0737	-4.00%
2010-03-12	0	1.250	1.200	1.250	-	-	0	0	-	1.118	1.074	1.118	-	-	0	-	0.00%
2010-03-11	0	1.250	1.210	1.250	1.210	1.250	234,000	285,100	1.2184	1.118	1.083	1.118	1.083	1.118	261,525	1.0901	1.63%
2010-03-10	0	1.230	1.230	1.240	1.230	1.230	28,000	34,440	1.2300	1.101	1.101	1.109	1.101	1.101	31,294	1.1005	2.50%
2010-03-09	0	1.200	1.200	1.250	-	-	0	0	-	1.074	1.074	1.118	-	-	0	-	0.00%
2010-03-08	0	1.200	1.200	1.250	1.200	1.200	496,000	595,200	1.2000	1.074	1.074	1.118	1.074	1.074	554,343	1.0737	0.00%
2010-03-05	0	1.200	1.190	1.200	1.200	1.200	1,214,000	1,456,800	1.2000	1.074	1.065	1.074	1.074	1.074	1,356,798	1.0737	2.56%
2010-03-04	0	1.170	1.160	1.180	-	-	0	0	-	1.047	1.038	1.056	-	-	0	-	0.00%
2010-03-03	0	1.170	1.160	1.200	1.200	1.200	70,000	84,000	1.2000	1.047	1.038	1.074	1.074	1.074	78,234	1.0737	0.00%
2010-03-02	0	1.170	1.170	1.200	1.170	1.170	114,000	133,380	1.1700	1.047	1.047	1.074	1.047	1.047	127,409	1.0469	0.00%
2010-03-01	0	1.170	1.170	1.200	1.110	1.190	812,000	916,800	1.1291	1.047	1.047	1.074	0.993	1.065	907,512	1.0102	-0.85%
2010-02-26	0	1.180	1.180	1.200	1.180	1.200	150,000	178,800	1.1920	1.056	1.056	1.074	1.056	1.074	167,644	1.0665	0.00%
2010-02-25	0	1.180	1.170	1.300	-	-	20,000	23,600	1.1800	1.056	1.047	1.163	-	-	22,353	1.0558	0.00%
2010-02-24	0	1.180	1.160	1.200	1.180	1.200	240,000	284,800	1.1867	1.056	1.038	1.074	1.056	1.074	268,230	1.0618	-1.67%
2010-02-23	0	1.200	1.170	1.200	1.200	1.200	670,000	804,000	1.2000	1.074	1.047	1.074	1.074	1.074	748,810	1.0737	3.45%
2010-02-22	0	1.160	1.160	1.200	1.160	1.200	180,000	214,980	1.1943	1.038	1.038	1.074	1.038	1.074	201,173	1.0686	0.00%
2010-02-19	0	1.160	1.160	1.200	1.150	1.200	222,000	257,800	1.1613	1.038	1.038	1.074	1.029	1.074	248,113	1.0390	-0.85%
2010-02-18	0	1.170	1.150	1.200	1.170	1.170	88,000	102,960	1.1700	1.047	1.029	1.074	1.047	1.047	98,351	1.0469	-2.50%
2010-02-17	0	1.200	1.150	1.200	1.200	1.200	1,210,000	1,452,000	1.2000	1.074	1.029	1.074	1.074	1.074	1,352,328	1.0737	0.00%
2010-02-12	0	1.200	1.150	1.200	1.200	1.200	1,002,000	1,202,400	1.2000	1.074	1.029	1.074	1.074	1.074	1,119,861	1.0737	-1.64%
2010-02-11	0	1.220	1.190	1.220	1.200	1.220	140,000	169,800	1.2129	1.092	1.065	1.092	1.074	1.092	156,468	1.0852	-5.43%
2010-02-10	0	1.290	1.210	1.300	1.170	1.330	244,000	299,800	1.2287	1.154	1.083	1.163	1.047	1.190	272,701	1.0994	14.16%
2010-02-09	0	1.130	1.110	1.130	1.130	1.130	94,000	106,220	1.1300	1.011	0.993	1.011	1.011	1.011	105,057	1.0111	-1.74%
2010-02-08	0	1.150	1.110	1.230	1.150	1.190	90,000	105,100	1.1678	1.029	0.993	1.101	1.029	1.065	100,586	1.0449	-6.50%
2010-02-05	0	1.230	1.230	1.330	1.230	1.230	30,000	36,900	1.2300	1.101	1.101	1.190	1.101	1.101	33,529	1.1005	0.00%
2010-02-04	0	1.230	1.160	1.330	1.230	1.230	20,000	24,600	1.2300	1.101	1.038	1.190	1.101	1.101	22,353	1.1005	0.00%
2010-02-03	0	1.230	1.230	1.330	-	-	0	0	-	1.101	1.101	1.190	-	-	0	-	0.00%
2010-02-02	0	1.230	1.230	1.330	-	-	0	0	-	1.101	1.101	1.190	-	-	0	-	0.00%
2010-02-01	0	1.230	1.230	1.280	1.230	1.230	8,000	9,840	1.2300	1.101	1.101	1.145	1.101	1.101	8,941	1.1005	-3.91%
2010-01-29	0	1.280	1.230	1.300	-	-	0	0	-	1.145	1.101	1.163	-	-	0	-	0.00%
2010-01-28	0	1.280	1.280	1.320	1.280	1.280	16,000	20,480	1.2800	1.145	1.145	1.181	1.145	1.145	17,882	1.1453	2.40%
2010-01-27	0	1.250	1.250	1.300	1.250	1.250	40,000	50,000	1.2500	1.118	1.118	1.163	1.118	1.118	44,705	1.1184	0.00%
2010-01-26	0	1.250	1.250	1.310	1.250	1.260	32,000	40,020	1.2506	1.118	1.118	1.172	1.118	1.127	35,764	1.1190	-0.79%
2010-01-25	0	1.260	1.260	1.310	1.260	1.290	112,000	141,380	1.2623	1.127	1.127	1.172	1.127	1.154	125,174	1.1295	0.80%
2010-01-22	0	1.250	1.250	1.260	1.250	1.270	146,000	183,640	1.2578	1.118	1.118	1.127	1.118	1.136	163,173	1.1254	-2.34%
2010-01-21	0	1.280	1.270	1.280	1.280	1.300	210,000	269,560	1.2836	1.145	1.136	1.145	1.145	1.163	234,701	1.1485	0.00%
2010-01-20	0	1.280	1.280	1.300	1.280	1.290	354,000	454,020	1.2825	1.145	1.145	1.163	1.145	1.154	395,640	1.1476	-0.78%
2010-01-19	0	1.290	1.290	1.330	1.290	1.290	104,000	134,400	1.2923	1.154	1.154	1.190	1.154	1.154	116,233	1.1563	0.00%
2010-01-18	0	1.290	1.290	1.310	1.290	1.310	28,000	36,260	1.2950	1.154	1.154	1.172	1.154	1.172	31,294	1.1587	-4.44%
2010-01-15	0	1.350	1.350	1.360	1.300	1.360	1,576,000	2,121,060	1.3459	1.208	1.208	1.217	1.163	1.217	1,761,379	1.2042	3.85%
2010-01-14	0	1.300	1.300	1.320	1.300	1.300	202,000	262,600	1.3000	1.163	1.163	1.181	1.163	1.163	225,760	1.1632	0.00%
2010-01-13	0	1.300	1.290	1.310	1.290	1.300	636,000	821,920	1.2923	1.163	1.154	1.172	1.154	1.163	710,810	1.1563	-1.52%
2010-01-12	0	1.320	1.300	1.320	1.300	1.320	164,000	215,160	1.3120	1.181	1.163	1.181	1.163	1.181	183,291	1.1739	2.33%
2010-01-11	0	1.290	1.290	1.310	1.290	1.290	68,000	87,720	1.2900	1.154	1.154	1.172	1.154	1.154	75,999	1.1542	0.00%
2010-01-08	0	1.290	1.290	1.310	1.290	1.300	80,000	103,720	1.2965	1.154	1.154	1.172	1.154	1.163	89,410	1.1600	-0.77%
2010-01-07	0	1.300	1.290	1.310	1.300	1.300	40,000	52,000	1.3000	1.163	1.154	1.172	1.163	1.163	44,705	1.1632	-0.76%
2010-01-06	0	1.310	1.300	1.310	1.290	1.310	128,000	167,120	1.3056	1.172	1.163	1.172	1.154	1.172	143,056	1.1682	1.55%
2010-01-05	0	1.290	1.290	1.310	1.290	1.310	38,000	49,620	1.3058	1.154	1.154	1.172	1.154	1.172	42,470	1.1684	-0.77%
2010-01-04	0	1.300	1.290	1.310	1.290	1.300	124,000	161,180	1.2998	1.163	1.154	1.172	1.154	1.163	138,586	1.1630	0.78%
2009-12-31	0	1.290	1.290	1.320	1.280	1.290	180,000	231,000	1.2833	1.154	1.154	1.181	1.145	1.154	201,173	1.1483	-3.01%
2009-12-30	0	1.330	1.280	1.330	1.290	1.330	194,000	255,880	1.3190	1.190	1.145	1.190	1.154	1.190	216,819	1.1802	3.10%
2009-12-29	0	1.290	1.280	1.290	1.280	1.290	632,000	815,260	1.2900	1.154	1.145	1.154	1.145	1.154	706,340	1.1542	-0.77%
2009-12-28	0	1.300	1.250	1.300	-	-	0	0	-	1.163	1.118	1.163	-	-	0	-	0.00%
2009-12-24	0	1.300	1.290	1.310	-	-	0	0	-	1.163	1.154	1.172	-	-	0	-	0.00%
2009-12-23	0	1.300	1.290	1.300	1.290	1.300	502,000	648,600	1.2920	1.163	1.154	1.163	1.154	1.163	561,048	1.1561	2.36%
2009-12-22	0	1.270	1.270	1.320	1.220	1.220	14,000	18,080	1.2914	1.136	1.136	1.181	1.092	1.092	15,647	1.1555	-1.55%
2009-12-21	0	1.290	1.210	1.290	1.290	1.300	358,000	462,020	1.2906	1.154	1.083	1.154	1.154	1.163	400,110	1.1547	0.00%
2009-12-18	0	1.290	1.290	1.300	1.250	1.290	748,000	961,160	1.2850	1.154	1.154	1.163	1.118	1.154	835,984	1.1497	4.88%
2009-12-17	0	1.230	1.230	1.270	1.220	1.230	22,000	26,920	1.2236	1.101	1.101	1.136	1.092	1.101	24,588	1.0949	-2.38%
2009-12-16	0	1.260	1.250	1.290	1.250	1.290	102,000	130,900	1.2833	1.127	1.118	1.154	1.118	1.154	113,998	1.1483	-3.08%
2009-12-15	0	1.300	1.280	1.310	1.280	1.300	574,000	743,820	1.2959	1.163	1.145	1.172	1.145	1.163	641,517	1.1595	4.00%
2009-12-14	0	1.250	1.250	1.290	1.250	1.290	6,000	7,660	1.2767	1.118	1.118	1.154	1.118	1.154	6,706	1.1423	0.00%
2009-12-11	0	1.250	1.230	1.250	1.220	1.250	60,000	74,700	1.2450	1.118	1.101	1.118	1.092	1.118	67,058	1.1140	0.00%
2009-12-10	0	1.250	1.280	1.290	1.230	1.300	468,000	585,620	1.2513	1.118	1.145	1.154	1.101	1.163	523,049	1.1196	-0.79%
2009-12-09	0	1.260	1.250	1.260	1.210	1.260	446,000	551,300	1.2361	1.127	1.118	1.127	1.083	1.127	498,461	1.1060	-1.56%
2009-12-08	0	1.280	1.240	1.280	1.210	1.290	42,000	53,760	1.2800	1.145	1.109	1.145	1.083	1.154	46,940	1.1453	0.00%
2009-12-07	0	1.280	1.280	1.300	-	-	4,000	4,880	1.2200	1.145	1.145	1.163	-	-	4,471	1.0916	1.59%
2009-12-04	0	1.260	1.260	1.300	1.250	1.250	100,000	125,000	1.2500	1.127	1.127	1.163	1.118	1.118	111,763	1.1184	-2.33%
2009-12-03	0	1.290	1.250	1.300	1.280	1.290	52,000	66,760	1.2838	1.154	1.118	1.163	1.145	1.154	58,117	1.1487	0.78%
2009-12-02	0	1.280	1.260	1.280	1.250	1.280	22,000	27,780	1.2627	1.145	1.127	1.145	1.118	1.145	24,588	1.1298	2.40%
2009-12-01	0	1.250	1.210	1.300	1.210	1.250	190,000	236,300	1.2437	1.118	1.083	1.163	1.083	1.118	212,349	1.1128	3.31%
2009-11-30	0	1.210	1.210	1.300	1.200	1.200	34,000	40,820	1.2006	1.083	1.083	1.163	1.074	1.074	37,999	1.0742	-3.20%
2009-11-27	0	1.250	1.200	1.250	1.200	1.250	412,000	498,100	1.2090	1.118	1.074	1.118	1.074	1.118	460,462	1.0817	-3.10%
2009-11-26	0	1.290	1.250	1.300	1.200	1.300	242,000	303,840	1.2555	1.154	1.118	1.163	1.074	1.163	270,466	1.1234	-0.77%
2009-11-25	0	1.300	1.250	1.300	1.240	1.300	502,000	640,100	1.2751	1.163	1.118	1.163	1.109	1.163	561,048	1.1409	-0.76%
2009-11-24	0	1.310	1.310	1.340	1.310	1.340	610,000	806,980	1.3229	1.172	1.172	1.199	1.172	1.199	681,752	1.1837	-2.24%
2009-11-23	0	1.340	1.340	1.350	1.310	1.360	3,188,000	4,227,460	1.3261	1.199	1.199	1.208	1.172	1.217	3,562,992	1.1865	-1.47%
2009-11-20	0	1.360	1.350	1.360	1.340	1.360	1,096,000	1,479,200	1.3496	1.217	1.208	1.217	1.199	1.217	1,224,918	1.2076	2.26%
2009-11-19	0	1.330	1.310	1.340	1.290	1.330	4,166,000	5,419,080	1.3008	1.190	1.172	1.199	1.154	1.190	4,656,031	1.1639	3.10%
2009-11-18	0	1.290	1.240	1.310	1.290	1.320	474,000	617,560	1.3029	1.154	1.109	1.172	1.154	1.181	529,755	1.1657	-2.27%
2009-11-17	0	1.320	1.300	1.320	1.300	1.330	284,000	374,420	1.3184	1.181	1.163	1.181	1.163	1.190	317,406	1.1796	1.54%
2009-11-16	0	1.300	1.300	1.310	1.290	1.330	154,000	200,700	1.3032	1.163	1.163	1.172	1.154	1.190	172,114	1.1661	0.00%
2009-11-13	0	1.300	1.300	1.330	1.300	1.400	1,220,000	1,649,600	1.3521	1.163	1.163	1.190	1.163	1.253	1,363,504	1.2098	-0.76%
2009-11-12	0	1.310	1.310	1.320	1.300	1.320	604,000	790,740	1.3092	1.172	1.172	1.181	1.163	1.181	675,046	1.1714	2.34%
2009-11-11	0	1.280	1.280	1.290	1.270	1.300	170,000	219,160	1.2892	1.145	1.145	1.154	1.136	1.163	189,996	1.1535	0.79%
2009-11-10	0	1.270	1.270	1.300	1.250	1.320	628,000	807,000	1.2850	1.136	1.136	1.163	1.118	1.181	701,869	1.1498	-0.78%
2009-11-09	0	1.280	1.260	1.280	1.270	1.290	278,000	355,660	1.2794	1.145	1.127	1.145	1.136	1.154	310,700	1.1447	-0.78%
2009-11-06	0	1.290	1.270	1.300	1.250	1.290	46,000	58,820	1.2787	1.154	1.136	1.163	1.118	1.154	51,411	1.1441	0.78%
2009-11-05	0	1.280	1.280	1.300	1.280	1.310	392,000	510,240	1.3016	1.145	1.145	1.163	1.145	1.172	438,109	1.1646	-0.78%
2009-11-04	0	1.290	1.290	1.310	1.290	1.350	362,000	483,600	1.3359	1.154	1.154	1.172	1.154	1.208	404,581	1.1953	-1.53%
2009-11-03	0	1.310	1.290	1.330	1.290	1.330	1,106,000	1,465,420	1.3250	1.172	1.154	1.190	1.154	1.190	1,236,095	1.1855	1.55%
2009-11-02	0	1.290	1.280	1.290	1.250	1.300	388,000	494,520	1.2745	1.154	1.145	1.154	1.118	1.163	433,639	1.1404	3.20%
2009-10-30	0	1.250	1.250	1.270	1.240	1.260	1,044,000	1,310,060	1.2548	1.118	1.118	1.136	1.109	1.127	1,166,802	1.1228	0.00%
2009-10-29	0	1.250	1.220	1.250	1.200	1.250	544,000	667,300	1.2267	1.118	1.092	1.118	1.074	1.118	607,989	1.0976	0.00%
2009-10-28	0	1.250	1.250	1.280	1.220	1.260	454,000	570,420	1.2564	1.118	1.118	1.145	1.092	1.127	507,402	1.1242	2.46%
2009-10-27	0	1.220	1.220	1.270	1.200	1.210	14,000	16,840	1.2029	1.092	1.092	1.136	1.074	1.083	15,647	1.0763	-3.94%
2009-10-23	0	1.270	1.270	1.280	1.260	1.290	1,164,000	1,478,320	1.2700	1.136	1.136	1.145	1.127	1.154	1,300,917	1.1364	0.79%
2009-10-22	0	1.260	1.240	1.260	1.230	1.260	578,000	723,700	1.2521	1.127	1.109	1.127	1.101	1.127	645,988	1.1203	0.00%
2009-10-21	0	1.260	1.260	1.270	1.250	1.280	174,000	220,280	1.2660	1.127	1.127	1.136	1.118	1.145	194,467	1.1327	0.80%
2009-10-20	0	1.250	1.250	1.260	1.220	1.260	538,000	672,180	1.2494	1.118	1.118	1.127	1.092	1.127	601,283	1.1179	-2.34%
2009-10-19	0	1.280	1.280	1.290	1.270	1.300	1,046,000	1,336,560	1.2778	1.145	1.145	1.154	1.136	1.163	1,169,037	1.1433	0.79%
2009-10-16	0	1.270	1.270	1.290	1.250	1.290	666,000	842,840	1.2655	1.136	1.136	1.154	1.118	1.154	744,339	1.1323	-0.78%
2009-10-15	0	1.280	1.280	1.290	1.220	1.330	3,168,000	4,031,600	1.2726	1.145	1.145	1.154	1.092	1.190	3,540,640	1.1387	4.92%
2009-10-14	0	1.220	1.220	1.230	1.170	1.250	2,084,000	2,529,260	1.2137	1.092	1.092	1.101	1.047	1.118	2,329,133	1.0859	5.17%
2009-10-13	0	1.160	1.150	1.160	1.120	1.170	2,134,000	2,451,040	1.1486	1.038	1.029	1.038	1.002	1.047	2,385,014	1.0277	5.45%
2009-10-12	0	1.100	1.100	1.110	1.060	1.120	434,000	473,260	1.0905	0.984	0.984	0.993	0.948	1.002	485,050	0.9757	0.00%
2009-10-09	0	1.100	1.100	1.110	1.060	1.100	1,408,000	1,526,480	1.0841	0.984	0.984	0.993	0.948	0.984	1,573,618	0.9700	-1.79%
2009-10-08	0	1.120	1.100	1.120	1.100	1.130	398,000	442,640	1.1122	1.002	0.984	1.002	0.984	1.011	444,815	0.9951	0.90%
2009-10-07	0	1.110	1.100	1.120	1.100	1.140	386,000	428,620	1.1104	0.993	0.984	1.002	0.984	1.020	431,404	0.9935	-2.63%
2009-10-06	0	1.140	1.120	1.140	1.120	1.150	264,000	298,780	1.1317	1.020	1.002	1.020	1.002	1.029	295,053	1.0126	3.64%
2009-10-05	0	1.100	1.100	1.120	1.050	1.180	1,110,000	1,237,000	1.1144	0.984	0.984	1.002	0.939	1.056	1,240,565	0.9971	5.77%
2009-10-02	0	1.040	1.040	1.090	1.040	1.130	950,000	1,014,300	1.0677	0.931	0.931	0.975	0.931	1.011	1,061,745	0.9553	-11.11%
2009-09-30	0	1.170	1.150	1.180	1.130	1.290	17,612,000	22,402,260	1.2720	1.047	1.029	1.056	1.011	1.154	19,683,632	1.1381	-9.30%
2009-09-29	0	1.290	1.290	1.300	1.290	1.310	1,738,000	2,243,420	1.2908	1.154	1.154	1.163	1.154	1.172	1,942,434	1.1550	0.00%
2009-09-28	0	1.290	1.290	1.300	1.290	1.310	1,678,000	2,172,580	1.2947	1.154	1.154	1.163	1.154	1.172	1,875,377	1.1585	-0.77%
2009-09-25	0	1.300	1.290	1.300	1.290	1.310	956,000	1,239,660	1.2967	1.163	1.154	1.163	1.154	1.172	1,068,451	1.1602	0.78%
2009-09-24	0	1.290	1.290	1.300	1.290	1.310	3,616,000	4,667,380	1.2908	1.154	1.154	1.163	1.154	1.172	4,041,336	1.1549	0.00%
2009-09-23	0	1.290	1.290	1.300	1.290	1.330	1,882,000	2,446,760	1.3001	1.154	1.154	1.163	1.154	1.190	2,103,372	1.1633	0.00%
2009-09-22	0	1.290	1.290	1.300	1.290	1.310	3,212,000	4,158,540	1.2947	1.154	1.154	1.163	1.154	1.172	3,589,815	1.1584	-0.77%
2009-09-21	0	1.300	1.300	1.310	1.290	1.360	2,908,000	3,804,940	1.3084	1.163	1.163	1.172	1.154	1.217	3,250,057	1.1707	-1.52%
2009-09-18	0	1.320	1.320	1.330	1.320	1.350	1,102,000	1,466,260	1.3305	1.181	1.181	1.190	1.181	1.208	1,231,624	1.1905	-0.75%
2009-09-17	0	1.330	1.320	1.330	1.320	1.400	3,924,000	5,314,100	1.3543	1.190	1.181	1.190	1.181	1.253	4,385,565	1.2117	1.53%
2009-09-16	0	1.310	1.310	1.320	1.310	1.360	7,192,000	9,499,880	1.3209	1.172	1.172	1.181	1.172	1.217	8,037,967	1.1819	-3.68%
2009-09-15	0	1.360	1.350	1.360	1.350	1.430	3,730,000	5,194,320	1.3926	1.217	1.208	1.217	1.208	1.279	4,168,746	1.2460	-2.86%
2009-09-14	0	1.400	1.390	1.400	1.390	1.550	23,704,000	34,671,220	1.4627	1.253	1.244	1.253	1.244	1.387	26,492,211	1.3087	-2.10%
2009-09-11	0	1.430	1.420	1.430	1.300	1.450	31,888,000	44,726,120	1.4026	1.279	1.271	1.279	1.163	1.297	35,638,863	1.2550	10.00%
2009-09-10	0	1.300	1.300	1.310	1.300	1.360	9,520,000	12,478,560	1.3108	1.163	1.163	1.172	1.163	1.217	10,639,801	1.1728	-5.11%
2009-09-09	0	1.370	1.360	1.370	1.320	1.430	81,318,000	111,290,700	1.3686	1.226	1.217	1.226	1.181	1.279	90,883,125	1.2245

---

Webb-site Database - Powered By Linux Group

Back to top

---