Newton Resources Ltd: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01231	2011-07-04			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.300	0.300	0.355	0.290	0.300	120,000	35,540	0.2962	0.300	0.300	0.355	0.290	0.300	120,000	0.2962	1.69%
2026-02-03	0	0.295	0.295	-	-	-	0	0	-	0.295	0.295	-	-	-	0	-	0.00%
2026-02-02	0	0.295	0.295	0.300	0.295	0.295	6,000	1,770	0.2950	0.295	0.295	0.300	0.295	0.295	6,000	0.2950	0.00%
2026-01-30	0	0.295	0.295	0.380	-	-	0	0	-	0.295	0.295	0.380	-	-	0	-	0.00%
2026-01-29	0	0.295	0.295	0.300	0.295	0.295	2,000	590	0.2950	0.295	0.295	0.300	0.295	0.295	2,000	0.2950	0.00%
2026-01-28	0	0.295	0.295	0.300	-	-	0	0	-	0.295	0.295	0.300	-	-	0	-	0.00%
2026-01-27	0	0.295	0.295	0.305	0.295	0.295	44,000	12,980	0.2950	0.295	0.295	0.305	0.295	0.295	44,000	0.2950	0.00%
2026-01-26	0	0.295	0.295	0.340	-	-	0	0	-	0.295	0.295	0.340	-	-	0	-	0.00%
2026-01-23	0	0.295	0.295	-	0.295	0.295	60,000	17,700	0.2950	0.295	0.295	-	0.295	0.295	60,000	0.2950	0.00%
2026-01-22	0	0.295	0.295	-	0.295	0.295	50,000	14,750	0.2950	0.295	0.295	-	0.295	0.295	50,000	0.2950	0.00%
2026-01-21	0	0.295	0.295	0.300	0.295	0.295	42,000	12,390	0.2950	0.295	0.295	0.300	0.295	0.295	42,000	0.2950	-1.67%
2026-01-20	0	0.300	0.295	0.300	0.300	0.300	100,000	30,000	0.3000	0.300	0.295	0.300	0.300	0.300	100,000	0.3000	0.00%
2026-01-19	0	0.300	0.295	-	-	-	0	0	-	0.300	0.295	-	-	-	0	-	0.00%
2026-01-16	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	1.69%
2026-01-15	0	0.295	0.295	-	0.295	0.295	22,000	6,490	0.2950	0.295	0.295	-	0.295	0.295	22,000	0.2950	0.00%
2026-01-14	0	0.295	0.295	0.310	0.295	0.295	58,000	17,110	0.2950	0.295	0.295	0.310	0.295	0.295	58,000	0.2950	-6.35%
2026-01-13	0	0.315	0.305	-	-	-	0	0	-	0.315	0.305	-	-	-	0	-	-7.35%
2026-01-09	0	0.340	0.315	0.340	-	-	0	0	-	0.340	0.315	0.340	-	-	0	-	0.00%
2026-01-08	0	0.340	0.315	0.340	0.350	0.360	600,600	214,175	0.3566	0.340	0.315	0.340	0.350	0.360	600,600	0.3566	4.62%
2026-01-07	0	0.325	0.305	0.350	-	-	0	0	-	0.325	0.305	0.350	-	-	0	-	0.00%
2026-01-06	0	0.325	0.300	0.330	0.300	0.325	12,000	3,650	0.3042	0.325	0.300	0.330	0.300	0.325	12,000	0.3042	8.33%
2026-01-05	0	0.300	0.300	0.305	0.300	0.305	76,000	22,930	0.3017	0.300	0.300	0.305	0.300	0.305	76,000	0.3017	-1.64%
2025-12-31	0	0.305	0.300	-	-	-	0	0	-	0.305	0.300	-	-	-	0	-	0.00%
2025-12-30	0	0.305	0.300	0.340	-	-	698	195	0.2794	0.305	0.300	0.340	-	-	698	0.2794	0.00%
2025-12-29	0	0.305	0.300	0.305	0.305	0.305	6,000	1,830	0.3050	0.305	0.300	0.305	0.305	0.305	6,000	0.3050	1.67%
2025-12-24	0	0.300	0.300	0.400	-	-	0	0	-	0.300	0.300	0.400	-	-	0	-	0.00%
2025-12-23	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2025-12-22	0	0.300	0.300	0.340	0.295	0.300	298,000	88,780	0.2979	0.300	0.300	0.340	0.295	0.300	298,000	0.2979	0.00%
2025-12-19	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2025-12-18	0	0.300	0.300	0.360	0.300	0.300	2,000	600	0.3000	0.300	0.300	0.360	0.300	0.300	2,000	0.3000	0.00%
2025-12-17	0	0.300	0.300	0.320	0.300	0.300	12,000	3,600	0.3000	0.300	0.300	0.320	0.300	0.300	12,000	0.3000	0.00%
2025-12-16	0	0.300	0.300	0.400	-	-	0	0	-	0.300	0.300	0.400	-	-	0	-	0.00%
2025-12-15	0	0.300	0.300	0.315	-	-	0	0	-	0.300	0.300	0.315	-	-	0	-	0.00%
2025-12-12	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2025-12-11	0	0.300	0.300	0.345	-	-	0	0	-	0.300	0.300	0.345	-	-	0	-	0.00%
2025-12-10	0	0.300	0.300	0.310	0.300	0.300	40,000	12,000	0.3000	0.300	0.300	0.310	0.300	0.300	40,000	0.3000	-1.64%
2025-12-09	0	0.305	0.305	0.350	0.305	0.310	94,000	28,710	0.3054	0.305	0.305	0.350	0.305	0.310	94,000	0.3054	-8.96%
2025-12-08	0	0.335	0.300	0.435	-	-	0	0	-	0.335	0.300	0.435	-	-	0	-	0.00%
2025-12-05	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	0.00%
2025-12-04	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	0.00%
2025-12-03	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	-2.90%
2025-12-02	0	0.345	0.305	0.345	-	-	0	0	-	0.345	0.305	0.345	-	-	0	-	0.00%
2025-12-01	0	0.345	0.305	0.345	-	-	0	0	-	0.345	0.305	0.345	-	-	0	-	0.00%
2025-11-28	0	0.345	0.305	0.350	-	-	0	0	-	0.345	0.305	0.350	-	-	0	-	0.00%
2025-11-27	0	0.345	0.300	0.345	0.340	0.350	78,000	27,000	0.3462	0.345	0.300	0.345	0.340	0.350	78,000	0.3462	-4.17%
2025-11-26	0	0.360	0.300	0.360	0.305	0.360	32,000	10,090	0.3153	0.360	0.300	0.360	0.305	0.360	32,000	0.3153	18.03%
2025-11-25	0	0.305	0.300	0.335	-	-	0	0	-	0.305	0.300	0.335	-	-	0	-	0.00%
2025-11-24	0	0.305	0.305	0.350	0.305	0.305	8,000	2,440	0.3050	0.305	0.305	0.350	0.305	0.305	8,000	0.3050	1.67%
2025-11-21	0	0.300	0.300	0.305	0.295	0.300	106,000	31,470	0.2969	0.300	0.300	0.305	0.295	0.300	106,000	0.2969	-7.69%
2025-11-20	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	-1.52%
2025-11-19	0	0.330	0.300	0.340	0.330	0.345	16,000	5,370	0.3356	0.330	0.300	0.340	0.330	0.345	16,000	0.3356	-5.71%
2025-11-18	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	-1.41%
2025-11-17	0	0.355	0.305	0.355	0.355	0.390	42,000	15,320	0.3648	0.355	0.305	0.355	0.355	0.390	42,000	0.3648	1.43%
2025-11-14	0	0.350	0.305	0.350	0.320	0.350	784,000	273,300	0.3486	0.350	0.305	0.350	0.320	0.350	784,000	0.3486	0.00%
2025-11-13	0	0.350	0.340	0.350	0.330	0.350	216,200	72,830	0.3369	0.350	0.340	0.350	0.330	0.350	216,200	0.3369	6.06%
2025-11-12	0	0.330	0.325	0.340	0.325	0.340	260,000	86,020	0.3308	0.330	0.325	0.340	0.325	0.340	260,000	0.3308	0.00%
2025-11-11	0	0.330	0.310	0.340	0.285	0.330	214,000	66,510	0.3108	0.330	0.310	0.340	0.285	0.330	214,000	0.3108	1.54%
2025-11-10	0	0.325	0.285	0.325	0.250	0.325	350,000	91,640	0.2618	0.325	0.285	0.325	0.250	0.325	350,000	0.2618	31.58%
2025-11-07	0	0.247	-	0.260	0.247	0.248	30,000	7,436	0.2479	0.247	-	0.260	0.247	0.248	30,000	0.2479	-6.79%
2025-11-06	0	0.265	0.265	0.270	0.265	0.275	92,000	24,850	0.2701	0.265	0.265	0.270	0.265	0.275	92,000	0.2701	-1.85%
2025-11-05	0	0.270	0.232	0.310	0.229	0.270	90,000	22,338	0.2482	0.270	0.232	0.310	0.229	0.270	90,000	0.2482	8.00%
2025-11-04	0	0.250	0.250	0.270	0.250	0.270	72,000	18,800	0.2611	0.250	0.250	0.270	0.250	0.270	72,000	0.2611	-7.41%
2025-11-03	0	0.270	-	0.270	0.255	0.270	68,000	18,040	0.2653	0.270	-	0.270	0.255	0.270	68,000	0.2653	3.85%
2025-10-31	0	0.260	0.260	0.270	0.250	0.260	46,000	11,600	0.2522	0.260	0.260	0.270	0.250	0.260	46,000	0.2522	-3.70%
2025-10-30	0	0.270	0.255	0.270	0.275	0.275	20,000	5,500	0.2750	0.270	0.255	0.270	0.275	0.275	20,000	0.2750	0.00%
2025-10-28	0	0.270	0.265	0.300	0.255	0.270	188,000	49,550	0.2636	0.270	0.265	0.300	0.255	0.270	188,000	0.2636	-3.57%
2025-10-27	0	0.280	0.275	0.280	0.255	0.290	280,000	78,010	0.2786	0.280	0.275	0.280	0.255	0.290	280,000	0.2786	-5.08%
2025-10-24	0	0.295	0.285	0.295	0.295	0.300	70,000	20,700	0.2957	0.295	0.285	0.295	0.295	0.300	70,000	0.2957	-3.28%
2025-10-23	0	0.305	0.300	0.325	0.300	0.325	94,000	28,530	0.3035	0.305	0.300	0.325	0.300	0.325	94,000	0.3035	-6.15%
2025-10-22	0	0.325	0.300	0.325	0.300	0.330	44,000	13,820	0.3141	0.325	0.300	0.325	0.300	0.330	44,000	0.3141	0.00%
2025-10-21	0	0.325	0.300	0.325	0.300	0.330	122,000	39,370	0.3227	0.325	0.300	0.325	0.300	0.330	122,000	0.3227	-4.41%
2025-10-20	0	0.340	0.325	0.340	0.325	0.350	84,000	28,430	0.3385	0.340	0.325	0.340	0.325	0.350	84,000	0.3385	1.49%
2025-10-17	0	0.335	0.335	0.345	0.320	0.350	138,000	46,110	0.3341	0.335	0.335	0.345	0.320	0.350	138,000	0.3341	-4.29%
2025-10-16	0	0.350	0.340	0.355	0.320	0.420	994,000	373,060	0.3753	0.350	0.340	0.355	0.320	0.420	994,000	0.3753	-9.09%
2025-10-15	0	0.385	0.385	0.410	0.330	0.450	2,452,000	942,870	0.3845	0.385	0.385	0.410	0.330	0.450	2,452,000	0.3845	18.46%
2025-10-14	0	0.325	0.325	0.330	0.320	0.355	432,000	145,640	0.3371	0.325	0.325	0.330	0.320	0.355	432,000	0.3371	-7.14%
2025-10-13	0	0.350	0.340	0.350	0.320	0.410	1,272,000	438,420	0.3447	0.350	0.340	0.350	0.320	0.410	1,272,000	0.3447	-14.63%
2025-10-10	0	0.410	0.410	0.415	0.400	0.560	2,368,000	1,023,290	0.4321	0.410	0.410	0.415	0.400	0.560	2,368,000	0.4321	-22.64%
2025-10-09	0	0.530	0.520	0.530	0.285	0.600	9,649,440	4,529,736	0.4694	0.530	0.520	0.530	0.285	0.600	9,649,440	0.4694	96.30%
2025-10-08	0	0.270	-	0.270	0.270	0.275	26,000	7,120	0.2738	0.270	-	0.270	0.270	0.275	26,000	0.2738	0.00%
2025-10-06	0	0.270	0.227	0.270	-	-	0	0	-	0.270	0.227	0.270	-	-	0	-	0.00%
2025-10-03	0	0.270	0.034	0.270	-	-	0	0	-	0.270	0.034	0.270	-	-	0	-	0.00%
2025-10-02	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2025-09-30	0	0.270	0.205	0.270	-	-	0	0	-	0.270	0.205	0.270	-	-	0	-	0.00%
2025-09-29	0	0.270	0.260	0.300	0.247	0.310	454,000	117,450	0.2587	0.270	0.260	0.300	0.247	0.310	454,000	0.2587	0.00%
2025-09-26	0	0.270	-	0.270	0.270	0.270	50,000	13,500	0.2700	0.270	-	0.270	0.270	0.270	50,000	0.2700	10.20%
2025-09-25	0	0.245	0.224	0.245	-	-	0	0	-	0.245	0.224	0.245	-	-	0	-	0.00%
2025-09-24	0	0.245	0.222	0.245	-	-	0	0	-	0.245	0.222	0.245	-	-	0	-	0.00%
2025-09-23	0	0.245	0.121	0.250	-	-	0	0	-	0.245	0.121	0.250	-	-	0	-	0.00%
2025-09-22	0	0.245	0.129	0.300	-	-	0	0	-	0.245	0.129	0.300	-	-	0	-	0.00%
2025-09-19	0	0.245	0.240	-	0.240	0.245	76,000	18,580	0.2445	0.245	0.240	-	0.240	0.245	76,000	0.2445	6.52%
2025-09-18	0	0.230	0.230	0.240	0.230	0.230	2,000	460	0.2300	0.230	0.230	0.240	0.230	0.230	2,000	0.2300	0.00%
2025-09-17	0	0.230	-	0.240	0.230	0.239	2,936,000	701,092	0.2388	0.230	-	0.240	0.230	0.239	2,936,000	0.2388	-3.77%
2025-09-16	0	0.239	-	0.239	-	-	0	0	-	0.239	-	0.239	-	-	0	-	-0.42%
2025-09-15	0	0.240	0.232	0.249	0.240	0.250	2,096,000	504,000	0.2405	0.240	0.232	0.249	0.240	0.250	2,096,000	0.2405	0.00%
2025-09-12	0	0.240	0.230	0.240	0.240	0.240	14,000	3,360	0.2400	0.240	0.230	0.240	0.240	0.240	14,000	0.2400	4.35%
2025-09-11	0	0.230	0.230	0.255	0.219	0.275	994,000	249,958	0.2515	0.230	0.230	0.255	0.219	0.275	994,000	0.2515	5.02%
2025-09-10	0	0.219	0.219	0.220	0.196	0.230	320,000	68,288	0.2134	0.219	0.219	0.220	0.196	0.230	320,000	0.2134	12.31%
2025-09-09	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	-2.01%
2025-09-08	0	0.199	0.181	0.200	-	-	0	0	-	0.199	0.181	0.200	-	-	0	-	0.00%
2025-09-05	0	0.199	0.190	0.199	0.192	0.205	1,156,000	229,396	0.1984	0.199	0.190	0.199	0.192	0.205	1,156,000	0.1984	-0.50%
2025-09-04	0	0.200	0.182	0.216	-	-	0	0	-	0.200	0.182	0.216	-	-	0	-	0.00%
2025-09-03	0	0.200	-	0.200	0.200	0.200	50,000	10,000	0.2000	0.200	-	0.200	0.200	0.200	50,000	0.2000	-6.54%
2025-09-02	0	0.214	-	0.214	-	-	0	0	-	0.214	-	0.214	-	-	0	-	-0.93%
2025-09-01	0	0.216	-	0.216	-	-	0	0	-	0.216	-	0.216	-	-	0	-	-1.37%
2025-08-29	0	0.219	0.190	0.219	0.219	0.219	4,000	876	0.2190	0.219	0.190	0.219	0.219	0.219	4,000	0.2190	8.96%
2025-08-28	0	0.201	0.190	0.201	-	-	0	0	-	0.201	0.190	0.201	-	-	0	-	0.00%
2025-08-27	0	0.201	0.200	0.211	0.199	0.212	960,000	198,028	0.2063	0.201	0.200	0.211	0.199	0.212	960,000	0.2063	-12.61%
2025-08-26	0	0.230	0.220	0.235	0.210	0.230	6,000	1,300	0.2167	0.230	0.220	0.235	0.210	0.230	6,000	0.2167	5.02%
2025-08-25	0	0.219	-	0.219	-	-	0	0	-	0.219	-	0.219	-	-	0	-	-1.35%
2025-08-22	0	0.222	-	0.222	-	-	0	0	-	0.222	-	0.222	-	-	0	-	0.00%
2025-08-21	0	0.222	-	0.222	-	-	0	0	-	0.222	-	0.222	-	-	0	-	0.00%
2025-08-20	0	0.222	-	0.222	-	-	0	0	-	0.222	-	0.222	-	-	0	-	-3.06%
2025-08-19	0	0.229	-	0.229	0.229	0.229	4,000	916	0.2290	0.229	-	0.229	0.229	0.229	4,000	0.2290	-0.43%
2025-08-18	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-1.71%
2025-08-15	0	0.234	-	0.234	0.234	0.234	2,000	468	0.2340	0.234	-	0.234	0.234	0.234	2,000	0.2340	0.00%
2025-08-14	0	0.234	0.210	0.234	0.235	0.235	32,000	7,520	0.2350	0.234	0.210	0.234	0.235	0.235	32,000	0.2350	1.74%
2025-08-13	0	0.230	0.230	0.249	0.225	0.225	54,000	12,150	0.2250	0.230	0.230	0.249	0.225	0.225	54,000	0.2250	5.02%
2025-08-12	0	0.219	0.200	0.219	0.216	0.220	40,000	8,728	0.2182	0.219	0.200	0.219	0.216	0.220	40,000	0.2182	1.39%
2025-08-11	0	0.216	0.165	0.216	-	-	0	0	-	0.216	0.165	0.216	-	-	0	-	-4.00%
2025-08-08	0	0.225	0.158	-	-	-	0	0	-	0.225	0.158	-	-	-	0	-	0.00%
2025-08-07	0	0.225	0.197	-	-	-	0	0	-	0.225	0.197	-	-	-	0	-	0.00%
2025-08-06	0	0.225	0.092	-	0.223	0.225	158,000	35,502	0.2247	0.225	0.092	-	0.223	0.225	158,000	0.2247	0.45%
2025-08-05	0	0.224	-	0.228	0.228	0.228	10,000	2,280	0.2280	0.224	-	0.228	0.228	0.228	10,000	0.2280	-0.88%
2025-08-04	0	0.226	-	0.229	-	-	0	0	-	0.226	-	0.229	-	-	0	-	0.00%
2025-08-01	0	0.226	-	-	-	-	0	0	-	0.226	-	-	-	-	0	-	0.00%
2025-07-31	0	0.226	0.118	0.270	0.226	0.226	8,000	1,808	0.2260	0.226	0.118	0.270	0.226	0.226	8,000	0.2260	0.00%
2025-07-30	0	0.226	-	0.226	-	-	0	0	-	0.226	-	0.226	-	-	0	-	-1.74%
2025-07-29	0	0.230	-	0.270	-	-	0	0	-	0.230	-	0.270	-	-	0	-	0.00%
2025-07-28	0	0.230	0.191	0.270	0.230	0.230	150,000	34,500	0.2300	0.230	0.191	0.270	0.230	0.230	150,000	0.2300	-8.00%
2025-07-25	0	0.250	0.250	-	0.240	0.240	2,150	515	0.2395	0.250	0.250	-	0.240	0.240	2,150	0.2395	4.17%
2025-07-24	0	0.240	0.210	0.240	0.218	0.241	328,000	73,710	0.2247	0.240	0.210	0.240	0.218	0.241	328,000	0.2247	-0.83%
2025-07-23	0	0.242	-	0.242	0.250	0.250	4,000	1,040	0.2600	0.242	-	0.242	0.250	0.250	4,000	0.2600	-3.20%
2025-07-22	0	0.250	-	0.250	0.260	0.260	126,000	32,760	0.2600	0.250	-	0.250	0.260	0.260	126,000	0.2600	-1.96%
2025-07-21	0	0.255	0.255	-	0.242	0.250	182,000	44,926	0.2468	0.255	0.255	-	0.242	0.250	182,000	0.2468	2.00%
2025-07-18	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2025-07-17	0	0.250	-	0.250	0.255	0.255	22,000	5,610	0.2550	0.250	-	0.250	0.255	0.255	22,000	0.2550	-1.96%
2025-07-16	0	0.255	0.242	-	0.231	0.255	12,000	2,836	0.2363	0.255	0.242	-	0.231	0.255	12,000	0.2363	10.87%
2025-07-15	0	0.230	-	0.239	0.230	0.230	240,000	53,880	0.2245	0.230	-	0.239	0.230	0.230	240,000	0.2245	-3.77%
2025-07-14	0	0.239	-	0.239	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
2025-07-11	0	0.239	0.239	-	-	-	0	0	-	0.239	0.239	-	-	-	0	-	0.00%
2025-07-10	0	0.239	0.141	-	0.239	0.239	20,000	4,780	0.2390	0.239	0.141	-	0.239	0.239	20,000	0.2390	0.00%
2025-07-09	0	0.239	-	0.239	0.239	0.240	70,000	16,780	0.2397	0.239	-	0.239	0.239	0.240	70,000	0.2397	-0.42%
2025-07-08	0	0.240	0.240	-	0.240	0.240	24,000	5,760	0.2400	0.240	0.240	-	0.240	0.240	24,000	0.2400	4.35%
2025-07-07	0	0.230	0.201	0.230	-	-	0	0	-	0.230	0.201	0.230	-	-	0	-	0.00%
2025-07-04	0	0.230	0.201	-	-	-	0	0	-	0.230	0.201	-	-	-	0	-	0.00%
2025-07-03	0	0.230	0.201	-	-	-	0	0	-	0.230	0.201	-	-	-	0	-	0.00%
2025-07-02	0	0.230	0.201	-	-	-	0	0	-	0.230	0.201	-	-	-	0	-	0.00%
2025-06-30	0	0.230	0.201	0.230	-	-	0	0	-	0.230	0.201	0.230	-	-	0	-	0.00%
2025-06-27	0	0.230	0.221	0.230	0.230	0.230	2,000	460	0.2300	0.230	0.221	0.230	0.230	0.230	2,000	0.2300	2.22%
2025-06-26	0	0.225	0.216	0.225	0.210	0.225	196,000	43,030	0.2195	0.225	0.216	0.225	0.210	0.225	196,000	0.2195	-4.26%
2025-06-25	0	0.235	0.235	-	0.219	0.220	204,000	44,874	0.2200	0.235	0.235	-	0.219	0.220	204,000	0.2200	2.17%
2025-06-24	0	0.230	0.230	0.255	0.220	0.220	20,000	4,400	0.2200	0.230	0.230	0.255	0.220	0.220	20,000	0.2200	4.55%
2025-06-23	0	0.220	0.201	0.220	-	-	24	4	0.1667	0.220	0.201	0.220	-	-	24	0.1667	0.00%
2025-06-20	0	0.220	0.201	0.220	0.219	0.220	4,000	878	0.2195	0.220	0.201	0.220	0.219	0.220	4,000	0.2195	0.92%
2025-06-19	0	0.218	0.201	0.220	-	-	0	0	-	0.218	0.201	0.220	-	-	0	-	0.00%
2025-06-18	0	0.218	0.201	0.220	-	-	0	0	-	0.218	0.201	0.220	-	-	0	-	0.00%
2025-06-17	0	0.218	0.203	0.220	0.202	0.218	18,000	3,668	0.2038	0.218	0.203	0.220	0.202	0.218	18,000	0.2038	0.00%
2025-06-16	0	0.218	0.210	0.218	0.210	0.218	54,000	11,356	0.2103	0.218	0.210	0.218	0.210	0.218	54,000	0.2103	-5.22%
2025-06-13	0	0.230	0.210	0.233	-	-	0	0	-	0.230	0.210	0.233	-	-	0	-	0.00%
2025-06-12	0	0.230	0.201	0.230	-	-	0	0	-	0.230	0.201	0.230	-	-	0	-	-0.86%
2025-06-11	0	0.232	0.215	0.232	0.225	0.232	82,000	18,464	0.2252	0.232	0.215	0.232	0.225	0.232	82,000	0.2252	3.11%
2025-06-10	0	0.225	0.220	0.225	0.200	0.232	112,000	24,884	0.2222	0.225	0.220	0.225	0.200	0.232	112,000	0.2222	0.45%
2025-06-09	0	0.224	-	0.224	-	-	0	0	-	0.224	-	0.224	-	-	0	-	0.00%
2025-06-06	0	0.224	0.201	0.225	-	-	0	0	-	0.224	0.201	0.225	-	-	0	-	0.00%
2025-06-05	0	0.224	0.190	0.224	0.220	0.224	96,000	21,376	0.2227	0.224	0.190	0.224	0.220	0.224	96,000	0.2227	0.00%
2025-06-04	0	0.224	-	0.224	-	-	0	0	-	0.224	-	0.224	-	-	0	-	-1.32%
2025-06-03	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	-1.30%
2025-06-02	0	0.230	-	0.232	-	-	0	0	-	0.230	-	0.232	-	-	0	-	0.00%
2025-05-30	0	0.230	0.219	0.229	-	-	10,000	2,200	0.2200	0.230	0.219	0.229	-	-	10,000	0.2200	-1.71%
2025-05-29	0	0.234	0.221	0.234	0.223	0.234	22,030	4,934	0.2240	0.234	0.221	0.234	0.223	0.234	22,030	0.2240	-2.90%
2025-05-28	0	0.241	0.202	0.241	0.225	0.241	58,000	13,450	0.2319	0.241	0.202	0.241	0.225	0.241	58,000	0.2319	-2.82%
2025-05-27	0	0.248	-	0.248	0.232	0.248	34,000	7,946	0.2337	0.248	-	0.248	0.232	0.248	34,000	0.2337	-0.80%
2025-05-26	0	0.250	0.233	0.250	-	-	0	0	-	0.250	0.233	0.250	-	-	0	-	0.00%
2025-05-23	0	0.250	0.233	0.250	0.250	0.250	2,035	507	0.2491	0.250	0.233	0.250	0.250	0.250	2,035	0.2491	1.21%
2025-05-22	0	0.247	0.233	0.247	0.246	0.248	128,000	31,660	0.2473	0.247	0.233	0.247	0.246	0.248	128,000	0.2473	-1.20%
2025-05-21	0	0.250	0.233	0.250	0.235	0.250	316,000	76,420	0.2418	0.250	0.233	0.250	0.235	0.250	316,000	0.2418	2.46%
2025-05-20	0	0.244	0.233	0.244	0.243	0.250	307,115	75,566	0.2461	0.244	0.233	0.244	0.243	0.250	307,115	0.2461	0.00%
2025-05-19	0	0.244	0.240	0.244	-	-	0	0	-	0.244	0.240	0.244	-	-	0	-	0.00%
2025-05-16	0	0.244	0.233	0.244	0.237	0.245	262,000	63,340	0.2418	0.244	0.233	0.244	0.237	0.245	262,000	0.2418	0.83%
2025-05-15	0	0.242	0.233	0.265	-	-	0	0	-	0.242	0.233	0.265	-	-	0	-	0.00%
2025-05-14	0	0.242	0.233	0.250	-	-	0	0	-	0.242	0.233	0.250	-	-	0	-	0.00%
2025-05-13	0	0.242	0.233	0.243	0.232	0.250	370,000	90,396	0.2443	0.242	0.233	0.243	0.232	0.250	370,000	0.2443	-3.20%
2025-05-12	0	0.250	0.230	0.250	0.250	0.250	2,000	500	0.2500	0.250	0.230	0.250	0.250	0.250	2,000	0.2500	2.04%
2025-05-09	0	0.245	0.245	0.246	0.232	0.245	742,000	174,762	0.2355	0.245	0.245	0.246	0.232	0.245	742,000	0.2355	-3.92%
2025-05-08	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-1.92%
2025-05-07	0	0.260	0.210	0.260	0.230	0.260	16,000	3,880	0.2425	0.260	0.210	0.260	0.230	0.260	16,000	0.2425	-1.89%
2025-05-06	0	0.265	0.240	0.275	0.245	0.275	402,000	102,550	0.2551	0.265	0.240	0.275	0.245	0.275	402,000	0.2551	-3.64%
2025-05-02	0	0.275	0.240	0.275	-	-	0	0	-	0.275	0.240	0.275	-	-	0	-	0.00%
2025-04-30	0	0.275	0.240	0.275	0.250	0.275	184,000	47,910	0.2604	0.275	0.240	0.275	0.250	0.275	184,000	0.2604	1.85%
2025-04-29	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2025-04-28	0	0.270	0.270	0.275	0.260	0.270	184,000	48,880	0.2657	0.270	0.270	0.275	0.260	0.270	184,000	0.2657	3.85%
2025-04-25	0	0.260	0.235	0.260	0.235	0.260	698,000	171,532	0.2457	0.260	0.235	0.260	0.235	0.260	698,000	0.2457	-3.70%
2025-04-24	0	0.270	0.231	0.275	-	-	0	0	-	0.270	0.231	0.275	-	-	0	-	0.00%
2025-04-23	0	0.270	0.230	0.270	0.270	0.270	2,000	540	0.2700	0.270	0.230	0.270	0.270	0.270	2,000	0.2700	8.00%
2025-04-22	0	0.250	0.230	0.270	-	-	0	0	-	0.250	0.230	0.270	-	-	0	-	0.00%
2025-04-17	0	0.250	-	0.250	0.240	0.250	250,000	62,032	0.2481	0.250	-	0.250	0.240	0.250	250,000	0.2481	-3.85%
2025-04-16	0	0.260	0.230	0.260	-	-	0	0	-	0.260	0.230	0.260	-	-	0	-	0.00%
2025-04-15	0	0.260	0.230	0.260	-	-	0	0	-	0.260	0.230	0.260	-	-	0	-	0.00%
2025-04-14	0	0.260	0.250	0.265	0.249	0.265	382,000	95,762	0.2507	0.260	0.250	0.265	0.249	0.265	382,000	0.2507	-1.89%
2025-04-11	0	0.265	0.230	0.270	-	-	0	0	-	0.265	0.230	0.270	-	-	0	-	0.00%
2025-04-10	0	0.265	0.265	0.270	0.265	0.265	40,000	10,600	0.2650	0.265	0.265	0.270	0.265	0.265	40,000	0.2650	0.00%
2025-04-09	0	0.265	0.230	0.270	-	-	0	0	-	0.265	0.230	0.270	-	-	0	-	0.00%
2025-04-08	0	0.265	0.230	0.265	-	-	0	0	-	0.265	0.230	0.265	-	-	0	-	0.00%
2025-04-07	0	0.265	0.230	0.265	0.265	0.265	4,000	1,060	0.2650	0.265	0.230	0.265	0.265	0.265	4,000	0.2650	6.00%
2025-04-03	0	0.250	0.230	0.260	-	-	0	0	-	0.250	0.230	0.260	-	-	0	-	0.00%
2025-04-02	0	0.250	0.249	0.260	-	-	0	0	-	0.250	0.249	0.260	-	-	0	-	0.00%
2025-04-01	0	0.250	0.230	0.250	0.229	0.250	426,000	102,010	0.2395	0.250	0.230	0.250	0.229	0.250	426,000	0.2395	0.00%
2025-03-31	0	0.250	0.220	0.250	-	-	0	0	-	0.250	0.220	0.250	-	-	0	-	0.00%
2025-03-28	0	0.250	0.220	0.260	-	-	0	0	-	0.250	0.220	0.260	-	-	0	-	0.00%
2025-03-27	0	0.250	0.220	0.265	-	-	0	0	-	0.250	0.220	0.265	-	-	0	-	0.00%
2025-03-26	0	0.250	0.220	0.255	-	-	0	0	-	0.250	0.220	0.255	-	-	0	-	0.00%
2025-03-25	0	0.250	0.220	0.250	0.250	0.260	76,000	19,740	0.2597	0.250	0.220	0.250	0.250	0.260	76,000	0.2597	0.00%
2025-03-24	0	0.250	0.220	0.260	-	-	0	0	-	0.250	0.220	0.260	-	-	0	-	0.00%
2025-03-21	0	0.250	0.220	0.250	0.250	0.250	50,119	12,525	0.2499	0.250	0.220	0.250	0.250	0.250	50,119	0.2499	0.00%
2025-03-20	0	0.250	0.220	0.250	0.234	0.260	264,000	65,466	0.2480	0.250	0.220	0.250	0.234	0.260	264,000	0.2480	-3.85%
2025-03-19	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2025-03-18	0	0.260	0.260	0.265	0.240	0.260	370,000	93,380	0.2524	0.260	0.260	0.265	0.240	0.260	370,000	0.2524	0.00%
2025-03-17	0	0.260	0.260	0.265	0.250	0.260	150,000	38,400	0.2560	0.260	0.260	0.265	0.250	0.260	150,000	0.2560	1.96%
2025-03-14	0	0.255	-	0.255	0.255	0.265	502,000	132,730	0.2644	0.255	-	0.255	0.255	0.265	502,000	0.2644	-3.77%
2025-03-13	0	0.265	0.255	0.295	0.255	0.265	188,000	49,610	0.2639	0.265	0.255	0.295	0.255	0.265	188,000	0.2639	6.00%
2025-03-12	0	0.250	-	0.260	0.250	0.250	190,000	47,500	0.2500	0.250	-	0.260	0.250	0.250	190,000	0.2500	-3.85%
2025-03-11	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2025-03-10	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2025-03-07	0	0.260	0.236	0.260	0.234	0.280	1,296,000	327,674	0.2528	0.260	0.236	0.260	0.234	0.280	1,296,000	0.2528	1.96%
2025-03-06	0	0.255	-	0.255	-	-	174,470	39,789	0.2281	0.255	-	0.255	-	-	174,470	0.2281	-1.92%
2025-03-05	0	0.260	0.230	0.265	-	-	0	0	-	0.260	0.230	0.265	-	-	0	-	0.00%
2025-03-04	0	0.260	0.230	0.270	0.255	0.265	90,000	23,590	0.2621	0.260	0.230	0.270	0.255	0.265	90,000	0.2621	-3.70%
2025-03-03	0	0.270	0.265	0.270	0.270	0.270	6,000	1,620	0.2700	0.270	0.265	0.270	0.270	0.270	6,000	0.2700	0.00%
2025-02-28	0	0.270	0.265	0.295	0.270	0.270	18,000	4,860	0.2700	0.270	0.265	0.295	0.270	0.270	18,000	0.2700	-3.57%
2025-02-27	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2025-02-26	0	0.280	0.280	0.285	0.280	0.285	54,000	15,360	0.2844	0.280	0.280	0.285	0.280	0.285	54,000	0.2844	3.70%
2025-02-25	0	0.270	0.265	0.280	-	-	0	0	-	0.270	0.265	0.280	-	-	0	-	0.00%
2025-02-24	0	0.270	0.265	0.275	-	-	0	0	-	0.270	0.265	0.275	-	-	0	-	0.00%
2025-02-21	0	0.270	0.270	0.280	0.265	0.280	160,000	45,070	0.2817	0.270	0.270	0.280	0.265	0.280	160,000	0.2817	-3.57%
2025-02-20	0	0.280	0.265	0.290	-	-	0	0	-	0.280	0.265	0.290	-	-	0	-	0.00%
2025-02-19	0	0.280	0.265	0.290	-	-	300	108	0.3600	0.280	0.265	0.290	-	-	300	0.3600	0.00%
2025-02-18	0	0.280	0.265	0.290	-	-	0	0	-	0.280	0.265	0.290	-	-	0	-	0.00%
2025-02-17	0	0.280	0.265	0.285	-	-	0	0	-	0.280	0.265	0.285	-	-	0	-	-1.75%
2025-02-14	0	0.285	0.265	0.290	0.285	0.300	210,000	63,530	0.3025	0.285	0.265	0.290	0.285	0.300	210,000	0.3025	0.00%
2025-02-13	0	0.285	0.275	0.295	0.275	0.285	268,000	73,920	0.2758	0.285	0.275	0.295	0.275	0.285	268,000	0.2758	-3.39%
2025-02-12	0	0.295	0.265	0.295	0.290	0.310	78,000	23,780	0.3049	0.295	0.265	0.295	0.290	0.310	78,000	0.3049	1.72%
2025-02-11	0	0.290	0.275	0.290	0.265	0.305	350,000	100,580	0.2874	0.290	0.275	0.290	0.265	0.305	350,000	0.2874	0.00%
2025-02-10	0	0.290	0.265	0.290	0.290	0.290	188,000	55,720	0.2964	0.290	0.265	0.290	0.290	0.290	188,000	0.2964	0.00%
2025-02-07	0	0.290	0.270	0.315	0.260	0.290	830,000	225,480	0.2717	0.290	0.270	0.315	0.260	0.290	830,000	0.2717	3.57%
2025-02-06	0	0.280	0.280	0.320	-	-	0	0	-	0.280	0.280	0.320	-	-	0	-	0.00%
2025-02-05	0	0.280	0.280	0.320	0.280	0.280	4,000	1,120	0.2800	0.280	0.280	0.320	0.280	0.280	4,000	0.2800	0.00%
2025-02-04	0	0.280	0.265	-	-	-	0	0	-	0.280	0.265	-	-	-	0	-	0.00%
2025-02-03	0	0.280	0.265	0.300	-	-	0	0	-	0.280	0.265	0.300	-	-	0	-	0.00%
2025-01-28	0	0.280	0.265	0.320	-	-	0	0	-	0.280	0.265	0.320	-	-	0	-	0.00%
2025-01-27	0	0.280	0.270	0.280	0.265	0.320	558,000	160,420	0.2875	0.280	0.270	0.280	0.265	0.320	558,000	0.2875	0.00%
2025-01-24	0	0.280	0.265	0.280	0.265	0.310	584,000	165,730	0.2838	0.280	0.265	0.280	0.265	0.310	584,000	0.2838	-9.68%
2025-01-23	0	0.310	0.265	0.395	-	-	0	0	-	0.310	0.265	0.395	-	-	0	-	0.00%
2025-01-22	0	0.310	0.265	0.310	-	-	0	0	-	0.310	0.265	0.310	-	-	0	-	0.00%
2025-01-21	0	0.310	0.265	0.310	0.285	0.320	338,000	101,610	0.3006	0.310	0.265	0.310	0.285	0.320	338,000	0.3006	10.71%
2025-01-20	0	0.280	0.265	0.325	-	-	0	0	-	0.280	0.265	0.325	-	-	0	-	0.00%
2025-01-17	0	0.280	0.265	0.290	0.260	0.300	9,604,000	2,822,460	0.2939	0.280	0.265	0.290	0.260	0.300	9,604,000	0.2939	-5.08%
2025-01-16	0	0.295	0.265	0.320	-	-	0	0	-	0.295	0.265	0.320	-	-	0	-	0.00%
2025-01-15	0	0.295	0.265	0.315	-	-	0	0	-	0.295	0.265	0.315	-	-	0	-	0.00%
2025-01-14	0	0.295	0.265	0.295	0.290	0.305	128,000	38,520	0.3009	0.295	0.265	0.295	0.290	0.305	128,000	0.3009	1.72%
2025-01-13	0	0.290	0.290	0.345	0.260	0.295	432,000	117,960	0.2731	0.290	0.290	0.345	0.260	0.295	432,000	0.2731	-1.69%
2025-01-10	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2025-01-09	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2025-01-08	0	0.295	0.260	0.295	-	-	24,000	6,480	0.2700	0.295	0.260	0.295	-	-	24,000	0.2700	-1.67%
2025-01-07	0	0.300	0.285	0.315	0.260	0.300	158,000	44,280	0.2803	0.300	0.285	0.315	0.260	0.300	158,000	0.2803	5.26%
2025-01-06	0	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2025-01-03	0	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2025-01-02	0	0.285	0.250	0.320	-	-	0	0	-	0.285	0.250	0.320	-	-	0	-	0.00%
2024-12-31	0	0.285	0.255	0.285	0.265	0.300	420,000	121,090	0.2883	0.285	0.255	0.285	0.265	0.300	420,000	0.2883	3.64%
2024-12-30	0	0.275	0.250	0.275	0.270	0.300	214,000	60,070	0.2807	0.275	0.250	0.275	0.270	0.300	214,000	0.2807	1.85%
2024-12-27	0	0.270	0.255	0.270	0.260	0.270	88,000	23,500	0.2670	0.270	0.255	0.270	0.260	0.270	88,000	0.2670	-1.82%
2024-12-24	0	0.275	0.255	0.265	0.255	0.275	48,000	12,280	0.2558	0.275	0.255	0.265	0.255	0.275	48,000	0.2558	-1.79%
2024-12-23	0	0.280	0.250	0.280	-	-	12	3	0.2500	0.280	0.250	0.280	-	-	12	0.2500	-3.45%
2024-12-20	0	0.290	0.250	0.340	0.250	0.290	310,000	81,770	0.2638	0.290	0.250	0.340	0.250	0.290	310,000	0.2638	0.00%
2024-12-19	0	0.290	0.260	0.290	0.275	0.300	100,000	30,130	0.3013	0.290	0.260	0.290	0.275	0.300	100,000	0.3013	-1.69%
2024-12-18	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2024-12-17	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2024-12-16	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	0.00%
2024-12-13	0	0.295	0.260	0.350	-	-	0	0	-	0.295	0.260	0.350	-	-	0	-	0.00%
2024-12-12	0	0.295	0.290	0.350	0.285	0.335	392,000	122,420	0.3123	0.295	0.290	0.350	0.285	0.335	392,000	0.3123	3.51%
2024-12-11	0	0.285	0.260	0.290	0.285	0.285	14,000	3,990	0.2850	0.285	0.260	0.290	0.285	0.285	14,000	0.2850	-1.72%
2024-12-10	0	0.290	0.260	0.300	-	-	0	0	-	0.290	0.260	0.300	-	-	0	-	0.00%
2024-12-09	0	0.290	0.260	0.300	0.285	0.300	70,000	20,370	0.2910	0.290	0.260	0.300	0.285	0.300	70,000	0.2910	-4.92%
2024-12-06	0	0.305	-	0.315	0.305	0.315	48,000	14,820	0.3088	0.305	-	0.315	0.305	0.315	48,000	0.3088	-6.15%
2024-12-05	0	0.325	0.285	0.355	0.305	0.325	140,000	44,510	0.3179	0.325	0.285	0.355	0.305	0.325	140,000	0.3179	0.00%
2024-12-04	0	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	-1.52%
2024-12-03	0	0.330	0.295	0.330	0.335	0.335	2,000	670	0.3350	0.330	0.295	0.330	0.335	0.335	2,000	0.3350	0.00%
2024-12-02	0	0.330	-	0.330	0.330	0.355	40,000	13,660	0.3415	0.330	-	0.330	0.330	0.355	40,000	0.3415	10.00%
2024-11-29	0	0.300	0.260	-	-	-	0	0	-	0.300	0.260	-	-	-	0	-	0.00%
2024-11-28	0	0.300	0.260	-	-	-	0	0	-	0.300	0.260	-	-	-	0	-	0.00%
2024-11-27	0	0.300	0.260	-	-	-	119	29	0.2437	0.300	0.260	-	-	-	119	0.2437	0.00%
2024-11-26	0	0.300	0.260	-	-	-	0	0	-	0.300	0.260	-	-	-	0	-	0.00%
2024-11-25	0	0.300	0.260	-	-	-	0	0	-	0.300	0.260	-	-	-	0	-	0.00%
2024-11-22	0	0.300	0.280	-	-	-	0	0	-	0.300	0.280	-	-	-	0	-	0.00%
2024-11-21	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2024-11-20	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2024-11-19	0	0.300	0.300	0.315	0.295	0.310	68,000	20,580	0.3026	0.300	0.300	0.315	0.295	0.310	68,000	0.3026	-11.76%
2024-11-18	0	0.340	0.280	0.340	-	-	0	0	-	0.340	0.280	0.340	-	-	0	-	0.00%
2024-11-15	0	0.340	0.280	0.340	-	-	0	0	-	0.340	0.280	0.340	-	-	0	-	0.00%
2024-11-14	0	0.340	0.280	0.340	-	-	0	0	-	0.340	0.280	0.340	-	-	0	-	0.00%
2024-11-13	0	0.340	0.280	0.340	0.310	0.345	50,000	16,600	0.3320	0.340	0.280	0.340	0.310	0.345	50,000	0.3320	7.94%
2024-11-12	0	0.315	0.300	0.315	0.290	0.320	20,000	5,910	0.2955	0.315	0.300	0.315	0.290	0.320	20,000	0.2955	-5.97%
2024-11-11	0	0.335	0.335	0.360	0.330	0.335	57,923	19,365	0.3343	0.335	0.335	0.360	0.330	0.335	57,923	0.3343	-1.47%
2024-11-08	0	0.340	0.290	0.340	-	-	0	0	-	0.340	0.290	0.340	-	-	0	-	-1.45%
2024-11-07	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	0.00%
2024-11-06	0	0.345	0.300	0.345	0.350	0.350	4,000	1,400	0.3500	0.345	0.300	0.345	0.350	0.350	4,000	0.3500	-1.43%
2024-11-05	0	0.350	0.300	0.350	0.300	0.350	200,000	64,550	0.3228	0.350	0.300	0.350	0.300	0.350	200,000	0.3228	4.48%
2024-11-04	0	0.335	0.320	-	-	-	0	0	-	0.335	0.320	-	-	-	0	-	0.00%
2024-11-01	0	0.335	0.320	0.335	-	-	0	0	-	0.335	0.320	0.335	-	-	0	-	0.00%
2024-10-31	0	0.335	0.320	0.335	-	-	0	0	-	0.335	0.320	0.335	-	-	0	-	0.00%
2024-10-30	0	0.335	0.320	0.335	-	-	0	0	-	0.335	0.320	0.335	-	-	0	-	0.00%
2024-10-29	0	0.335	0.320	-	-	-	0	0	-	0.335	0.320	-	-	-	0	-	0.00%
2024-10-28	0	0.335	0.320	0.390	-	-	0	0	-	0.335	0.320	0.390	-	-	0	-	0.00%
2024-10-25	0	0.335	0.335	0.355	0.335	0.335	6,000	2,010	0.3350	0.335	0.335	0.355	0.335	0.335	6,000	0.3350	0.00%
2024-10-24	0	0.335	0.320	0.460	0.315	0.380	6,000	2,060	0.3433	0.335	0.320	0.460	0.315	0.380	6,000	0.3433	-6.94%
2024-10-23	0	0.360	0.305	0.350	0.295	0.385	252,000	85,490	0.3392	0.360	0.305	0.350	0.295	0.385	252,000	0.3392	4.35%
2024-10-22	0	0.345	0.345	0.370	0.335	0.345	54,000	18,170	0.3365	0.345	0.345	0.370	0.335	0.345	54,000	0.3365	-8.00%
2024-10-21	0	0.375	0.330	0.375	0.375	0.375	88,000	33,000	0.3750	0.375	0.330	0.375	0.375	0.375	88,000	0.3750	-2.60%
2024-10-18	0	0.385	0.330	0.385	0.320	0.385	162,000	57,170	0.3529	0.385	0.330	0.385	0.320	0.385	162,000	0.3529	-1.28%
2024-10-17	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2024-10-16	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2024-10-15	0	0.390	0.265	0.390	-	-	0	0	-	0.390	0.265	0.390	-	-	0	-	0.00%
2024-10-14	0	0.390	-	0.390	0.390	0.390	8,000	3,120	0.3900	0.390	-	0.390	0.390	0.390	8,000	0.3900	0.00%
2024-10-10	0	0.390	0.325	0.390	-	-	0	0	-	0.390	0.325	0.390	-	-	0	-	0.00%
2024-10-09	0	0.390	0.375	0.390	-	-	80,000	26,400	0.3300	0.390	0.375	0.390	-	-	80,000	0.3300	0.00%
2024-10-08	0	0.390	0.330	0.390	-	-	0	0	-	0.390	0.330	0.390	-	-	0	-	0.00%
2024-10-07	0	0.390	0.305	0.390	0.380	0.390	30,000	11,570	0.3857	0.390	0.305	0.390	0.380	0.390	30,000	0.3857	1.30%
2024-10-04	0	0.385	0.300	0.385	0.380	0.390	228,000	83,150	0.3647	0.385	0.300	0.385	0.380	0.390	228,000	0.3647	0.00%
2024-10-03	0	0.385	0.300	0.380	-	-	0	0	-	0.385	0.300	0.380	-	-	0	-	0.00%
2024-10-02	0	0.385	0.320	0.385	0.365	0.385	22,000	8,110	0.3686	0.385	0.320	0.385	0.365	0.385	22,000	0.3686	-3.75%
2024-09-30	0	0.400	0.400	0.410	0.400	0.400	230,000	98,300	0.4274	0.400	0.400	0.410	0.400	0.400	230,000	0.4274	-2.44%
2024-09-27	0	0.410	0.340	0.410	0.415	0.415	184,000	71,560	0.3889	0.410	0.340	0.410	0.415	0.415	184,000	0.3889	0.00%
2024-09-26	0	0.410	0.375	0.410	-	-	690	248	0.3594	0.410	0.375	0.410	-	-	690	0.3594	0.00%
2024-09-25	0	0.410	0.375	0.410	0.410	0.410	162,000	63,620	0.3927	0.410	0.375	0.410	0.410	0.410	162,000	0.3927	-1.20%
2024-09-24	0	0.415	0.415	0.425	0.355	0.405	208,000	82,490	0.3966	0.415	0.415	0.425	0.355	0.405	208,000	0.3966	2.47%
2024-09-23	0	0.405	0.325	0.400	0.415	0.415	80,000	29,350	0.3669	0.405	0.325	0.400	0.415	0.415	80,000	0.3669	-3.57%
2024-09-20	0	0.420	0.365	0.445	-	-	0	0	-	0.420	0.365	0.445	-	-	0	-	0.00%
2024-09-19	0	0.420	0.370	0.420	0.350	0.420	338,000	131,220	0.3882	0.420	0.370	0.420	0.350	0.420	338,000	0.3882	1.20%
2024-09-17	0	0.415	0.330	0.415	-	-	0	0	-	0.415	0.330	0.415	-	-	0	-	-1.19%
2024-09-16	0	0.420	0.330	0.420	-	-	0	0	-	0.420	0.330	0.420	-	-	0	-	-4.55%
2024-09-13	0	0.440	0.375	0.440	0.375	0.450	244,000	102,430	0.4198	0.440	0.375	0.440	0.375	0.450	244,000	0.4198	11.39%
2024-09-12	0	0.395	0.330	0.395	0.330	0.400	188,000	68,340	0.3635	0.395	0.330	0.395	0.330	0.400	188,000	0.3635	-1.25%
2024-09-11	0	0.400	0.305	0.445	-	-	0	0	-	0.400	0.305	0.445	-	-	0	-	0.00%
2024-09-10	0	0.400	0.320	0.450	-	-	0	0	-	0.400	0.320	0.450	-	-	0	-	0.00%
2024-09-09	0	0.400	0.300	0.400	-	-	0	0	-	0.400	0.300	0.400	-	-	0	-	0.00%
2024-09-05	0	0.400	0.330	0.400	-	-	0	0	-	0.400	0.330	0.400	-	-	0	-	0.00%
2024-09-04	0	0.400	0.330	0.485	-	-	0	0	-	0.400	0.330	0.485	-	-	0	-	0.00%
2024-09-03	0	0.400	0.350	0.485	0.330	0.400	198,000	72,530	0.3663	0.400	0.350	0.485	0.330	0.400	198,000	0.3663	19.40%
2024-09-02	0	0.335	0.280	0.350	-	-	0	0	-	0.335	0.280	0.350	-	-	0	-	0.00%
2024-08-30	0	0.335	0.280	0.345	-	-	0	0	-	0.335	0.280	0.345	-	-	0	-	0.00%
2024-08-29	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	-1.47%
2024-08-28	0	0.340	0.280	0.345	-	-	0	0	-	0.340	0.280	0.345	-	-	0	-	0.00%
2024-08-27	0	0.340	0.280	0.345	0.280	0.340	10,000	3,040	0.3040	0.340	0.280	0.345	0.280	0.340	10,000	0.3040	1.49%
2024-08-26	0	0.335	0.280	0.345	-	-	0	0	-	0.335	0.280	0.345	-	-	0	-	0.00%
2024-08-23	0	0.335	0.280	0.350	-	-	0	0	-	0.335	0.280	0.350	-	-	0	-	0.00%
2024-08-22	0	0.335	0.280	0.335	0.345	0.345	2,000	690	0.3450	0.335	0.280	0.335	0.345	0.345	2,000	0.3450	0.00%
2024-08-21	0	0.335	0.280	0.335	-	-	0	0	-	0.335	0.280	0.335	-	-	0	-	0.00%
2024-08-20	0	0.335	0.280	0.335	-	-	0	0	-	0.335	0.280	0.335	-	-	0	-	0.00%
2024-08-19	0	0.335	0.285	0.335	-	-	0	0	-	0.335	0.285	0.335	-	-	0	-	-1.47%
2024-08-16	0	0.340	0.280	0.345	-	-	0	0	-	0.340	0.280	0.345	-	-	0	-	0.00%
2024-08-15	0	0.340	0.280	0.345	-	-	0	0	-	0.340	0.280	0.345	-	-	0	-	0.00%
2024-08-14	0	0.340	0.280	0.345	-	-	0	0	-	0.340	0.280	0.345	-	-	0	-	0.00%
2024-08-13	0	0.340	0.280	0.345	-	-	0	0	-	0.340	0.280	0.345	-	-	0	-	0.00%
2024-08-12	0	0.340	0.290	0.345	0.280	0.340	30,000	8,650	0.2883	0.340	0.290	0.345	0.280	0.340	30,000	0.2883	-1.45%
2024-08-09	0	0.345	-	0.345	0.345	0.345	2,000	690	0.3450	0.345	-	0.345	0.345	0.345	2,000	0.3450	15.00%
2024-08-08	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2024-08-07	0	0.300	0.260	0.300	0.265	0.300	6,000	1,720	0.2867	0.300	0.260	0.300	0.265	0.300	6,000	0.2867	-1.64%
2024-08-06	0	0.305	-	0.305	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
2024-08-05	0	0.305	0.250	0.305	-	-	0	0	-	0.305	0.250	0.305	-	-	0	-	0.00%
2024-08-02	0	0.305	-	0.305	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
2024-08-01	0	0.305	-	0.305	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
2024-07-31	0	0.305	-	0.305	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
2024-07-30	0	0.305	-	0.350	-	-	0	0	-	0.305	-	0.350	-	-	0	-	0.00%
2024-07-29	0	0.305	-	0.305	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
2024-07-26	0	0.305	-	0.305	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
2024-07-25	0	0.305	-	0.305	-	-	0	0	-	0.305	-	0.305	-	-	0	-	-1.61%
2024-07-24	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2024-07-23	0	0.310	0.235	0.310	-	-	0	0	-	0.310	0.235	0.310	-	-	0	-	-1.59%
2024-07-22	0	0.315	-	0.315	-	-	30	7	0.2333	0.315	-	0.315	-	-	30	0.2333	0.00%
2024-07-19	0	0.315	0.248	0.315	-	-	0	0	-	0.315	0.248	0.315	-	-	0	-	0.00%
2024-07-18	0	0.315	-	0.320	-	-	0	0	-	0.315	-	0.320	-	-	0	-	0.00%
2024-07-17	0	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
2024-07-16	0	0.315	0.265	0.315	-	-	0	0	-	0.315	0.265	0.315	-	-	0	-	0.00%
2024-07-15	0	0.315	-	0.320	-	-	0	0	-	0.315	-	0.320	-	-	0	-	0.00%
2024-07-12	0	0.315	0.265	0.320	0.300	0.315	52,000	15,650	0.3010	0.315	0.265	0.320	0.300	0.315	52,000	0.3010	-1.56%
2024-07-11	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2024-07-10	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2024-07-09	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2024-07-08	0	0.320	0.300	0.320	0.320	0.320	78,000	24,960	0.3200	0.320	0.300	0.320	0.320	0.320	78,000	0.3200	-3.03%
2024-07-05	0	0.330	0.330	0.345	0.310	0.330	30,000	9,790	0.3263	0.330	0.330	0.345	0.310	0.330	30,000	0.3263	0.00%
2024-07-04	0	0.330	0.305	0.345	-	-	0	0	-	0.330	0.305	0.345	-	-	0	-	0.00%
2024-07-03	0	0.330	0.310	0.350	0.320	0.335	34,000	10,930	0.3215	0.330	0.310	0.350	0.320	0.335	34,000	0.3215	-7.04%
2024-07-02	0	0.355	0.320	0.355	0.360	0.360	30,000	10,800	0.3600	0.355	0.320	0.355	0.360	0.360	30,000	0.3600	-1.39%
2024-06-28	0	0.360	0.320	0.360	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	0.00%
2024-06-27	0	0.360	0.340	0.360	0.365	0.365	32,000	11,680	0.3650	0.360	0.340	0.360	0.365	0.365	32,000	0.3650	-1.37%
2024-06-26	0	0.365	0.365	0.390	-	-	10,000	3,650	0.3650	0.365	0.365	0.390	-	-	10,000	0.3650	0.00%
2024-06-25	0	0.365	0.340	0.390	-	-	0	0	-	0.365	0.340	0.390	-	-	0	-	0.00%
2024-06-24	0	0.365	0.340	0.365	-	-	0	0	-	0.365	0.340	0.365	-	-	0	-	0.00%
2024-06-21	0	0.365	0.340	0.400	-	-	0	0	-	0.365	0.340	0.400	-	-	0	-	0.00%
2024-06-20	0	0.365	0.340	0.395	-	-	0	0	-	0.365	0.340	0.395	-	-	0	-	0.00%
2024-06-19	0	0.365	0.340	0.400	0.355	0.390	20,000	7,170	0.3585	0.365	0.340	0.400	0.355	0.390	20,000	0.3585	-6.41%
2024-06-18	0	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	-2.50%
2024-06-17	0	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	-1.23%
2024-06-14	0	0.405	0.340	0.405	-	-	0	0	-	0.405	0.340	0.405	-	-	0	-	0.00%
2024-06-13	0	0.405	0.345	0.405	-	-	0	0	-	0.405	0.345	0.405	-	-	0	-	-1.22%
2024-06-12	0	0.410	0.340	0.410	0.360	0.410	46,000	16,870	0.3667	0.410	0.340	0.410	0.360	0.410	46,000	0.3667	0.00%
2024-06-11	0	0.410	0.350	0.410	-	-	0	0	-	0.410	0.350	0.410	-	-	0	-	-2.38%
2024-06-07	0	0.420	0.375	0.420	0.375	0.450	6,000	2,510	0.4183	0.420	0.375	0.420	0.375	0.450	6,000	0.4183	1.20%
2024-06-06	0	0.415	0.380	0.415	-	-	0	0	-	0.415	0.380	0.415	-	-	0	-	0.00%
2024-06-05	0	0.415	0.325	0.415	0.390	0.415	86,000	33,990	0.3952	0.415	0.325	0.415	0.390	0.415	86,000	0.3952	5.06%
2024-06-04	0	0.395	0.365	0.395	0.285	0.400	140,000	53,890	0.3849	0.395	0.365	0.395	0.285	0.400	140,000	0.3849	3.95%
2024-06-03	0	0.380	0.320	0.385	0.390	0.390	10,000	3,900	0.3900	0.380	0.320	0.385	0.390	0.390	10,000	0.3900	0.00%
2024-05-31	0	0.380	0.320	0.380	0.395	0.395	6,000	2,370	0.3950	0.380	0.320	0.380	0.395	0.395	6,000	0.3950	0.00%
2024-05-30	0	0.380	0.330	0.400	-	-	0	0	-	0.380	0.330	0.400	-	-	0	-	0.00%
2024-05-29	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2024-05-28	0	0.380	0.330	0.400	-	-	0	0	-	0.380	0.330	0.400	-	-	0	-	0.00%
2024-05-27	0	0.380	0.330	0.380	0.380	0.380	8,000	3,040	0.3800	0.380	0.330	0.380	0.380	0.380	8,000	0.3800	0.00%
2024-05-24	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2024-05-23	0	0.380	0.330	0.380	0.385	0.385	20,000	7,700	0.3850	0.380	0.330	0.380	0.385	0.385	20,000	0.3850	-2.56%
2024-05-22	0	0.390	0.340	0.400	0.380	0.390	274,000	105,580	0.3853	0.390	0.340	0.400	0.380	0.390	274,000	0.3853	-2.50%
2024-05-21	0	0.400	0.330	0.380	0.375	0.375	32,000	12,000	0.3750	0.400	0.330	0.380	0.375	0.375	32,000	0.3750	-2.44%
2024-05-20	0	0.410	0.330	0.420	0.410	0.410	2,000	820	0.4100	0.410	0.330	0.420	0.410	0.410	2,000	0.4100	0.00%
2024-05-17	0	0.410	0.380	0.410	0.400	0.410	6,000	2,420	0.4033	0.410	0.380	0.410	0.400	0.410	6,000	0.4033	-2.38%
2024-05-16	0	0.420	0.330	0.425	0.400	0.425	30,000	12,340	0.4113	0.420	0.330	0.425	0.400	0.425	30,000	0.4113	-2.33%
2024-05-14	0	0.430	0.380	0.425	0.410	0.430	4,000	1,680	0.4200	0.430	0.380	0.425	0.410	0.430	4,000	0.4200	2.38%
2024-05-13	0	0.420	0.390	0.440	0.405	0.430	640,000	260,100	0.4064	0.420	0.390	0.440	0.405	0.430	640,000	0.4064	-8.70%
2024-05-10	0	0.460	0.415	0.480	0.405	0.460	14,000	6,020	0.4300	0.460	0.415	0.480	0.405	0.460	14,000	0.4300	3.37%
2024-05-09	0	0.445	0.415	0.445	0.415	0.445	6,000	2,600	0.4333	0.445	0.415	0.445	0.415	0.445	6,000	0.4333	0.00%
2024-05-08	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2024-05-07	0	0.445	0.410	0.440	-	-	0	0	-	0.445	0.410	0.440	-	-	0	-	0.00%
2024-05-06	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2024-05-03	0	0.445	0.410	0.450	-	-	0	0	-	0.445	0.410	0.450	-	-	0	-	0.00%
2024-05-02	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	0.00%
2024-04-30	0	0.445	0.405	0.445	-	-	0	0	-	0.445	0.405	0.445	-	-	0	-	-3.26%
2024-04-29	0	0.460	0.420	0.460	0.405	0.460	11,060	4,743	0.4288	0.460	0.420	0.460	0.405	0.460	11,060	0.4288	0.00%
2024-04-26	0	0.460	0.405	0.480	-	-	0	0	-	0.460	0.405	0.480	-	-	0	-	0.00%
2024-04-25	0	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	0.00%
2024-04-24	0	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	0.00%
2024-04-23	0	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	0.00%
2024-04-22	0	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	0.00%
2024-04-19	0	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	0.00%
2024-04-18	0	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	0.00%
2024-04-17	0	0.460	0.400	0.460	-	-	0	0	-	0.460	0.400	0.460	-	-	0	-	0.00%
2024-04-16	0	0.460	0.400	0.460	-	-	0	0	-	0.460	0.400	0.460	-	-	0	-	0.00%
2024-04-15	0	0.460	0.400	0.480	0.425	0.460	18,000	7,790	0.4328	0.460	0.400	0.480	0.425	0.460	18,000	0.4328	5.75%
2024-04-12	0	0.435	0.325	0.435	0.400	0.435	12,000	4,870	0.4058	0.435	0.325	0.435	0.400	0.435	12,000	0.4058	-2.25%
2024-04-11	0	0.445	0.400	0.445	0.400	0.445	38,000	15,550	0.4092	0.445	0.400	0.445	0.400	0.445	38,000	0.4092	-7.29%
2024-04-10	0	0.480	0.480	0.500	-	-	0	0	-	0.480	0.480	0.500	-	-	0	-	6.67%
2024-04-09	0	0.450	0.415	0.450	-	-	0	0	-	0.450	0.415	0.450	-	-	0	-	0.00%
2024-04-08	0	0.450	0.415	-	-	-	0	0	-	0.450	0.415	-	-	-	0	-	0.00%
2024-04-05	0	0.450	0.415	-	-	-	0	0	-	0.450	0.415	-	-	-	0	-	0.00%
2024-04-03	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	-2.17%
2024-04-02	0	0.460	0.420	0.460	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	-1.08%
2024-03-28	0	0.465	0.425	0.465	0.415	0.465	24,000	10,150	0.4229	0.465	0.425	0.465	0.415	0.465	24,000	0.4229	-5.10%
2024-03-27	0	0.490	0.415	0.490	-	-	0	0	-	0.490	0.415	0.490	-	-	0	-	0.00%
2024-03-26	0	0.490	0.415	0.490	-	-	0	0	-	0.490	0.415	0.490	-	-	0	-	0.00%
2024-03-25	0	0.490	0.420	0.550	-	-	0	0	-	0.490	0.420	0.550	-	-	0	-	0.00%
2024-03-22	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2024-03-21	0	0.490	0.415	0.570	-	-	0	0	-	0.490	0.415	0.570	-	-	0	-	0.00%
2024-03-20	0	0.490	0.415	0.490	-	-	0	0	-	0.490	0.415	0.490	-	-	0	-	-2.00%
2024-03-19	0	0.500	0.415	0.500	-	-	0	0	-	0.500	0.415	0.500	-	-	0	-	0.00%
2024-03-18	0	0.500	0.500	0.660	-	-	0	0	-	0.500	0.500	0.660	-	-	0	-	7.53%
2024-03-15	0	0.465	0.415	-	-	-	0	0	-	0.465	0.415	-	-	-	0	-	0.00%
2024-03-14	0	0.465	0.415	-	-	-	0	0	-	0.465	0.415	-	-	-	0	-	0.00%
2024-03-13	0	0.465	0.415	-	-	-	0	0	-	0.465	0.415	-	-	-	0	-	0.00%
2024-03-12	0	0.465	0.415	0.465	-	-	0	0	-	0.465	0.415	0.465	-	-	0	-	0.00%
2024-03-11	0	0.465	0.415	0.580	-	-	0	0	-	0.465	0.415	0.580	-	-	0	-	0.00%
2024-03-08	0	0.465	0.415	0.550	-	-	0	0	-	0.465	0.415	0.550	-	-	0	-	0.00%
2024-03-07	0	0.465	0.415	0.580	-	-	0	0	-	0.465	0.415	0.580	-	-	0	-	0.00%
2024-03-06	0	0.465	0.415	0.580	-	-	0	0	-	0.465	0.415	0.580	-	-	0	-	0.00%
2024-03-05	0	0.465	0.415	0.580	-	-	0	0	-	0.465	0.415	0.580	-	-	0	-	0.00%
2024-03-04	0	0.465	0.415	0.580	-	-	0	0	-	0.465	0.415	0.580	-	-	0	-	0.00%
2024-03-01	0	0.465	0.415	0.570	-	-	0	0	-	0.465	0.415	0.570	-	-	0	-	0.00%
2024-02-29	0	0.465	0.425	0.550	-	-	0	0	-	0.465	0.425	0.550	-	-	0	-	0.00%
2024-02-28	0	0.465	0.425	0.560	-	-	89	36	0.4045	0.465	0.425	0.560	-	-	89	0.4045	0.00%
2024-02-27	0	0.465	0.435	0.570	-	-	0	0	-	0.465	0.435	0.570	-	-	0	-	0.00%
2024-02-26	0	0.465	0.425	0.580	-	-	0	0	-	0.465	0.425	0.580	-	-	0	-	0.00%
2024-02-23	0	0.465	0.425	0.580	-	-	0	0	-	0.465	0.425	0.580	-	-	0	-	0.00%
2024-02-22	0	0.465	0.425	0.570	-	-	0	0	-	0.465	0.425	0.570	-	-	0	-	0.00%
2024-02-21	0	0.465	0.425	0.530	0.455	0.465	6,000	2,760	0.4600	0.465	0.425	0.530	0.455	0.465	6,000	0.4600	1.09%
2024-02-20	0	0.460	0.405	0.475	0.405	0.460	10,000	4,330	0.4330	0.460	0.405	0.475	0.405	0.460	10,000	0.4330	-4.17%
2024-02-19	0	0.480	0.435	0.590	-	-	0	0	-	0.480	0.435	0.590	-	-	0	-	0.00%
2024-02-16	0	0.480	0.435	0.480	-	-	0	0	-	0.480	0.435	0.480	-	-	0	-	0.00%
2024-02-15	0	0.480	0.435	0.550	-	-	0	0	-	0.480	0.435	0.550	-	-	0	-	0.00%
2024-02-14	0	0.480	0.435	0.550	-	-	0	0	-	0.480	0.435	0.550	-	-	0	-	0.00%
2024-02-09	0	0.480	0.405	0.600	-	-	0	0	-	0.480	0.405	0.600	-	-	0	-	0.00%
2024-02-08	0	0.480	0.405	0.600	0.425	0.480	14,000	6,240	0.4457	0.480	0.405	0.600	0.425	0.480	14,000	0.4457	0.00%
2024-02-07	0	0.480	0.430	0.480	-	-	0	0	-	0.480	0.430	0.480	-	-	0	-	0.00%
2024-02-06	0	0.480	0.430	0.480	-	-	0	0	-	0.480	0.430	0.480	-	-	0	-	0.00%
2024-02-05	0	0.480	0.430	0.480	-	-	0	0	-	0.480	0.430	0.480	-	-	0	-	0.00%
2024-02-02	0	0.480	0.430	0.475	-	-	0	0	-	0.480	0.430	0.475	-	-	0	-	-1.03%
2024-02-01	0	0.485	0.430	0.480	-	-	0	0	-	0.485	0.430	0.480	-	-	0	-	0.00%
2024-01-31	0	0.485	0.435	0.485	-	-	0	0	-	0.485	0.435	0.485	-	-	0	-	0.00%
2024-01-30	0	0.485	0.430	0.485	-	-	0	0	-	0.485	0.430	0.485	-	-	0	-	0.00%
2024-01-29	0	0.485	0.430	0.485	0.485	0.485	2,000	970	0.4850	0.485	0.430	0.485	0.485	0.485	2,000	0.4850	5.43%
2024-01-26	0	0.460	0.430	0.480	-	-	0	0	-	0.460	0.430	0.480	-	-	0	-	0.00%
2024-01-25	0	0.460	0.440	0.460	0.415	0.485	22,000	9,880	0.4491	0.460	0.440	0.460	0.415	0.485	22,000	0.4491	-5.15%
2024-01-24	0	0.485	0.425	0.485	-	-	0	0	-	0.485	0.425	0.485	-	-	0	-	0.00%
2024-01-23	0	0.485	0.420	0.485	-	-	0	0	-	0.485	0.420	0.485	-	-	0	-	-1.02%
2024-01-22	0	0.490	0.405	0.600	-	-	0	0	-	0.490	0.405	0.600	-	-	0	-	0.00%
2024-01-19	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	-1.01%
2024-01-18	0	0.495	0.425	0.495	-	-	0	0	-	0.495	0.425	0.495	-	-	0	-	-1.00%
2024-01-17	0	0.500	0.435	0.550	-	-	0	0	-	0.500	0.435	0.550	-	-	0	-	0.00%
2024-01-16	0	0.500	0.430	0.500	0.400	0.500	70,321	31,041	0.4414	0.500	0.430	0.500	0.400	0.500	70,321	0.4414	4.17%
2024-01-15	0	0.480	0.500	0.520	-	-	0	0	-	0.480	0.500	0.520	-	-	0	-	0.00%
2024-01-12	0	0.480	0.450	0.480	-	-	0	0	-	0.480	0.450	0.480	-	-	0	-	0.00%
2024-01-11	0	0.480	0.440	0.480	0.475	0.480	6,000	2,860	0.4767	0.480	0.440	0.480	0.475	0.480	6,000	0.4767	0.00%
2024-01-10	0	0.480	0.430	0.460	0.400	0.495	76,000	31,810	0.4186	0.480	0.430	0.460	0.400	0.495	76,000	0.4186	-4.00%
2024-01-09	0	0.500	0.390	0.500	-	-	671	268	0.3994	0.500	0.390	0.500	-	-	671	0.3994	0.00%
2024-01-08	0	0.500	0.385	0.500	-	-	0	0	-	0.500	0.385	0.500	-	-	0	-	0.00%
2024-01-05	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	-1.96%
2024-01-04	0	0.510	0.435	0.510	-	-	0	0	-	0.510	0.435	0.510	-	-	0	-	0.00%
2024-01-03	0	0.510	0.420	0.510	-	-	0	0	-	0.510	0.420	0.510	-	-	0	-	-3.77%
2024-01-02	0	0.530	0.380	0.520	0.530	0.530	2,000	1,060	0.5300	0.530	0.380	0.520	0.530	0.530	2,000	0.5300	6.00%
2023-12-29	0	0.500	0.450	0.510	-	-	0	0	-	0.500	0.450	0.510	-	-	0	-	0.00%
2023-12-28	0	0.500	-	0.580	-	-	110	26	0.2364	0.500	-	0.580	-	-	110	0.2364	0.00%
2023-12-27	0	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2023-12-22	0	0.500	0.460	0.580	-	-	31	13	0.4194	0.500	0.460	0.580	-	-	31	0.4194	0.00%
2023-12-21	0	0.500	0.455	0.500	0.455	0.500	4,971	2,327	0.4681	0.500	0.455	0.500	0.455	0.500	4,971	0.4681	-3.85%
2023-12-20	0	0.520	0.440	0.520	0.520	0.520	2,000	1,040	0.5200	0.520	0.440	0.520	0.520	0.520	2,000	0.5200	5.05%
2023-12-19	0	0.495	0.440	0.495	-	-	30,000	15,000	0.5000	0.495	0.440	0.495	-	-	30,000	0.5000	-1.00%
2023-12-18	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	-3.85%
2023-12-15	0	0.520	0.520	0.550	-	-	155	65	0.4194	0.520	0.520	0.550	-	-	155	0.4194	5.05%
2023-12-14	0	0.495	0.440	0.495	0.465	0.500	34,000	16,630	0.4891	0.495	0.440	0.495	0.465	0.500	34,000	0.4891	5.32%
2023-12-13	0	0.470	0.440	0.470	-	-	0	0	-	0.470	0.440	0.470	-	-	0	-	0.00%
2023-12-12	0	0.470	0.440	0.470	-	-	0	0	-	0.470	0.440	0.470	-	-	0	-	0.00%
2023-12-11	0	0.470	0.440	0.480	-	-	0	0	-	0.470	0.440	0.480	-	-	0	-	0.00%
2023-12-08	0	0.470	0.440	0.470	-	-	0	0	-	0.470	0.440	0.470	-	-	0	-	-2.08%
2023-12-07	0	0.480	0.440	0.480	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2023-12-06	0	0.480	0.430	0.480	0.440	0.480	24,000	10,640	0.4433	0.480	0.430	0.480	0.440	0.480	24,000	0.4433	2.13%
2023-12-05	0	0.470	0.440	0.470	-	-	11	4	0.3636	0.470	0.440	0.470	-	-	11	0.3636	0.00%
2023-12-04	0	0.470	0.415	0.470	-	-	0	0	-	0.470	0.415	0.470	-	-	0	-	-2.08%
2023-12-01	0	0.480	0.420	0.480	0.460	0.480	80,004,000	36,801,880	0.4600	0.480	0.420	0.480	0.460	0.480	80,004,000	0.4600	4.35%
2023-11-30	0	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	-1.08%
2023-11-29	0	0.465	0.395	0.465	-	-	0	0	-	0.465	0.395	0.465	-	-	0	-	0.00%
2023-11-28	0	0.465	0.400	0.465	-	-	0	0	-	0.465	0.400	0.465	-	-	0	-	0.00%
2023-11-27	0	0.465	0.405	0.465	-	-	0	0	-	0.465	0.405	0.465	-	-	0	-	0.00%
2023-11-24	0	0.465	0.415	0.465	0.465	0.465	2,000	930	0.4650	0.465	0.415	0.465	0.465	0.465	2,000	0.4650	3.33%
2023-11-23	0	0.450	0.415	0.470	0.380	0.450	24,000	9,810	0.4088	0.450	0.415	0.470	0.380	0.450	24,000	0.4088	-4.26%
2023-11-22	0	0.470	0.400	0.470	-	-	0	0	-	0.470	0.400	0.470	-	-	0	-	-2.08%
2023-11-21	0	0.480	0.440	0.480	0.425	0.485	26,000	11,650	0.4481	0.480	0.440	0.480	0.425	0.485	26,000	0.4481	0.00%
2023-11-20	0	0.480	0.425	0.480	-	-	0	0	-	0.480	0.425	0.480	-	-	0	-	0.00%
2023-11-17	0	0.480	0.430	0.480	0.420	0.485	12,000	5,630	0.4692	0.480	0.430	0.480	0.420	0.485	12,000	0.4692	0.00%
2023-11-16	0	0.480	0.430	0.480	0.420	0.485	6,000	2,770	0.4617	0.480	0.430	0.480	0.420	0.485	6,000	0.4617	0.00%
2023-11-15	0	0.480	0.435	0.480	0.420	0.485	8,000	3,730	0.4663	0.480	0.435	0.480	0.420	0.485	8,000	0.4663	-4.00%
2023-11-14	0	0.500	0.485	0.550	-	-	0	0	-	0.500	0.485	0.550	-	-	0	-	0.00%
2023-11-13	0	0.500	0.485	0.510	-	-	0	0	-	0.500	0.485	0.510	-	-	0	-	0.00%
2023-11-10	0	0.500	0.480	0.500	0.480	0.500	30,000	14,540	0.4847	0.500	0.480	0.500	0.480	0.500	30,000	0.4847	-5.66%
2023-11-09	0	0.530	0.485	0.530	-	-	0	0	-	0.530	0.485	0.530	-	-	0	-	0.00%
2023-11-08	0	0.530	0.485	0.540	-	-	0	0	-	0.530	0.485	0.540	-	-	0	-	0.00%
2023-11-07	0	0.530	0.485	0.530	-	-	0	0	-	0.530	0.485	0.530	-	-	0	-	0.00%
2023-11-06	0	0.530	0.485	0.530	-	-	0	0	-	0.530	0.485	0.530	-	-	0	-	-1.85%
2023-11-03	0	0.540	0.485	0.550	-	-	0	0	-	0.540	0.485	0.550	-	-	0	-	0.00%
2023-11-02	0	0.540	0.485	0.540	-	-	0	0	-	0.540	0.485	0.540	-	-	0	-	0.00%
2023-11-01	0	0.540	0.485	0.540	-	-	0	0	-	0.540	0.485	0.540	-	-	0	-	-1.82%
2023-10-31	0	0.550	0.485	0.550	0.520	0.550	6,000	3,180	0.5300	0.550	0.485	0.550	0.520	0.550	6,000	0.5300	5.77%
2023-10-30	0	0.520	0.485	0.540	-	-	0	0	-	0.520	0.485	0.540	-	-	0	-	0.00%
2023-10-27	0	0.520	0.490	0.520	-	-	0	0	-	0.520	0.490	0.520	-	-	0	-	-1.89%
2023-10-26	0	0.530	0.460	0.540	0.450	0.540	90,000	42,320	0.4702	0.530	0.460	0.540	0.450	0.540	90,000	0.4702	-10.17%
2023-10-25	0	0.590	0.485	0.590	-	-	0	0	-	0.590	0.485	0.590	-	-	0	-	0.00%
2023-10-24	0	0.590	0.460	0.650	-	-	0	0	-	0.590	0.460	0.650	-	-	0	-	0.00%
2023-10-20	0	0.590	0.460	0.600	-	-	0	0	-	0.590	0.460	0.600	-	-	0	-	0.00%
2023-10-19	0	0.590	0.465	0.590	-	-	0	0	-	0.590	0.465	0.590	-	-	0	-	0.00%
2023-10-18	0	0.590	0.460	0.590	-	-	0	0	-	0.590	0.460	0.590	-	-	0	-	0.00%
2023-10-17	0	0.590	0.485	0.590	-	-	0	0	-	0.590	0.485	0.590	-	-	0	-	-1.67%
2023-10-16	0	0.600	0.485	0.600	-	-	0	0	-	0.600	0.485	0.600	-	-	0	-	0.00%
2023-10-13	0	0.600	0.500	0.640	-	-	0	0	-	0.600	0.500	0.640	-	-	0	-	0.00%
2023-10-12	0	0.600	0.500	0.640	-	-	0	0	-	0.600	0.500	0.640	-	-	0	-	0.00%
2023-10-11	0	0.600	0.495	0.640	-	-	0	0	-	0.600	0.495	0.640	-	-	0	-	0.00%
2023-10-10	0	0.600	0.490	0.600	-	-	0	0	-	0.600	0.490	0.600	-	-	0	-	0.00%
2023-10-09	0	0.600	0.485	0.640	-	-	0	0	-	0.600	0.485	0.640	-	-	0	-	0.00%
2023-10-06	0	0.600	0.485	0.640	-	-	0	0	-	0.600	0.485	0.640	-	-	0	-	0.00%
2023-10-05	0	0.600	0.485	0.600	0.485	0.600	6,000	3,330	0.5550	0.600	0.485	0.600	0.485	0.600	6,000	0.5550	1.69%
2023-10-04	0	0.590	0.480	0.590	0.485	0.590	24,000	12,950	0.5396	0.590	0.480	0.590	0.485	0.590	24,000	0.5396	1.72%
2023-10-03	0	0.580	0.485	0.580	-	-	0	0	-	0.580	0.485	0.580	-	-	0	-	-3.33%
2023-09-29	0	0.600	0.485	0.600	0.600	0.610	4,000	2,420	0.6050	0.600	0.485	0.600	0.600	0.610	4,000	0.6050	0.00%
2023-09-28	0	0.600	0.485	0.600	-	-	0	0	-	0.600	0.485	0.600	-	-	0	-	0.00%
2023-09-27	0	0.600	0.495	0.610	0.485	0.600	32,000	18,970	0.5928	0.600	0.495	0.610	0.485	0.600	32,000	0.5928	13.21%
2023-09-26	0	0.530	0.485	0.600	-	-	0	0	-	0.530	0.485	0.600	-	-	0	-	0.00%
2023-09-25	0	0.530	0.530	0.590	0.475	0.490	18,000	8,750	0.4861	0.530	0.530	0.590	0.475	0.490	18,000	0.4861	8.16%
2023-09-22	0	0.490	0.480	0.495	0.450	0.510	24,000	11,180	0.4658	0.490	0.480	0.495	0.450	0.510	24,000	0.4658	-15.52%
2023-09-21	0	0.580	0.510	0.630	-	-	0	0	-	0.580	0.510	0.630	-	-	0	-	0.00%
2023-09-20	0	0.580	0.510	0.630	-	-	0	0	-	0.580	0.510	0.630	-	-	0	-	0.00%
2023-09-19	0	0.580	0.580	0.620	0.580	0.640	438,000	277,220	0.6329	0.580	0.580	0.620	0.580	0.640	438,000	0.6329	9.43%
2023-09-18	0	0.530	0.485	0.600	-	-	0	0	-	0.530	0.485	0.600	-	-	0	-	0.00%
2023-09-15	0	0.530	0.530	0.580	-	-	0	0	-	0.530	0.530	0.580	-	-	0	-	0.00%
2023-09-14	0	0.530	0.530	0.600	-	-	0	0	-	0.530	0.530	0.600	-	-	0	-	0.00%
2023-09-13	0	0.530	0.530	0.580	0.520	0.530	124,000	65,680	0.5297	0.530	0.530	0.580	0.520	0.530	124,000	0.5297	0.00%
2023-09-12	0	0.530	0.530	0.600	-	-	0	0	-	0.530	0.530	0.600	-	-	0	-	0.00%
2023-09-11	0	0.530	0.530	0.600	-	-	0	0	-	0.530	0.530	0.600	-	-	0	-	0.00%
2023-09-07	0	0.530	0.530	0.600	-	-	0	0	-	0.530	0.530	0.600	-	-	0	-	0.00%
2023-09-06	0	0.530	0.530	0.590	-	-	0	0	-	0.530	0.530	0.590	-	-	0	-	0.00%
2023-09-05	0	0.530	0.530	0.560	0.530	0.600	76,000	43,080	0.5668	0.530	0.530	0.560	0.530	0.600	76,000	0.5668	-11.67%
2023-09-04	0	0.600	0.540	0.600	-	-	0	0	-	0.600	0.540	0.600	-	-	0	-	0.00%
2023-08-31	0	0.600	0.540	0.700	-	-	0	0	-	0.600	0.540	0.700	-	-	0	-	0.00%
2023-08-30	0	0.600	0.600	0.620	0.600	0.680	74,000	47,240	0.6384	0.600	0.600	0.620	0.600	0.680	74,000	0.6384	0.00%
2023-08-29	0	0.600	0.570	0.640	0.530	0.600	17,568,000	9,324,160	0.5307	0.600	0.570	0.640	0.530	0.600	17,568,000	0.5307	13.21%
2023-08-28	0	0.530	0.530	0.570	0.520	0.550	188,000	100,940	0.5369	0.530	0.530	0.570	0.520	0.550	188,000	0.5369	-5.36%
2023-08-25	0	0.560	0.560	0.570	0.560	0.560	6,000	3,360	0.5600	0.560	0.560	0.570	0.560	0.560	6,000	0.5600	-5.08%
2023-08-24	0	0.590	0.560	0.590	0.550	0.590	80,000	46,960	0.5870	0.590	0.560	0.590	0.550	0.590	80,000	0.5870	7.27%
2023-08-23	0	0.550	0.520	0.550	0.520	0.550	46,000	24,040	0.5226	0.550	0.520	0.550	0.520	0.550	46,000	0.5226	0.00%
2023-08-22	0	0.550	0.550	0.600	0.520	0.550	34,000	17,740	0.5218	0.550	0.550	0.600	0.520	0.550	34,000	0.5218	0.00%
2023-08-21	0	0.550	0.540	0.550	-	-	0	0	-	0.550	0.540	0.550	-	-	0	-	0.00%
2023-08-18	0	0.550	0.550	0.560	0.540	0.540	20,000	10,800	0.5400	0.550	0.550	0.560	0.540	0.540	20,000	0.5400	-1.79%
2023-08-17	0	0.560	0.540	0.560	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	0.00%
2023-08-16	0	0.560	0.520	0.560	0.520	0.600	526,000	311,580	0.5924	0.560	0.520	0.560	0.520	0.600	526,000	0.5924	1.82%
2023-08-15	0	0.550	0.550	0.570	0.500	0.550	136,000	73,400	0.5397	0.550	0.550	0.570	0.500	0.550	136,000	0.5397	10.00%
2023-08-14	0	0.500	0.450	0.500	0.480	0.500	36,000	17,520	0.4867	0.500	0.450	0.500	0.480	0.500	36,000	0.4867	3.09%
2023-08-11	0	0.485	0.460	0.500	-	-	0	0	-	0.485	0.460	0.500	-	-	0	-	0.00%
2023-08-10	0	0.485	0.450	0.485	0.485	0.485	20,000	9,700	0.4850	0.485	0.450	0.485	0.485	0.485	20,000	0.4850	0.00%
2023-08-09	0	0.485	0.460	0.485	0.450	0.490	110,000	51,150	0.4650	0.485	0.460	0.485	0.450	0.490	110,000	0.4650	-3.00%
2023-08-08	0	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	-1.96%
2023-08-07	0	0.510	0.470	0.510	0.470	0.520	410,000	199,480	0.4865	0.510	0.470	0.510	0.470	0.520	410,000	0.4865	-8.93%
2023-08-04	0	0.560	0.540	0.570	0.530	0.560	40,000	21,420	0.5355	0.560	0.540	0.570	0.530	0.560	40,000	0.5355	-1.75%
2023-08-03	0	0.570	0.530	0.580	0.530	0.570	26,000	13,860	0.5331	0.570	0.530	0.580	0.530	0.570	26,000	0.5331	-3.39%
2023-08-02	0	0.590	0.540	0.590	0.530	0.600	34,000	18,400	0.5412	0.590	0.540	0.590	0.530	0.600	34,000	0.5412	3.51%
2023-08-01	0	0.570	0.530	0.570	-	-	0	0	-	0.570	0.530	0.570	-	-	0	-	0.00%
2023-07-31	0	0.570	0.530	0.570	0.530	0.570	98,018	54,889	0.5600	0.570	0.530	0.570	0.530	0.570	98,018	0.5600	-1.72%
2023-07-28	0	0.580	0.560	0.580	0.560	0.580	58,000	32,540	0.5610	0.580	0.560	0.580	0.560	0.580	58,000	0.5610	-4.92%
2023-07-27	0	0.610	0.560	0.610	0.560	0.610	50,000	28,620	0.5724	0.610	0.560	0.610	0.560	0.610	50,000	0.5724	-4.69%
2023-07-26	0	0.640	0.560	0.640	0.550	0.650	24,000	14,860	0.6192	0.640	0.560	0.640	0.550	0.650	24,000	0.6192	6.67%
2023-07-25	0	0.600	0.550	0.600	0.550	0.600	374,000	212,220	0.5674	0.600	0.550	0.600	0.550	0.600	374,000	0.5674	5.26%
2023-07-24	0	0.570	0.570	0.600	0.550	0.570	22,000	12,480	0.5673	0.570	0.570	0.600	0.550	0.570	22,000	0.5673	0.00%
2023-07-21	0	0.570	0.560	0.600	0.550	0.600	64,000	36,420	0.5691	0.570	0.560	0.600	0.550	0.600	64,000	0.5691	-8.06%
2023-07-20	0	0.620	0.570	0.620	0.550	0.630	52,000	30,960	0.5954	0.620	0.570	0.620	0.550	0.630	52,000	0.5954	-1.59%
2023-07-19	0	0.630	0.560	0.630	0.490	0.670	1,032,000	657,140	0.6368	0.630	0.560	0.630	0.490	0.670	1,032,000	0.6368	18.87%
2023-07-18	0	0.530	0.500	0.540	0.490	0.550	232,000	119,170	0.5137	0.530	0.500	0.540	0.490	0.550	232,000	0.5137	-7.02%
2023-07-14	0	0.570	0.590	0.600	0.560	0.600	78,000	45,040	0.5774	0.570	0.590	0.600	0.560	0.600	78,000	0.5774	-1.72%
2023-07-13	0	0.580	0.570	0.580	0.580	0.620	166,000	98,120	0.5911	0.580	0.570	0.580	0.580	0.620	166,000	0.5911	-7.94%
2023-07-12	0	0.630	0.580	0.600	0.580	0.690	372,000	234,800	0.6312	0.630	0.580	0.600	0.580	0.690	372,000	0.6312	-1.56%
2023-07-11	0	0.640	0.630	0.640	0.580	0.640	222,000	133,620	0.6019	0.640	0.630	0.640	0.580	0.640	222,000	0.6019	1.59%
2023-07-10	0	0.630	0.570	0.630	0.540	0.650	722,000	416,580	0.5770	0.630	0.570	0.630	0.540	0.650	722,000	0.5770	0.00%
2023-07-07	0	0.630	0.610	0.640	0.580	0.640	950,000	588,060	0.6190	0.630	0.610	0.640	0.580	0.640	950,000	0.6190	-11.27%
2023-07-06	0	0.710	0.700	0.720	0.700	1.300	8,988,000	7,994,860	0.8895	0.710	0.700	0.720	0.700	1.300	8,988,000	0.8895	-12.35%
2023-07-05	0	0.810	0.800	0.810	0.455	1.950	44,578,000	23,086,330	0.5179	0.810	0.800	0.810	0.455	1.950	44,578,000	0.5179	88.37%
2023-07-04	0	0.430	0.405	0.430	0.395	0.620	946,000	431,960	0.4566	0.430	0.405	0.430	0.395	0.620	946,000	0.4566	-33.85%
2023-07-03	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-06-30	0	0.650	0.620	-	-	-	0	0	-	0.650	0.620	-	-	-	0	-	0.00%
2023-06-29	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-06-28	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-06-27	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-06-26	0	0.650	0.620	0.800	-	-	10,000,000	6,500,000	0.6500	0.650	0.620	0.800	-	-	10,000,000	0.6500	0.00%
2023-06-23	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-06-21	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-06-20	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-06-19	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-06-16	0	0.650	0.620	0.800	0.650	0.650	2,000	1,300	0.6500	0.650	0.620	0.800	0.650	0.650	2,000	0.6500	0.00%
2023-06-15	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-06-14	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-06-13	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-06-12	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-06-09	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-06-08	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-06-07	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-06-06	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-06-05	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-06-02	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-06-01	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-05-31	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-05-30	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-05-29	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-05-25	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2023-05-24	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-05-23	0	0.650	0.620	0.800	-	-	0	0	-	0.650	0.620	0.800	-	-	0	-	0.00%
2023-05-22	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2023-05-19	0	0.650	0.650	0.800	-	-	0	0	-	0.650	0.650	0.800	-	-	0	-	3.17%
2023-05-18	0	0.630	0.620	0.630	-	-	0	0	-	0.630	0.620	0.630	-	-	0	-	-7.35%
2023-05-17	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2023-05-16	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2023-05-15	0	0.680	0.620	0.800	-	-	0	0	-	0.680	0.620	0.800	-	-	0	-	0.00%
2023-05-12	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2023-05-11	0	0.680	0.620	0.800	-	-	0	0	-	0.680	0.620	0.800	-	-	0	-	0.00%
2023-05-10	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2023-05-09	0	0.680	0.620	0.800	-	-	0	0	-	0.680	0.620	0.800	-	-	0	-	0.00%
2023-05-08	0	0.680	0.620	0.800	-	-	0	0	-	0.680	0.620	0.800	-	-	0	-	0.00%
2023-05-05	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2023-05-04	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2023-05-03	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2023-05-02	0	0.680	0.610	0.700	-	-	0	0	-	0.680	0.610	0.700	-	-	0	-	0.00%
2023-04-28	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-04-27	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	0.00%
2023-04-26	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	0.00%
2023-04-25	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-04-24	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-04-21	0	0.680	0.610	0.790	0.660	0.680	9,000,000	6,020,000	0.6689	0.680	0.610	0.790	0.660	0.680	9,000,000	0.6689	0.00%
2023-04-20	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-04-19	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-04-18	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-04-17	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	0.00%
2023-04-14	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-04-13	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-04-12	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-04-11	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-04-06	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-04-04	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-04-03	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-03-31	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-03-30	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-03-29	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-03-28	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-03-27	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-03-24	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-03-23	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-03-22	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	0.00%
2023-03-21	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-03-20	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-03-17	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-03-16	0	0.680	0.630	0.800	-	-	0	0	-	0.680	0.630	0.800	-	-	0	-	0.00%
2023-03-15	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-03-14	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	0.00%
2023-03-13	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-03-10	0	0.680	0.610	0.800	-	-	0	0	-	0.680	0.610	0.800	-	-	0	-	0.00%
2023-03-09	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	-2.86%
2023-03-08	0	0.700	0.620	0.800	0.600	0.700	142,000	94,380	0.6646	0.700	0.620	0.800	0.600	0.700	142,000	0.6646	6.06%
2023-03-07	0	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2023-03-06	0	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2023-03-03	0	0.660	0.600	0.700	-	-	0	0	-	0.660	0.600	0.700	-	-	0	-	0.00%
2023-03-02	0	0.660	0.600	0.800	0.600	0.660	42,000	25,320	0.6029	0.660	0.600	0.800	0.600	0.660	42,000	0.6029	0.00%
2023-03-01	0	0.660	0.600	0.760	-	-	0	0	-	0.660	0.600	0.760	-	-	0	-	0.00%
2023-02-28	0	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2023-02-27	0	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2023-02-24	0	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2023-02-23	0	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2023-02-22	0	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2023-02-21	0	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2023-02-20	0	0.660	-	0.800	-	-	0	0	-	0.660	-	0.800	-	-	0	-	0.00%
2023-02-17	0	0.660	-	0.800	-	-	0	0	-	0.660	-	0.800	-	-	0	-	0.00%
2023-02-16	0	0.660	-	0.720	-	-	0	0	-	0.660	-	0.720	-	-	0	-	0.00%
2023-02-15	0	0.660	0.450	0.720	-	-	0	0	-	0.660	0.450	0.720	-	-	0	-	0.00%
2023-02-14	0	0.660	-	0.660	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2023-02-13	0	0.660	-	0.800	-	-	0	0	-	0.660	-	0.800	-	-	0	-	0.00%
2023-02-10	0	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	-2.94%
2023-02-09	0	0.680	0.680	0.800	0.650	0.740	56,000	37,980	0.6782	0.680	0.680	0.800	0.650	0.740	56,000	0.6782	-9.33%
2023-02-08	0	0.750	0.710	0.850	0.690	1.000	186,000	139,940	0.7524	0.750	0.710	0.850	0.690	1.000	186,000	0.7524	-25.00%
2023-02-07	0	1.000	0.800	-	0.630	1.000	24,000	16,340	0.6808	1.000	0.800	-	0.630	1.000	24,000	0.6808	56.25%
2023-02-06	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	-1.54%
2023-02-03	0	0.650	0.600	-	-	-	35	19	0.5429	0.650	0.600	-	-	-	35	0.5429	0.00%
2023-02-02	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2023-02-01	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2023-01-31	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2023-01-30	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2023-01-27	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2023-01-26	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2023-01-20	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2023-01-19	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2023-01-18	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2023-01-17	0	0.650	0.600	-	0.650	0.650	2,000	1,300	0.6500	0.650	0.600	-	0.650	0.650	2,000	0.6500	0.00%
2023-01-16	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2023-01-13	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2023-01-12	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2023-01-11	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2023-01-10	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2023-01-09	0	0.650	0.600	0.800	-	-	0	0	-	0.650	0.600	0.800	-	-	0	-	0.00%
2023-01-06	0	0.650	0.600	0.750	-	-	0	0	-	0.650	0.600	0.750	-	-	0	-	0.00%
2023-01-05	0	0.650	0.600	0.750	-	-	0	0	-	0.650	0.600	0.750	-	-	0	-	0.00%
2023-01-04	0	0.650	0.600	0.750	-	-	0	0	-	0.650	0.600	0.750	-	-	0	-	0.00%
2023-01-03	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2022-12-30	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2022-12-29	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2022-12-28	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2022-12-23	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2022-12-22	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2022-12-21	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2022-12-20	0	0.650	0.600	-	0.650	0.650	2,000	1,300	0.6500	0.650	0.600	-	0.650	0.650	2,000	0.6500	0.00%
2022-12-19	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2022-12-16	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2022-12-15	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2022-12-14	0	0.650	0.600	-	0.650	0.650	2,000	1,300	0.6500	0.650	0.600	-	0.650	0.650	2,000	0.6500	0.00%
2022-12-13	0	0.650	0.600	-	0.650	0.650	2,000	1,300	0.6500	0.650	0.600	-	0.650	0.650	2,000	0.6500	0.00%
2022-12-12	0	0.650	0.600	0.650	0.650	0.650	2,000	1,300	0.6500	0.650	0.600	0.650	0.650	0.650	2,000	0.6500	0.00%
2022-12-09	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2022-12-08	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2022-12-07	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2022-12-06	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2022-12-05	0	0.650	0.600	-	0.650	0.650	2,000	1,300	0.6500	0.650	0.600	-	0.650	0.650	2,000	0.6500	0.00%
2022-12-02	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2022-12-01	0	0.650	0.600	-	0.650	0.650	2,000	1,300	0.6500	0.650	0.600	-	0.650	0.650	2,000	0.6500	0.00%
2022-11-30	0	0.650	0.600	-	-	-	0	0	-	0.650	0.600	-	-	-	0	-	0.00%
2022-11-29	0	0.650	0.600	-	0.650	0.650	2,000	1,300	0.6500	0.650	0.600	-	0.650	0.650	2,000	0.6500	0.00%
2022-11-28	0	0.650	0.600	-	0.650	0.650	2,000	1,300	0.6500	0.650	0.600	-	0.650	0.650	2,000	0.6500	0.00%
2022-11-25	0	0.650	0.600	-	0.650	0.650	2,000	1,300	0.6500	0.650	0.600	-	0.650	0.650	2,000	0.6500	0.00%
2022-11-24	0	0.650	0.600	0.650	0.600	0.650	6,000	3,700	0.6167	0.650	0.600	0.650	0.600	0.650	6,000	0.6167	0.00%
2022-11-23	0	0.650	0.600	-	0.650	0.650	2,000	1,300	0.6500	0.650	0.600	-	0.650	0.650	2,000	0.6500	0.00%
2022-11-22	0	0.650	0.600	0.650	0.650	0.650	2,000	1,300	0.6500	0.650	0.600	0.650	0.650	0.650	2,000	0.6500	0.00%
2022-11-21	0	0.650	0.600	0.650	0.650	0.650	2,000	1,300	0.6500	0.650	0.600	0.650	0.650	0.650	2,000	0.6500	0.00%
2022-11-18	0	0.650	0.600	0.650	0.600	0.650	14,000	8,900	0.6357	0.650	0.600	0.650	0.600	0.650	14,000	0.6357	0.00%
2022-11-17	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2022-11-16	0	0.650	0.650	0.700	0.650	0.650	92,000	59,800	0.6500	0.650	0.650	0.700	0.650	0.650	92,000	0.6500	6.56%
2022-11-15	0	0.610	0.610	0.750	0.590	0.600	92,000	54,780	0.5954	0.610	0.610	0.750	0.590	0.600	92,000	0.5954	1.67%
2022-11-14	0	0.600	0.255	0.600	-	-	0	0	-	0.600	0.255	0.600	-	-	0	-	-7.69%
2022-11-11	0	0.650	-	0.750	-	-	0	0	-	0.650	-	0.750	-	-	0	-	0.00%
2022-11-10	0	0.650	0.260	0.700	-	-	0	0	-	0.650	0.260	0.700	-	-	0	-	0.00%
2022-11-09	0	0.650	0.300	0.700	-	-	0	0	-	0.650	0.300	0.700	-	-	0	-	0.00%
2022-11-08	0	0.650	0.260	0.700	-	-	0	0	-	0.650	0.260	0.700	-	-	0	-	0.00%
2022-11-07	0	0.650	-	0.700	-	-	23	10	0.4348	0.650	-	0.700	-	-	23	0.4348	0.00%
2022-11-04	0	0.650	-	0.700	-	-	0	0	-	0.650	-	0.700	-	-	0	-	0.00%
2022-11-03	0	0.650	0.300	0.700	-	-	0	0	-	0.650	0.300	0.700	-	-	0	-	0.00%
2022-11-02	0	0.650	0.250	0.700	-	-	0	0	-	0.650	0.250	0.700	-	-	0	-	0.00%
2022-11-01	0	0.650	0.265	0.700	-	-	0	0	-	0.650	0.265	0.700	-	-	0	-	0.00%
2022-10-31	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2022-10-28	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2022-10-27	0	0.650	0.255	0.700	-	-	0	0	-	0.650	0.255	0.700	-	-	0	-	0.00%
2022-10-26	0	0.650	0.255	-	-	-	0	0	-	0.650	0.255	-	-	-	0	-	0.00%
2022-10-25	0	0.650	-	0.700	-	-	0	0	-	0.650	-	0.700	-	-	0	-	0.00%
2022-10-24	0	0.650	0.250	-	-	-	0	0	-	0.650	0.250	-	-	-	0	-	0.00%
2022-10-21	0	0.650	-	0.700	-	-	0	0	-	0.650	-	0.700	-	-	0	-	0.00%
2022-10-20	0	0.650	-	0.700	-	-	0	0	-	0.650	-	0.700	-	-	0	-	0.00%
2022-10-19	0	0.650	-	0.700	-	-	0	0	-	0.650	-	0.700	-	-	0	-	0.00%
2022-10-18	0	0.650	-	0.700	-	-	0	0	-	0.650	-	0.700	-	-	0	-	0.00%
2022-10-17	0	0.650	0.255	0.700	-	-	0	0	-	0.650	0.255	0.700	-	-	0	-	0.00%
2022-10-14	0	0.650	-	0.700	-	-	0	0	-	0.650	-	0.700	-	-	0	-	0.00%
2022-10-13	0	0.650	-	0.850	-	-	0	0	-	0.650	-	0.850	-	-	0	-	0.00%
2022-10-12	0	0.650	0.255	0.800	-	-	0	0	-	0.650	0.255	0.800	-	-	0	-	0.00%
2022-10-11	0	0.650	0.255	0.710	-	-	0	0	-	0.650	0.255	0.710	-	-	0	-	0.00%
2022-10-10	0	0.650	0.265	-	-	-	0	0	-	0.650	0.265	-	-	-	0	-	0.00%
2022-10-07	0	0.650	0.500	-	-	-	0	0	-	0.650	0.500	-	-	-	0	-	0.00%
2022-10-06	0	0.650	-	0.680	-	-	0	0	-	0.650	-	0.680	-	-	0	-	0.00%
2022-10-05	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2022-10-03	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2022-09-30	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2022-09-29	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2022-09-28	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2022-09-27	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2022-09-26	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
2022-09-23	0	0.650	0.640	-	0.650	0.650	10,000	6,500	0.6500	0.650	0.640	-	0.650	0.650	10,000	0.6500	0.00%
2022-09-22	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-09-21	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-09-20	0	0.650	0.650	-	-	-	255	153	0.6000	0.650	0.650	-	-	-	255	0.6000	0.00%
2022-09-19	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-09-16	0	0.650	0.650	0.660	-	-	0	0	-	0.650	0.650	0.660	-	-	0	-	0.00%
2022-09-15	0	0.650	0.650	0.680	-	-	0	0	-	0.650	0.650	0.680	-	-	0	-	0.00%
2022-09-14	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2022-09-13	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2022-09-09	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2022-09-08	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2022-09-07	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2022-09-06	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2022-09-05	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-09-02	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-09-01	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-08-31	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-08-30	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-08-29	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-08-26	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-08-25	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-08-24	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2022-08-23	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2022-08-22	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2022-08-19	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2022-08-18	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2022-08-17	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2022-08-16	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2022-08-15	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2022-08-12	0	0.650	-	0.700	-	-	0	0	-	0.650	-	0.700	-	-	0	-	0.00%
2022-08-11	0	0.650	-	0.700	-	-	0	0	-	0.650	-	0.700	-	-	0	-	0.00%
2022-08-10	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-08-09	0	0.650	0.650	-	0.650	0.650	2,000	1,300	0.6500	0.650	0.650	-	0.650	0.650	2,000	0.6500	-7.14%
2022-08-08	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2022-08-05	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2022-08-04	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2022-08-03	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2022-08-02	0	0.700	0.650	-	-	-	0	0	-	0.700	0.650	-	-	-	0	-	0.00%
2022-08-01	0	0.700	0.650	-	0.690	0.700	36,000	25,120	0.6978	0.700	0.650	-	0.690	0.700	36,000	0.6978	14.75%
2022-07-29	0	0.610	0.610	0.690	-	-	0	0	-	0.610	0.610	0.690	-	-	0	-	0.00%
2022-07-28	0	0.610	0.610	0.690	-	-	0	0	-	0.610	0.610	0.690	-	-	0	-	0.00%
2022-07-27	0	0.610	0.610	0.700	-	-	1,006	583	0.5795	0.610	0.610	0.700	-	-	1,006	0.5795	0.00%
2022-07-26	0	0.610	0.610	0.700	-	-	0	0	-	0.610	0.610	0.700	-	-	0	-	0.00%
2022-07-25	0	0.610	0.610	0.700	-	-	0	0	-	0.610	0.610	0.700	-	-	0	-	0.00%
2022-07-22	0	0.610	0.610	0.700	-	-	0	0	-	0.610	0.610	0.700	-	-	0	-	0.00%
2022-07-21	0	0.610	0.610	0.700	0.610	0.610	8,000	4,880	0.6100	0.610	0.610	0.700	0.610	0.610	8,000	0.6100	0.00%
2022-07-20	0	0.610	0.600	0.700	-	-	0	0	-	0.610	0.600	0.700	-	-	0	-	0.00%
2022-07-19	0	0.610	-	0.700	-	-	0	0	-	0.610	-	0.700	-	-	0	-	0.00%
2022-07-18	0	0.610	-	0.700	-	-	0	0	-	0.610	-	0.700	-	-	0	-	0.00%
2022-07-15	0	0.610	0.600	0.610	-	-	1,000	610	0.6100	0.610	0.600	0.610	-	-	1,000	0.6100	0.00%
2022-07-14	0	0.610	-	0.700	-	-	0	0	-	0.610	-	0.700	-	-	0	-	0.00%
2022-07-13	0	0.610	-	0.700	-	-	0	0	-	0.610	-	0.700	-	-	0	-	0.00%
2022-07-12	0	0.610	0.600	0.700	-	-	0	0	-	0.610	0.600	0.700	-	-	0	-	0.00%
2022-07-11	0	0.610	0.610	0.700	-	-	0	0	-	0.610	0.610	0.700	-	-	0	-	0.00%
2022-07-08	0	0.610	0.610	0.700	0.610	0.610	2,000	1,220	0.6100	0.610	0.610	0.700	0.610	0.610	2,000	0.6100	0.00%
2022-07-07	0	0.610	0.610	0.740	-	-	0	0	-	0.610	0.610	0.740	-	-	0	-	0.00%
2022-07-06	0	0.610	0.610	0.740	0.610	0.610	26,000	15,860	0.6100	0.610	0.610	0.740	0.610	0.610	26,000	0.6100	-1.61%
2022-07-05	0	0.620	0.610	0.740	-	-	0	0	-	0.620	0.610	0.740	-	-	0	-	0.00%
2022-07-04	0	0.620	0.610	0.620	-	-	0	0	-	0.620	0.610	0.620	-	-	0	-	0.00%
2022-06-30	0	0.620	0.610	0.700	-	-	0	0	-	0.620	0.610	0.700	-	-	0	-	0.00%
2022-06-29	0	0.620	0.610	0.700	0.620	0.620	2,000	1,240	0.6200	0.620	0.610	0.700	0.620	0.620	2,000	0.6200	-3.12%
2022-06-28	0	0.640	0.610	-	-	-	0	0	-	0.640	0.610	-	-	-	0	-	0.00%
2022-06-27	0	0.640	0.610	-	-	-	0	0	-	0.640	0.610	-	-	-	0	-	0.00%
2022-06-24	0	0.640	0.610	-	-	-	0	0	-	0.640	0.610	-	-	-	0	-	0.00%
2022-06-23	0	0.640	0.610	-	-	-	0	0	-	0.640	0.610	-	-	-	0	-	0.00%
2022-06-22	0	0.640	0.610	-	-	-	0	0	-	0.640	0.610	-	-	-	0	-	0.00%
2022-06-21	0	0.640	0.610	-	-	-	0	0	-	0.640	0.610	-	-	-	0	-	0.00%
2022-06-20	0	0.640	0.610	0.650	-	-	0	0	-	0.640	0.610	0.650	-	-	0	-	0.00%
2022-06-17	0	0.640	-	0.650	-	-	0	0	-	0.640	-	0.650	-	-	0	-	0.00%
2022-06-16	0	0.640	-	0.640	-	-	0	0	-	0.640	-	0.640	-	-	0	-	-1.54%
2022-06-15	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2022-06-14	0	0.650	0.250	0.740	-	-	0	0	-	0.650	0.250	0.740	-	-	0	-	0.00%
2022-06-13	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-06-10	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-06-09	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-06-08	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2022-06-07	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2022-06-06	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2022-06-02	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2022-06-01	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2022-05-31	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-05-30	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	3.17%
2022-05-27	0	0.630	0.620	-	0.630	0.650	30,000	19,200	0.6400	0.630	0.620	-	0.630	0.650	30,000	0.6400	-3.08%
2022-05-26	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-05-25	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-05-24	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-05-23	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-05-20	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-05-19	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-05-18	0	0.650	0.650	-	0.650	0.650	8,000	5,200	0.6500	0.650	0.650	-	0.650	0.650	8,000	0.6500	0.00%
2022-05-17	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-05-16	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-05-13	0	0.650	0.650	0.700	0.650	0.650	5,124	3,296	0.6432	0.650	0.650	0.700	0.650	0.650	5,124	0.6432	0.00%
2022-05-12	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-05-11	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-05-10	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-05-06	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2022-05-05	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2022-05-04	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	4.84%
2022-05-03	0	0.620	0.620	0.740	0.620	0.650	38,000	24,160	0.6358	0.620	0.620	0.740	0.620	0.650	38,000	0.6358	-11.43%
2022-04-29	0	0.700	0.650	0.740	-	-	0	0	-	0.700	0.650	0.740	-	-	0	-	0.00%
2022-04-28	0	0.700	0.650	0.740	-	-	0	0	-	0.700	0.650	0.740	-	-	0	-	0.00%
2022-04-27	0	0.700	0.640	0.740	0.700	0.700	28,000	19,600	0.7000	0.700	0.640	0.740	0.700	0.700	28,000	0.7000	0.00%
2022-04-26	0	0.700	0.650	0.700	0.640	0.700	132,000	87,100	0.6598	0.700	0.650	0.700	0.640	0.700	132,000	0.6598	9.38%
2022-04-25	0	0.640	0.640	0.650	0.640	0.650	12,000	7,780	0.6483	0.640	0.640	0.650	0.640	0.650	12,000	0.6483	-1.54%
2022-04-22	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
2022-04-21	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2022-04-20	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2022-04-19	0	0.650	0.650	0.750	-	-	0	0	-	0.650	0.650	0.750	-	-	0	-	0.00%
2022-04-14	0	0.650	0.650	0.740	0.620	0.630	66,000	41,280	0.6255	0.650	0.650	0.740	0.620	0.630	66,000	0.6255	3.17%
2022-04-13	0	0.630	0.620	0.630	0.630	0.640	20,000	12,700	0.6350	0.630	0.620	0.630	0.630	0.640	20,000	0.6350	-8.70%
2022-04-12	0	0.690	0.640	0.700	-	-	0	0	-	0.690	0.640	0.700	-	-	0	-	0.00%
2022-04-11	0	0.690	0.640	0.700	-	-	0	0	-	0.690	0.640	0.700	-	-	0	-	0.00%
2022-04-08	0	0.690	0.640	-	-	-	0	0	-	0.690	0.640	-	-	-	0	-	0.00%
2022-04-07	0	0.690	0.640	0.720	-	-	0	0	-	0.690	0.640	0.720	-	-	0	-	0.00%
2022-04-06	0	0.690	0.640	0.720	-	-	0	0	-	0.690	0.640	0.720	-	-	0	-	0.00%
2022-04-04	0	0.690	0.640	-	-	-	0	0	-	0.690	0.640	-	-	-	0	-	0.00%
2022-04-01	0	0.690	0.640	-	-	-	0	0	-	0.690	0.640	-	-	-	0	-	0.00%
2022-03-31	0	0.690	0.640	0.700	-	-	0	0	-	0.690	0.640	0.700	-	-	0	-	0.00%
2022-03-30	0	0.690	0.640	0.690	-	-	0	0	-	0.690	0.640	0.690	-	-	0	-	0.00%
2022-03-29	0	0.690	0.640	0.690	-	-	0	0	-	0.690	0.640	0.690	-	-	0	-	0.00%
2022-03-28	0	0.690	0.640	-	-	-	0	0	-	0.690	0.640	-	-	-	0	-	0.00%
2022-03-25	0	0.690	0.640	-	-	-	0	0	-	0.690	0.640	-	-	-	0	-	0.00%
2022-03-24	0	0.690	0.640	-	-	-	0	0	-	0.690	0.640	-	-	-	0	-	0.00%
2022-03-23	0	0.690	0.640	-	-	-	0	0	-	0.690	0.640	-	-	-	0	-	0.00%
2022-03-22	0	0.690	0.640	0.740	-	-	0	0	-	0.690	0.640	0.740	-	-	0	-	0.00%
2022-03-21	0	0.690	0.640	-	-	-	0	0	-	0.690	0.640	-	-	-	0	-	0.00%
2022-03-18	0	0.690	0.640	-	-	-	0	0	-	0.690	0.640	-	-	-	0	-	0.00%
2022-03-17	0	0.690	0.640	0.740	-	-	0	0	-	0.690	0.640	0.740	-	-	0	-	0.00%
2022-03-16	0	0.690	0.640	-	-	-	0	0	-	0.690	0.640	-	-	-	0	-	0.00%
2022-03-15	0	0.690	0.640	-	-	-	0	0	-	0.690	0.640	-	-	-	0	-	0.00%
2022-03-14	0	0.690	0.640	-	-	-	0	0	-	0.690	0.640	-	-	-	0	-	0.00%
2022-03-11	0	0.690	0.640	-	-	-	0	0	-	0.690	0.640	-	-	-	0	-	0.00%
2022-03-10	0	0.690	0.640	-	-	-	0	0	-	0.690	0.640	-	-	-	0	-	0.00%
2022-03-09	0	0.690	0.640	-	-	-	0	0	-	0.690	0.640	-	-	-	0	-	0.00%
2022-03-08	0	0.690	0.670	-	0.640	0.690	6,000	3,940	0.6567	0.690	0.670	-	0.640	0.690	6,000	0.6567	0.00%
2022-03-07	0	0.690	0.660	0.690	0.640	0.690	110,000	74,500	0.6773	0.690	0.660	0.690	0.640	0.690	110,000	0.6773	0.00%
2022-03-04	0	0.690	0.670	0.690	0.680	0.690	98,000	67,020	0.6839	0.690	0.670	0.690	0.680	0.690	98,000	0.6839	1.47%
2022-03-03	0	0.680	0.640	0.680	0.680	0.690	14,000	9,560	0.6829	0.680	0.640	0.680	0.680	0.690	14,000	0.6829	-1.45%
2022-03-02	0	0.690	0.670	0.690	0.680	0.690	46,000	31,640	0.6878	0.690	0.670	0.690	0.680	0.690	46,000	0.6878	-1.43%
2022-03-01	0	0.700	0.680	0.700	0.680	0.700	178,000	122,440	0.6879	0.700	0.680	0.700	0.680	0.700	178,000	0.6879	2.94%
2022-02-28	0	0.680	0.670	0.680	0.670	0.690	122,000	82,880	0.6793	0.680	0.670	0.680	0.670	0.690	122,000	0.6793	-2.86%
2022-02-25	0	0.700	0.680	0.700	0.700	0.700	130,000	91,000	0.7000	0.700	0.680	0.700	0.700	0.700	130,000	0.7000	2.94%
2022-02-24	0	0.680	0.640	0.680	0.650	0.680	176,000	116,680	0.6630	0.680	0.640	0.680	0.650	0.680	176,000	0.6630	3.03%
2022-02-23	0	0.660	0.640	0.660	0.650	0.660	146,000	95,360	0.6532	0.660	0.640	0.660	0.650	0.660	146,000	0.6532	4.76%
2022-02-22	0	0.630	0.610	-	0.610	0.630	320,000	198,600	0.6206	0.630	0.610	-	0.610	0.630	320,000	0.6206	1.61%
2022-02-21	0	0.620	0.590	0.630	0.620	0.630	140,000	87,600	0.6257	0.620	0.590	0.630	0.620	0.630	140,000	0.6257	-1.59%
2022-02-18	0	0.630	0.610	0.630	0.620	0.630	160,000	100,300	0.6269	0.630	0.610	0.630	0.620	0.630	160,000	0.6269	1.61%
2022-02-17	0	0.620	0.570	0.630	0.610	0.620	180,000	110,800	0.6156	0.620	0.570	0.630	0.610	0.620	180,000	0.6156	-1.59%
2022-02-16	0	0.630	0.570	0.630	0.620	0.630	130,000	81,100	0.6238	0.630	0.570	0.630	0.620	0.630	130,000	0.6238	3.28%
2022-02-15	0	0.610	0.550	0.610	0.600	0.610	130,000	78,500	0.6038	0.610	0.550	0.610	0.600	0.610	130,000	0.6038	3.39%
2022-02-14	0	0.590	0.540	-	0.560	0.590	200,000	116,700	0.5835	0.590	0.540	-	0.560	0.590	200,000	0.5835	1.72%
2022-02-11	0	0.580	0.540	0.590	0.540	0.580	140,000	80,400	0.5743	0.580	0.540	0.590	0.540	0.580	140,000	0.5743	0.00%
2022-02-10	0	0.580	0.520	0.590	0.580	0.580	100,000	58,000	0.5800	0.580	0.520	0.590	0.580	0.580	100,000	0.5800	1.75%
2022-02-09	0	0.570	0.540	0.580	0.540	0.590	198,000	111,600	0.5636	0.570	0.540	0.580	0.540	0.590	198,000	0.5636	3.64%
2022-02-08	0	0.550	0.500	0.570	0.550	0.550	40,000	22,000	0.5500	0.550	0.500	0.570	0.550	0.550	40,000	0.5500	0.00%
2022-02-07	0	0.550	0.420	0.550	0.490	0.550	64,000	33,100	0.5172	0.550	0.420	0.550	0.490	0.550	64,000	0.5172	12.24%
2022-02-04	0	0.490	0.410	0.490	-	-	0	0	-	0.490	0.410	0.490	-	-	0	-	0.00%
2022-01-31	0	0.490	0.405	0.490	0.490	0.490	34,000	16,660	0.4900	0.490	0.405	0.490	0.490	0.490	34,000	0.4900	0.00%
2022-01-28	0	0.490	0.450	0.510	0.420	0.490	54,000	24,030	0.4450	0.490	0.450	0.510	0.420	0.490	54,000	0.4450	19.51%
2022-01-27	0	0.410	0.410	-	0.400	0.400	44,000	17,600	0.4000	0.410	0.410	-	0.400	0.400	44,000	0.4000	-3.53%
2022-01-26	0	0.425	0.425	0.475	0.410	0.410	24,000	9,840	0.4100	0.425	0.425	0.475	0.410	0.410	24,000	0.4100	3.66%
2022-01-25	0	0.410	0.405	0.430	0.410	0.460	74,035	31,694	0.4281	0.410	0.405	0.430	0.410	0.460	74,035	0.4281	-15.46%
2022-01-24	0	0.485	0.450	0.465	0.405	0.750	508,000	253,700	0.4994	0.485	0.450	0.465	0.405	0.750	508,000	0.4994	-39.37%
2022-01-21	0	0.800	0.255	0.800	-	-	0	0	-	0.800	0.255	0.800	-	-	0	-	0.00%
2022-01-20	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2022-01-19	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2022-01-18	0	0.800	0.255	0.800	-	-	0	0	-	0.800	0.255	0.800	-	-	0	-	0.00%
2022-01-17	0	0.800	0.250	0.800	-	-	0	0	-	0.800	0.250	0.800	-	-	0	-	0.00%
2022-01-14	0	0.800	0.250	0.800	-	-	0	0	-	0.800	0.250	0.800	-	-	0	-	0.00%
2022-01-13	0	0.800	0.255	0.800	-	-	0	0	-	0.800	0.255	0.800	-	-	0	-	0.00%
2022-01-12	0	0.800	0.260	0.800	-	-	0	0	-	0.800	0.260	0.800	-	-	0	-	0.00%
2022-01-11	0	0.800	0.275	0.800	-	-	0	0	-	0.800	0.275	0.800	-	-	0	-	0.00%
2022-01-10	0	0.800	0.255	0.800	-	-	0	0	-	0.800	0.255	0.800	-	-	0	-	0.00%
2022-01-07	0	0.800	0.255	0.800	-	-	0	0	-	0.800	0.255	0.800	-	-	0	-	0.00%
2022-01-06	0	0.800	0.152	0.800	-	-	0	0	-	0.800	0.152	0.800	-	-	0	-	0.00%
2022-01-05	0	0.800	0.260	0.800	-	-	0	0	-	0.800	0.260	0.800	-	-	0	-	0.00%
2022-01-04	0	0.800	0.260	0.800	-	-	0	0	-	0.800	0.260	0.800	-	-	0	-	0.00%
2022-01-03	0	0.800	0.260	0.800	-	-	0	0	-	0.800	0.260	0.800	-	-	0	-	0.00%
2021-12-31	0	0.800	-	0.800	0.800	0.800	180,000	144,000	0.8000	0.800	-	0.800	0.800	0.800	180,000	0.8000	-1.23%
2021-12-30	0	0.810	0.260	0.810	-	-	0	0	-	0.810	0.260	0.810	-	-	0	-	0.00%
2021-12-29	0	0.810	0.255	0.810	-	-	0	0	-	0.810	0.255	0.810	-	-	0	-	0.00%
2021-12-28	0	0.810	0.265	0.810	-	-	0	0	-	0.810	0.265	0.810	-	-	0	-	0.00%
2021-12-24	0	0.810	0.260	0.810	-	-	0	0	-	0.810	0.260	0.810	-	-	0	-	-1.22%
2021-12-23	0	0.820	0.255	0.820	-	-	0	0	-	0.820	0.255	0.820	-	-	0	-	0.00%
2021-12-22	0	0.820	0.425	0.820	-	-	0	0	-	0.820	0.425	0.820	-	-	0	-	0.00%
2021-12-21	0	0.820	0.255	0.820	-	-	0	0	-	0.820	0.255	0.820	-	-	0	-	0.00%
2021-12-20	0	0.820	0.265	0.820	-	-	0	0	-	0.820	0.265	0.820	-	-	0	-	0.00%
2021-12-17	0	0.820	0.275	0.820	-	-	0	0	-	0.820	0.275	0.820	-	-	0	-	0.00%
2021-12-16	0	0.820	0.260	0.820	-	-	0	0	-	0.820	0.260	0.820	-	-	0	-	0.00%
2021-12-15	0	0.820	0.255	0.820	-	-	0	0	-	0.820	0.255	0.820	-	-	0	-	-2.38%
2021-12-14	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-12-13	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-12-10	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-12-09	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-12-08	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-12-07	0	0.840	0.365	0.840	-	-	0	0	-	0.840	0.365	0.840	-	-	0	-	0.00%
2021-12-06	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-12-03	0	0.840	0.440	0.840	-	-	0	0	-	0.840	0.440	0.840	-	-	0	-	0.00%
2021-12-02	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-12-01	0	0.840	-	0.840	0.780	0.850	14,000	11,760	0.8400	0.840	-	0.840	0.780	0.850	14,000	0.8400	-1.18%
2021-11-30	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	-1.16%
2021-11-29	0	0.860	0.435	0.860	-	-	0	0	-	0.860	0.435	0.860	-	-	0	-	0.00%
2021-11-26	0	0.860	0.445	0.860	-	-	0	0	-	0.860	0.445	0.860	-	-	0	-	0.00%
2021-11-25	0	0.860	0.450	0.860	-	-	0	0	-	0.860	0.450	0.860	-	-	0	-	-1.15%
2021-11-24	0	0.870	0.445	0.870	-	-	0	0	-	0.870	0.445	0.870	-	-	0	-	0.00%
2021-11-23	0	0.870	0.455	0.870	-	-	0	0	-	0.870	0.455	0.870	-	-	0	-	0.00%
2021-11-22	0	0.870	0.450	0.870	-	-	0	0	-	0.870	0.450	0.870	-	-	0	-	0.00%
2021-11-19	0	0.870	0.450	0.870	-	-	0	0	-	0.870	0.450	0.870	-	-	0	-	0.00%
2021-11-18	0	0.870	0.465	0.870	-	-	0	0	-	0.870	0.465	0.870	-	-	0	-	-1.14%
2021-11-17	0	0.880	0.700	0.880	-	-	0	0	-	0.880	0.700	0.880	-	-	0	-	0.00%
2021-11-16	0	0.880	0.600	0.880	-	-	0	0	-	0.880	0.600	0.880	-	-	0	-	0.00%
2021-11-15	0	0.880	0.460	0.880	-	-	0	0	-	0.880	0.460	0.880	-	-	0	-	0.00%
2021-11-12	0	0.880	0.460	0.880	-	-	0	0	-	0.880	0.460	0.880	-	-	0	-	0.00%
2021-11-11	0	0.880	0.530	0.880	-	-	0	0	-	0.880	0.530	0.880	-	-	0	-	0.00%
2021-11-10	0	0.880	0.465	0.880	-	-	0	0	-	0.880	0.465	0.880	-	-	0	-	0.00%
2021-11-09	0	0.880	0.465	0.880	0.880	0.880	2,092	1,824	0.8719	0.880	0.465	0.880	0.880	0.880	2,092	0.8719	0.00%
2021-11-08	0	0.880	0.455	0.880	-	-	0	0	-	0.880	0.455	0.880	-	-	0	-	0.00%
2021-11-05	0	0.880	0.460	0.880	-	-	0	0	-	0.880	0.460	0.880	-	-	0	-	0.00%
2021-11-04	0	0.880	0.450	0.880	-	-	0	0	-	0.880	0.450	0.880	-	-	0	-	0.00%
2021-11-03	0	0.880	0.450	0.880	-	-	0	0	-	0.880	0.450	0.880	-	-	0	-	0.00%
2021-11-02	0	0.880	0.600	0.880	-	-	0	0	-	0.880	0.600	0.880	-	-	0	-	-1.12%
2021-11-01	0	0.890	0.600	0.890	-	-	0	0	-	0.890	0.600	0.890	-	-	0	-	-1.11%
2021-10-29	0	0.900	0.600	0.900	-	-	0	0	-	0.900	0.600	0.900	-	-	0	-	0.00%
2021-10-28	0	0.900	0.600	0.900	0.830	0.900	36,000	30,240	0.8400	0.900	0.600	0.900	0.830	0.900	36,000	0.8400	7.14%
2021-10-27	0	0.840	0.610	0.840	-	-	0	0	-	0.840	0.610	0.840	-	-	0	-	0.00%
2021-10-26	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-10-25	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-10-22	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-10-21	0	0.840	0.620	0.840	0.790	0.840	26,000	20,640	0.7938	0.840	0.620	0.840	0.790	0.840	26,000	0.7938	0.00%
2021-10-20	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-10-19	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-10-18	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-10-15	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-10-12	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-10-11	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-10-08	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-10-07	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-10-06	0	0.840	0.250	0.840	-	-	0	0	-	0.840	0.250	0.840	-	-	0	-	0.00%
2021-10-05	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-10-04	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	-1.18%
2021-09-30	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
2021-09-29	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	-1.16%
2021-09-28	0	0.860	-	0.860	-	-	0	0	-	0.860	-	0.860	-	-	0	-	-1.15%
2021-09-27	0	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
2021-09-24	0	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	-2.25%
2021-09-23	0	0.890	-	0.890	-	-	0	0	-	0.890	-	0.890	-	-	0	-	0.00%
2021-09-21	0	0.890	-	0.890	-	-	0	0	-	0.890	-	0.890	-	-	0	-	0.00%
2021-09-20	0	0.890	-	0.890	-	-	0	0	-	0.890	-	0.890	-	-	0	-	0.00%
2021-09-17	0	0.890	-	0.890	-	-	0	0	-	0.890	-	0.890	-	-	0	-	0.00%
2021-09-16	0	0.890	0.510	0.890	0.830	0.900	44,000	38,840	0.8827	0.890	0.510	0.890	0.830	0.900	44,000	0.8827	5.95%
2021-09-15	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-09-14	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-09-13	0	0.840	-	0.840	0.840	0.840	150,000	126,000	0.8400	0.840	-	0.840	0.840	0.840	150,000	0.8400	0.00%
2021-09-10	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-09-09	0	0.840	0.510	0.840	-	-	0	0	-	0.840	0.510	0.840	-	-	0	-	0.00%
2021-09-08	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2021-09-07	0	0.840	0.560	0.840	0.840	0.840	2,000	1,680	0.8400	0.840	0.560	0.840	0.840	0.840	2,000	0.8400	0.00%
2021-09-06	0	0.840	-	0.840	0.840	0.840	3,030,000	2,545,200	0.8400	0.840	-	0.840	0.840	0.840	3,030,000	0.8400	-3.45%
2021-09-03	0	0.870	-	0.880	0.870	0.870	3,000,000	2,610,000	0.8700	0.870	-	0.880	0.870	0.870	3,000,000	0.8700	-1.14%
2021-09-02	0	0.880	-	0.880	0.880	0.880	3,000,000	2,640,000	0.8800	0.880	-	0.880	0.880	0.880	3,000,000	0.8800	-1.12%
2021-09-01	0	0.890	-	0.890	-	-	0	0	-	0.890	-	0.890	-	-	0	-	0.00%
2021-08-31	0	0.890	-	0.890	-	-	0	0	-	0.890	-	0.890	-	-	0	-	0.00%
2021-08-30	0	0.890	-	0.890	-	-	0	0	-	0.890	-	0.890	-	-	0	-	-1.11%
2021-08-27	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2021-08-26	0	0.900	0.660	0.900	-	-	0	0	-	0.900	0.660	0.900	-	-	0	-	0.00%
2021-08-25	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2021-08-24	0	0.900	-	0.900	0.900	0.900	2,000	1,800	0.9000	0.900	-	0.900	0.900	0.900	2,000	0.9000	1.12%
2021-08-23	0	0.890	-	0.890	-	-	0	0	-	0.890	-	0.890	-	-	0	-	0.00%
2021-08-20	0	0.890	-	0.890	-	-	0	0	-	0.890	-	0.890	-	-	0	-	-1.11%
2021-08-19	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2021-08-18	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2021-08-17	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2021-08-16	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2021-08-13	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2021-08-12	0	0.900	0.690	0.900	-	-	0	0	-	0.900	0.690	0.900	-	-	0	-	0.00%
2021-08-11	0	0.900	0.690	0.900	-	-	0	0	-	0.900	0.690	0.900	-	-	0	-	-1.10%
2021-08-10	0	0.910	-	0.910	-	-	0	0	-	0.910	-	0.910	-	-	0	-	-1.09%
2021-08-09	0	0.920	0.690	0.920	-	-	0	0	-	0.920	0.690	0.920	-	-	0	-	0.00%
2021-08-06	0	0.920	-	0.920	-	-	0	0	-	0.920	-	0.920	-	-	0	-	0.00%
2021-08-05	0	0.920	0.690	0.920	-	-	0	0	-	0.920	0.690	0.920	-	-	0	-	0.00%
2021-08-04	0	0.920	-	0.920	-	-	0	0	-	0.920	-	0.920	-	-	0	-	0.00%
2021-08-03	0	0.920	-	0.920	-	-	0	0	-	0.920	-	0.920	-	-	0	-	-1.08%
2021-08-02	0	0.930	-	0.930	-	-	0	0	-	0.930	-	0.930	-	-	0	-	-1.06%
2021-07-30	0	0.940	-	0.940	-	-	0	0	-	0.940	-	0.940	-	-	0	-	0.00%
2021-07-29	0	0.940	0.680	0.940	0.940	0.950	4,000	3,780	0.9450	0.940	0.680	0.940	0.940	0.950	4,000	0.9450	1.08%
2021-07-28	0	0.930	-	0.930	-	-	0	0	-	0.930	-	0.930	-	-	0	-	0.00%
2021-07-27	0	0.930	0.310	0.930	0.940	0.940	2,000	1,880	0.9400	0.930	0.310	0.930	0.940	0.940	2,000	0.9400	-1.06%
2021-07-26	0	0.940	0.710	0.940	0.910	0.950	8,000	7,520	0.9400	0.940	0.710	0.940	0.910	0.950	8,000	0.9400	1.08%
2021-07-23	0	0.930	0.720	0.930	0.950	0.950	6,000	5,700	0.9500	0.930	0.720	0.930	0.950	0.950	6,000	0.9500	5.68%
2021-07-22	0	0.880	0.780	0.880	0.770	0.950	104,000	92,480	0.8892	0.880	0.780	0.880	0.770	0.950	104,000	0.8892	0.00%
2021-07-21	0	0.880	-	0.930	-	-	0	0	-	0.880	-	0.930	-	-	0	-	0.00%
2021-07-20	0	0.880	0.620	0.880	0.880	0.880	2,000	1,760	0.8800	0.880	0.620	0.880	0.880	0.880	2,000	0.8800	7.32%
2021-07-19	0	0.820	0.820	-	-	-	0	0	-	0.820	0.820	-	-	-	0	-	3.80%
2021-07-16	0	0.790	0.620	0.920	-	-	0	0	-	0.790	0.620	0.920	-	-	0	-	0.00%
2021-07-15	0	0.790	0.620	0.790	0.800	0.800	4,000	3,200	0.8000	0.790	0.620	0.790	0.800	0.800	4,000	0.8000	2.60%
2021-07-14	0	0.770	0.620	0.770	-	-	0	0	-	0.770	0.620	0.770	-	-	0	-	-1.28%
2021-07-13	0	0.780	0.620	0.780	-	-	0	0	-	0.780	0.620	0.780	-	-	0	-	0.00%
2021-07-12	0	0.780	0.620	0.780	-	-	0	0	-	0.780	0.620	0.780	-	-	0	-	0.00%
2021-07-09	0	0.780	0.620	0.780	-	-	0	0	-	0.780	0.620	0.780	-	-	0	-	-1.27%
2021-07-08	0	0.790	0.630	0.800	0.680	0.790	72,000	53,080	0.7372	0.790	0.630	0.800	0.680	0.790	72,000	0.7372	14.49%
2021-07-07	0	0.690	0.620	0.690	-	-	0	0	-	0.690	0.620	0.690	-	-	0	-	0.00%
2021-07-06	0	0.690	0.620	0.680	-	-	0	0	-	0.690	0.620	0.680	-	-	0	-	-2.82%
2021-07-05	0	0.710	0.620	0.710	0.620	0.760	92,000	59,920	0.6513	0.710	0.620	0.710	0.620	0.760	92,000	0.6513	5.97%
2021-07-02	0	0.670	0.620	0.670	0.680	0.680	34,000	23,120	0.6800	0.670	0.620	0.670	0.680	0.680	34,000	0.6800	-2.90%
2021-06-30	0	0.690	0.660	0.690	0.610	0.700	6,179	4,122	0.6671	0.690	0.660	0.690	0.610	0.700	6,179	0.6671	-2.82%
2021-06-29	0	0.710	0.610	0.710	0.600	0.740	524,000	333,780	0.6370	0.710	0.610	0.710	0.600	0.740	524,000	0.6370	9.23%
2021-06-28	0	0.650	0.620	0.700	-	-	0	0	-	0.650	0.620	0.700	-	-	0	-	0.00%
2021-06-25	0	0.650	0.620	0.740	-	-	0	0	-	0.650	0.620	0.740	-	-	0	-	0.00%
2021-06-24	0	0.650	0.620	0.700	-	-	0	0	-	0.650	0.620	0.700	-	-	0	-	0.00%
2021-06-23	0	0.650	0.620	0.700	-	-	0	0	-	0.650	0.620	0.700	-	-	0	-	0.00%
2021-06-22	0	0.650	0.620	0.700	-	-	0	0	-	0.650	0.620	0.700	-	-	0	-	0.00%
2021-06-21	0	0.650	0.620	0.740	-	-	0	0	-	0.650	0.620	0.740	-	-	0	-	0.00%
2021-06-18	0	0.650	0.620	0.700	-	-	0	0	-	0.650	0.620	0.700	-	-	0	-	0.00%
2021-06-17	0	0.650	0.630	0.700	0.650	0.650	2,000	1,300	0.6500	0.650	0.630	0.700	0.650	0.650	2,000	0.6500	4.84%
2021-06-16	0	0.620	0.620	0.700	-	-	0	0	-	0.620	0.620	0.700	-	-	0	-	0.00%
2021-06-15	0	0.620	0.620	0.650	-	-	0	0	-	0.620	0.620	0.650	-	-	0	-	0.00%
2021-06-11	0	0.620	0.620	0.650	-	-	0	0	-	0.620	0.620	0.650	-	-	0	-	0.00%
2021-06-10	0	0.620	0.620	0.760	0.620	0.620	10,000	6,200	0.6200	0.620	0.620	0.760	0.620	0.620	10,000	0.6200	0.00%
2021-06-09	0	0.620	0.620	0.760	-	-	0	0	-	0.620	0.620	0.760	-	-	0	-	0.00%
2021-06-08	0	0.620	0.620	0.760	0.610	0.610	8,000	4,880	0.6100	0.620	0.620	0.760	0.610	0.610	8,000	0.6100	1.64%
2021-06-07	0	0.610	0.610	0.780	0.610	0.610	2,000	1,220	0.6100	0.610	0.610	0.780	0.610	0.610	2,000	0.6100	-21.79%
2021-06-04	0	0.780	0.610	0.780	-	-	0	0	-	0.780	0.610	0.780	-	-	0	-	0.00%
2021-06-03	0	0.780	0.610	0.780	-	-	0	0	-	0.780	0.610	0.780	-	-	0	-	0.00%
2021-06-02	0	0.780	0.610	0.780	-	-	0	0	-	0.780	0.610	0.780	-	-	0	-	0.00%
2021-06-01	0	0.780	0.610	0.780	0.780	0.780	2,000	1,560	0.7800	0.780	0.610	0.780	0.780	0.780	2,000	0.7800	-1.27%
2021-05-31	0	0.790	0.780	0.790	-	-	0	0	-	0.790	0.780	0.790	-	-	0	-	0.00%
2021-05-28	0	0.790	0.780	0.820	-	-	0	0	-	0.790	0.780	0.820	-	-	0	-	0.00%
2021-05-27	0	0.790	0.780	0.820	-	-	0	0	-	0.790	0.780	0.820	-	-	0	-	0.00%
2021-05-26	0	0.790	0.780	0.820	-	-	0	0	-	0.790	0.780	0.820	-	-	0	-	0.00%
2021-05-25	0	0.790	0.780	0.820	-	-	0	0	-	0.790	0.780	0.820	-	-	0	-	0.00%
2021-05-24	0	0.790	0.780	0.820	-	-	0	0	-	0.790	0.780	0.820	-	-	0	-	0.00%
2021-05-21	0	0.790	0.780	0.810	0.790	0.790	40,000	31,600	0.7900	0.790	0.780	0.810	0.790	0.790	40,000	0.7900	0.00%
2021-05-20	0	0.790	0.790	0.800	0.790	0.810	46,000	36,580	0.7952	0.790	0.790	0.800	0.790	0.810	46,000	0.7952	14.49%
2021-05-18	0	0.690	0.690	0.790	-	-	0	0	-	0.690	0.690	0.790	-	-	0	-	1.47%
2021-05-17	0	0.680	0.680	0.710	-	-	0	0	-	0.680	0.680	0.710	-	-	0	-	1.49%
2021-05-14	0	0.670	0.670	0.710	-	-	0	0	-	0.670	0.670	0.710	-	-	0	-	0.00%
2021-05-13	0	0.670	0.670	0.710	-	-	0	0	-	0.670	0.670	0.710	-	-	0	-	0.00%
2021-05-12	0	0.670	0.670	0.710	-	-	0	0	-	0.670	0.670	0.710	-	-	0	-	0.00%
2021-05-11	0	0.670	0.670	0.710	-	-	0	0	-	0.670	0.670	0.710	-	-	0	-	0.00%
2021-05-10	0	0.670	0.670	0.790	0.670	0.670	2,000	1,340	0.6700	0.670	0.670	0.790	0.670	0.670	2,000	0.6700	0.00%
2021-05-07	0	0.670	0.670	0.790	0.670	0.670	2,000	1,340	0.6700	0.670	0.670	0.790	0.670	0.670	2,000	0.6700	0.00%
2021-05-06	0	0.670	0.670	0.790	-	-	0	0	-	0.670	0.670	0.790	-	-	0	-	0.00%
2021-05-05	0	0.670	0.670	0.790	0.670	0.670	22,000	14,740	0.6700	0.670	0.670	0.790	0.670	0.670	22,000	0.6700	0.00%
2021-05-04	0	0.670	0.670	0.790	0.670	0.670	2,000	1,340	0.6700	0.670	0.670	0.790	0.670	0.670	2,000	0.6700	0.00%
2021-05-03	0	0.670	0.670	0.790	-	-	0	0	-	0.670	0.670	0.790	-	-	0	-	0.00%
2021-04-30	0	0.670	0.670	0.720	0.670	0.670	10,000	6,700	0.6700	0.670	0.670	0.720	0.670	0.670	10,000	0.6700	-1.47%
2021-04-29	0	0.680	0.670	0.720	0.680	0.680	50,000	34,000	0.6800	0.680	0.670	0.720	0.680	0.680	50,000	0.6800	0.00%
2021-04-28	0	0.680	0.680	0.720	0.680	0.680	4,000	2,720	0.6800	0.680	0.680	0.720	0.680	0.680	4,000	0.6800	0.00%
2021-04-27	0	0.680	0.680	0.720	-	-	0	0	-	0.680	0.680	0.720	-	-	0	-	0.00%
2021-04-26	0	0.680	0.680	0.720	-	-	0	0	-	0.680	0.680	0.720	-	-	0	-	0.00%
2021-04-23	0	0.680	0.680	0.720	-	-	0	0	-	0.680	0.680	0.720	-	-	0	-	0.00%
2021-04-22	0	0.680	0.680	0.720	-	-	0	0	-	0.680	0.680	0.720	-	-	0	-	0.00%
2021-04-21	0	0.680	0.680	0.720	-	-	0	0	-	0.680	0.680	0.720	-	-	0	-	0.00%
2021-04-20	0	0.680	0.680	0.770	-	-	0	0	-	0.680	0.680	0.770	-	-	0	-	1.49%
2021-04-19	0	0.670	0.670	0.770	-	-	0	0	-	0.670	0.670	0.770	-	-	0	-	0.00%
2021-04-16	0	0.670	0.670	0.770	-	-	0	0	-	0.670	0.670	0.770	-	-	0	-	0.00%
2021-04-15	0	0.670	0.670	0.770	-	-	0	0	-	0.670	0.670	0.770	-	-	0	-	0.00%
2021-04-14	0	0.670	0.670	0.770	-	-	0	0	-	0.670	0.670	0.770	-	-	0	-	0.00%
2021-04-13	0	0.670	0.670	0.770	-	-	0	0	-	0.670	0.670	0.770	-	-	0	-	0.00%
2021-04-12	0	0.670	0.670	0.770	-	-	0	0	-	0.670	0.670	0.770	-	-	0	-	0.00%
2021-04-09	0	0.670	0.670	0.770	-	-	0	0	-	0.670	0.670	0.770	-	-	0	-	0.00%
2021-04-08	0	0.670	0.670	0.770	-	-	0	0	-	0.670	0.670	0.770	-	-	0	-	0.00%
2021-04-07	0	0.670	0.670	0.770	-	-	0	0	-	0.670	0.670	0.770	-	-	0	-	0.00%
2021-04-01	0	0.670	0.670	0.770	-	-	30	19	0.6333	0.670	0.670	0.770	-	-	30	0.6333	0.00%
2021-03-31	0	0.670	0.670	0.770	-	-	0	0	-	0.670	0.670	0.770	-	-	0	-	0.00%
2021-03-30	0	0.670	0.670	0.820	-	-	0	0	-	0.670	0.670	0.820	-	-	0	-	0.00%
2021-03-29	0	0.670	0.670	0.820	-	-	0	0	-	0.670	0.670	0.820	-	-	0	-	0.00%
2021-03-26	0	0.670	0.670	0.810	0.660	0.670	8,000	5,300	0.6625	0.670	0.670	0.810	0.660	0.670	8,000	0.6625	0.00%
2021-03-25	0	0.670	0.670	0.810	-	-	0	0	-	0.670	0.670	0.810	-	-	0	-	1.52%
2021-03-24	0	0.660	0.660	0.810	-	-	0	0	-	0.660	0.660	0.810	-	-	0	-	0.00%
2021-03-23	0	0.660	0.660	0.810	-	-	0	0	-	0.660	0.660	0.810	-	-	0	-	0.00%
2021-03-22	0	0.660	0.660	0.810	-	-	0	0	-	0.660	0.660	0.810	-	-	0	-	1.54%
2021-03-19	0	0.650	0.650	0.810	-	-	0	0	-	0.650	0.650	0.810	-	-	0	-	0.00%
2021-03-18	0	0.650	0.650	0.820	-	-	0	0	-	0.650	0.650	0.820	-	-	0	-	0.00%
2021-03-17	0	0.650	0.650	0.820	-	-	0	0	-	0.650	0.650	0.820	-	-	0	-	1.56%
2021-03-16	0	0.640	0.640	0.820	-	-	0	0	-	0.640	0.640	0.820	-	-	0	-	1.59%
2021-03-15	0	0.630	0.630	0.820	-	-	0	0	-	0.630	0.630	0.820	-	-	0	-	0.00%
2021-03-12	0	0.630	0.620	0.820	-	-	0	0	-	0.630	0.620	0.820	-	-	0	-	0.00%
2021-03-11	0	0.630	0.620	0.820	-	-	0	0	-	0.630	0.620	0.820	-	-	0	-	0.00%
2021-03-10	0	0.630	0.620	0.830	-	-	0	0	-	0.630	0.620	0.830	-	-	0	-	0.00%
2021-03-09	0	0.630	0.620	0.830	-	-	0	0	-	0.630	0.620	0.830	-	-	0	-	0.00%
2021-03-08	0	0.630	0.630	0.830	0.620	0.640	110,000	69,360	0.6305	0.630	0.630	0.830	0.620	0.640	110,000	0.6305	0.00%
2021-03-05	0	0.630	0.630	0.830	-	-	0	0	-	0.630	0.630	0.830	-	-	0	-	0.00%
2021-03-04	0	0.630	0.630	0.830	-	-	0	0	-	0.630	0.630	0.830	-	-	0	-	0.00%
2021-03-03	0	0.630	0.630	0.830	-	-	0	0	-	0.630	0.630	0.830	-	-	0	-	0.00%
2021-03-02	0	0.630	0.630	0.830	-	-	0	0	-	0.630	0.630	0.830	-	-	0	-	0.00%
2021-03-01	0	0.630	0.630	0.830	-	-	0	0	-	0.630	0.630	0.830	-	-	0	-	0.00%
2021-02-26	0	0.630	0.580	0.830	-	-	0	0	-	0.630	0.580	0.830	-	-	0	-	0.00%
2021-02-25	0	0.630	0.580	0.830	-	-	0	0	-	0.630	0.580	0.830	-	-	0	-	0.00%
2021-02-24	0	0.630	0.630	0.830	0.630	0.630	16,000	10,080	0.6300	0.630	0.630	0.830	0.630	0.630	16,000	0.6300	0.00%
2021-02-23	0	0.630	0.580	0.700	-	-	0	0	-	0.630	0.580	0.700	-	-	0	-	0.00%
2021-02-22	0	0.630	0.580	0.700	-	-	0	0	-	0.630	0.580	0.700	-	-	0	-	0.00%
2021-02-19	0	0.630	0.580	0.830	-	-	0	0	-	0.630	0.580	0.830	-	-	0	-	0.00%
2021-02-18	0	0.630	0.630	0.830	-	-	0	0	-	0.630	0.630	0.830	-	-	0	-	0.00%
2021-02-17	0	0.630	0.630	0.830	-	-	0	0	-	0.630	0.630	0.830	-	-	0	-	0.00%
2021-02-16	0	0.630	0.630	0.830	-	-	0	0	-	0.630	0.630	0.830	-	-	0	-	0.00%
2021-02-11	0	0.630	0.630	0.800	-	-	0	0	-	0.630	0.630	0.800	-	-	0	-	0.00%
2021-02-10	0	0.630	0.630	0.830	0.630	0.630	12,000	7,560	0.6300	0.630	0.630	0.830	0.630	0.630	12,000	0.6300	-1.56%
2021-02-09	0	0.640	0.630	0.830	-	-	0	0	-	0.640	0.630	0.830	-	-	0	-	0.00%
2021-02-08	0	0.640	0.630	0.830	-	-	0	0	-	0.640	0.630	0.830	-	-	0	-	0.00%
2021-02-05	0	0.640	0.630	0.830	-	-	0	0	-	0.640	0.630	0.830	-	-	0	-	0.00%
2021-02-04	0	0.640	0.630	0.640	-	-	0	0	-	0.640	0.630	0.640	-	-	0	-	0.00%
2021-02-03	0	0.640	0.640	0.830	-	-	0	0	-	0.640	0.640	0.830	-	-	0	-	0.00%
2021-02-02	0	0.640	0.630	0.700	-	-	0	0	-	0.640	0.630	0.700	-	-	0	-	0.00%
2021-02-01	0	0.640	0.630	0.640	0.640	0.640	20,000	12,800	0.6400	0.640	0.630	0.640	0.640	0.640	20,000	0.6400	0.00%
2021-01-29	0	0.640	0.630	0.690	0.640	0.640	30,000	19,200	0.6400	0.640	0.630	0.690	0.640	0.640	30,000	0.6400	0.00%
2021-01-28	0	0.640	0.640	0.690	0.640	0.640	2,000	1,280	0.6400	0.640	0.640	0.690	0.640	0.640	2,000	0.6400	0.00%
2021-01-27	0	0.640	0.630	0.690	-	-	0	0	-	0.640	0.630	0.690	-	-	0	-	0.00%
2021-01-26	0	0.640	0.630	0.690	-	-	0	0	-	0.640	0.630	0.690	-	-	0	-	0.00%
2021-01-25	0	0.640	0.640	0.700	0.640	0.640	3,951	2,470	0.6252	0.640	0.640	0.700	0.640	0.640	3,951	0.6252	0.00%
2021-01-22	0	0.640	0.640	0.790	-	-	0	0	-	0.640	0.640	0.790	-	-	0	-	1.59%
2021-01-21	0	0.630	0.630	0.700	-	-	0	0	-	0.630	0.630	0.700	-	-	0	-	0.00%
2021-01-20	0	0.630	0.630	0.790	-	-	0	0	-	0.630	0.630	0.790	-	-	0	-	0.00%
2021-01-19	0	0.630	0.630	0.790	0.630	0.630	2,000	1,260	0.6300	0.630	0.630	0.790	0.630	0.630	2,000	0.6300	0.00%
2021-01-18	0	0.630	0.630	0.790	0.610	0.610	3,424	2,060	0.6016	0.630	0.630	0.790	0.610	0.610	3,424	0.6016	-8.70%
2021-01-15	0	0.690	0.610	0.790	-	-	0	0	-	0.690	0.610	0.790	-	-	0	-	0.00%
2021-01-14	0	0.690	0.610	0.790	-	-	0	0	-	0.690	0.610	0.790	-	-	0	-	0.00%
2021-01-13	0	0.690	0.610	0.790	-	-	0	0	-	0.690	0.610	0.790	-	-	0	-	0.00%
2021-01-12	0	0.690	0.610	0.710	-	-	0	0	-	0.690	0.610	0.710	-	-	0	-	0.00%
2021-01-11	0	0.690	0.610	0.790	-	-	0	0	-	0.690	0.610	0.790	-	-	0	-	0.00%
2021-01-08	0	0.690	0.610	0.790	-	-	0	0	-	0.690	0.610	0.790	-	-	0	-	0.00%
2021-01-07	0	0.690	0.610	0.790	-	-	0	0	-	0.690	0.610	0.790	-	-	0	-	0.00%
2021-01-06	0	0.690	0.610	0.790	-	-	0	0	-	0.690	0.610	0.790	-	-	0	-	0.00%
2021-01-05	0	0.690	0.610	0.790	-	-	0	0	-	0.690	0.610	0.790	-	-	0	-	0.00%
2021-01-04	0	0.690	0.610	0.790	-	-	94	54	0.5745	0.690	0.610	0.790	-	-	94	0.5745	0.00%
2020-12-31	0	0.690	0.610	0.790	-	-	0	0	-	0.690	0.610	0.790	-	-	0	-	0.00%
2020-12-30	0	0.690	0.610	0.790	-	-	0	0	-	0.690	0.610	0.790	-	-	0	-	0.00%
2020-12-29	0	0.690	0.610	0.790	-	-	0	0	-	0.690	0.610	0.790	-	-	0	-	0.00%
2020-12-28	0	0.690	0.610	0.790	-	-	0	0	-	0.690	0.610	0.790	-	-	0	-	0.00%
2020-12-24	0	0.690	0.620	0.790	-	-	0	0	-	0.690	0.620	0.790	-	-	0	-	0.00%
2020-12-23	0	0.690	0.620	0.790	-	-	0	0	-	0.690	0.620	0.790	-	-	0	-	0.00%
2020-12-22	0	0.690	0.620	0.790	-	-	0	0	-	0.690	0.620	0.790	-	-	0	-	0.00%
2020-12-21	0	0.690	0.620	0.790	-	-	0	0	-	0.690	0.620	0.790	-	-	0	-	0.00%
2020-12-18	0	0.690	0.620	0.790	-	-	0	0	-	0.690	0.620	0.790	-	-	0	-	0.00%
2020-12-17	0	0.690	0.620	0.790	-	-	0	0	-	0.690	0.620	0.790	-	-	0	-	0.00%
2020-12-16	0	0.690	0.620	0.790	-	-	0	0	-	0.690	0.620	0.790	-	-	0	-	0.00%
2020-12-15	0	0.690	0.620	0.790	-	-	0	0	-	0.690	0.620	0.790	-	-	0	-	0.00%
2020-12-14	0	0.690	0.620	0.790	-	-	0	0	-	0.690	0.620	0.790	-	-	0	-	0.00%
2020-12-11	0	0.690	0.620	0.790	-	-	0	0	-	0.690	0.620	0.790	-	-	0	-	0.00%
2020-12-10	0	0.690	0.620	0.790	-	-	0	0	-	0.690	0.620	0.790	-	-	0	-	0.00%
2020-12-09	0	0.690	0.620	0.800	-	-	0	0	-	0.690	0.620	0.800	-	-	0	-	0.00%
2020-12-08	0	0.690	0.620	0.800	-	-	0	0	-	0.690	0.620	0.800	-	-	0	-	0.00%
2020-12-07	0	0.690	0.620	0.800	-	-	0	0	-	0.690	0.620	0.800	-	-	0	-	0.00%
2020-12-04	0	0.690	0.620	0.800	-	-	0	0	-	0.690	0.620	0.800	-	-	0	-	0.00%
2020-12-03	0	0.690	0.620	0.800	-	-	0	0	-	0.690	0.620	0.800	-	-	0	-	0.00%
2020-12-02	0	0.690	0.630	0.800	0.690	0.690	10,000	6,900	0.6900	0.690	0.630	0.800	0.690	0.690	10,000	0.6900	-1.43%
2020-12-01	0	0.700	0.630	0.800	-	-	0	0	-	0.700	0.630	0.800	-	-	0	-	0.00%
2020-11-30	0	0.700	0.650	0.800	-	-	0	0	-	0.700	0.650	0.800	-	-	0	-	0.00%
2020-11-27	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2020-11-26	0	0.700	0.650	0.800	-	-	0	0	-	0.700	0.650	0.800	-	-	0	-	0.00%
2020-11-25	0	0.700	0.650	0.800	-	-	0	0	-	0.700	0.650	0.800	-	-	0	-	0.00%
2020-11-24	0	0.700	0.650	0.800	-	-	0	0	-	0.700	0.650	0.800	-	-	0	-	0.00%
2020-11-23	0	0.700	0.650	0.750	-	-	0	0	-	0.700	0.650	0.750	-	-	0	-	0.00%
2020-11-20	0	0.700	0.630	0.750	-	-	0	0	-	0.700	0.630	0.750	-	-	0	-	0.00%
2020-11-19	0	0.700	0.610	0.800	-	-	0	0	-	0.700	0.610	0.800	-	-	0	-	0.00%
2020-11-18	0	0.700	0.610	0.800	-	-	0	0	-	0.700	0.610	0.800	-	-	0	-	0.00%
2020-11-17	0	0.700	0.610	0.800	-	-	0	0	-	0.700	0.610	0.800	-	-	0	-	0.00%
2020-11-16	0	0.700	0.610	0.800	-	-	0	0	-	0.700	0.610	0.800	-	-	0	-	0.00%
2020-11-13	0	0.700	0.620	0.800	-	-	0	0	-	0.700	0.620	0.800	-	-	0	-	0.00%
2020-11-12	0	0.700	0.620	0.780	-	-	0	0	-	0.700	0.620	0.780	-	-	0	-	0.00%
2020-11-11	0	0.700	0.610	0.800	-	-	0	0	-	0.700	0.610	0.800	-	-	0	-	0.00%
2020-11-10	0	0.700	0.610	0.800	-	-	0	0	-	0.700	0.610	0.800	-	-	0	-	0.00%
2020-11-09	0	0.700	0.610	0.800	-	-	0	0	-	0.700	0.610	0.800	-	-	0	-	0.00%
2020-11-06	0	0.700	0.610	0.800	-	-	0	0	-	0.700	0.610	0.800	-	-	0	-	0.00%
2020-11-05	0	0.700	0.610	0.800	-	-	0	0	-	0.700	0.610	0.800	-	-	0	-	0.00%
2020-11-04	0	0.700	0.610	0.800	-	-	0	0	-	0.700	0.610	0.800	-	-	0	-	0.00%
2020-11-03	0	0.700	0.610	0.800	-	-	0	0	-	0.700	0.610	0.800	-	-	0	-	0.00%
2020-11-02	0	0.700	0.610	0.800	-	-	0	0	-	0.700	0.610	0.800	-	-	0	-	0.00%
2020-10-30	0	0.700	0.610	0.800	-	-	0	0	-	0.700	0.610	0.800	-	-	0	-	0.00%
2020-10-29	0	0.700	0.610	0.800	-	-	0	0	-	0.700	0.610	0.800	-	-	0	-	0.00%
2020-10-28	0	0.700	0.610	0.800	-	-	0	0	-	0.700	0.610	0.800	-	-	0	-	0.00%
2020-10-27	0	0.700	0.610	0.800	-	-	0	0	-	0.700	0.610	0.800	-	-	0	-	0.00%
2020-10-23	0	0.700	0.600	0.800	-	-	0	0	-	0.700	0.600	0.800	-	-	0	-	0.00%
2020-10-22	0	0.700	0.600	0.800	-	-	0	0	-	0.700	0.600	0.800	-	-	0	-	0.00%
2020-10-21	0	0.700	0.630	0.800	0.700	0.700	2,000	1,400	0.7000	0.700	0.630	0.800	0.700	0.700	2,000	0.7000	0.00%
2020-10-20	0	0.700	0.620	0.800	-	-	0	0	-	0.700	0.620	0.800	-	-	0	-	0.00%
2020-10-19	0	0.700	0.700	0.840	0.700	0.700	4,049	2,832	0.6994	0.700	0.700	0.840	0.700	0.700	4,049	0.6994	-12.50%
2020-10-16	0	0.800	0.560	0.800	-	-	0	0	-	0.800	0.560	0.800	-	-	0	-	0.00%
2020-10-15	0	0.800	0.710	0.800	-	-	0	0	-	0.800	0.710	0.800	-	-	0	-	0.00%
2020-10-14	0	0.800	0.550	0.800	-	-	0	0	-	0.800	0.550	0.800	-	-	0	-	0.00%
2020-10-12	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2020-10-09	0	0.800	0.700	0.860	-	-	0	0	-	0.800	0.700	0.860	-	-	0	-	0.00%
2020-10-08	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2020-10-07	0	0.800	-	0.860	-	-	0	0	-	0.800	-	0.860	-	-	0	-	0.00%
2020-10-06	0	0.800	0.730	0.860	-	-	0	0	-	0.800	0.730	0.860	-	-	0	-	0.00%
2020-10-05	0	0.800	-	0.860	-	-	0	0	-	0.800	-	0.860	-	-	0	-	0.00%
2020-09-30	0	0.800	0.750	0.860	-	-	0	0	-	0.800	0.750	0.860	-	-	0	-	0.00%
2020-09-29	0	0.800	-	0.860	-	-	0	0	-	0.800	-	0.860	-	-	0	-	0.00%
2020-09-28	0	0.800	-	0.860	-	-	0	0	-	0.800	-	0.860	-	-	0	-	0.00%
2020-09-25	0	0.800	0.770	0.800	-	-	0	0	-	0.800	0.770	0.800	-	-	0	-	0.00%
2020-09-24	0	0.800	0.770	0.800	-	-	0	0	-	0.800	0.770	0.800	-	-	0	-	-5.88%
2020-09-23	0	0.850	0.770	0.850	-	-	0	0	-	0.850	0.770	0.850	-	-	0	-	-1.16%
2020-09-22	0	0.860	0.770	0.860	-	-	0	0	-	0.860	0.770	0.860	-	-	0	-	0.00%
2020-09-21	0	0.860	0.770	0.860	-	-	0	0	-	0.860	0.770	0.860	-	-	0	-	0.00%
2020-09-18	0	0.860	0.770	0.870	-	-	0	0	-	0.860	0.770	0.870	-	-	0	-	0.00%
2020-09-17	0	0.860	0.770	0.870	-	-	0	0	-	0.860	0.770	0.870	-	-	0	-	0.00%
2020-09-16	0	0.860	0.770	0.860	-	-	0	0	-	0.860	0.770	0.860	-	-	0	-	-1.15%
2020-09-15	0	0.870	0.780	0.870	0.870	0.870	22,000	19,140	0.8700	0.870	0.780	0.870	0.870	0.870	22,000	0.8700	0.00%
2020-09-14	0	0.870	0.770	0.870	-	-	0	0	-	0.870	0.770	0.870	-	-	0	-	0.00%
2020-09-11	0	0.870	0.770	0.870	-	-	0	0	-	0.870	0.770	0.870	-	-	0	-	0.00%
2020-09-10	0	0.870	0.770	0.870	-	-	0	0	-	0.870	0.770	0.870	-	-	0	-	0.00%
2020-09-09	0	0.870	0.770	0.870	-	-	0	0	-	0.870	0.770	0.870	-	-	0	-	0.00%
2020-09-08	0	0.870	0.770	0.870	-	-	0	0	-	0.870	0.770	0.870	-	-	0	-	0.00%
2020-09-07	0	0.870	0.770	0.870	-	-	0	0	-	0.870	0.770	0.870	-	-	0	-	0.00%
2020-09-04	0	0.870	0.770	0.870	-	-	0	0	-	0.870	0.770	0.870	-	-	0	-	0.00%
2020-09-03	0	0.870	0.780	0.870	0.770	0.870	30,000	25,000	0.8333	0.870	0.780	0.870	0.770	0.870	30,000	0.8333	0.00%
2020-09-02	0	0.870	0.770	0.870	-	-	0	0	-	0.870	0.770	0.870	-	-	0	-	0.00%
2020-09-01	0	0.870	0.770	0.870	-	-	0	0	-	0.870	0.770	0.870	-	-	0	-	0.00%
2020-08-31	0	0.870	0.770	0.870	-	-	0	0	-	0.870	0.770	0.870	-	-	0	-	0.00%
2020-08-28	0	0.870	0.770	0.870	-	-	0	0	-	0.870	0.770	0.870	-	-	0	-	0.00%
2020-08-27	0	0.870	0.770	0.870	-	-	0	0	-	0.870	0.770	0.870	-	-	0	-	0.00%
2020-08-26	0	0.870	0.770	0.870	-	-	0	0	-	0.870	0.770	0.870	-	-	0	-	0.00%
2020-08-25	0	0.870	0.780	0.870	0.870	0.870	40,000	34,800	0.8700	0.870	0.780	0.870	0.870	0.870	40,000	0.8700	1.16%
2020-08-24	0	0.860	0.770	0.870	-	-	0	0	-	0.860	0.770	0.870	-	-	0	-	0.00%
2020-08-21	0	0.860	0.770	0.860	-	-	0	0	-	0.860	0.770	0.860	-	-	0	-	0.00%
2020-08-20	0	0.860	0.770	0.860	-	-	0	0	-	0.860	0.770	0.860	-	-	0	-	-1.15%
2020-08-19	0	0.870	0.770	0.870	0.770	0.870	40,000	33,700	0.8425	0.870	0.770	0.870	0.770	0.870	40,000	0.8425	0.00%
2020-08-18	0	0.870	0.770	0.870	-	-	0	0	-	0.870	0.770	0.870	-	-	0	-	0.00%
2020-08-17	0	0.870	0.770	0.870	-	-	0	0	-	0.870	0.770	0.870	-	-	0	-	0.00%
2020-08-14	0	0.870	0.770	0.870	0.870	0.870	100,000	87,000	0.8700	0.870	0.770	0.870	0.870	0.870	100,000	0.8700	0.00%
2020-08-13	0	0.870	0.730	0.880	-	-	0	0	-	0.870	0.730	0.880	-	-	0	-	0.00%
2020-08-12	0	0.870	0.810	0.870	-	-	0	0	-	0.870	0.810	0.870	-	-	0	-	0.00%
2020-08-11	0	0.870	0.810	0.870	-	-	0	0	-	0.870	0.810	0.870	-	-	0	-	0.00%
2020-08-10	0	0.870	0.810	0.870	-	-	0	0	-	0.870	0.810	0.870	-	-	0	-	-1.14%
2020-08-07	0	0.880	0.810	0.880	-	-	0	0	-	0.880	0.810	0.880	-	-	0	-	0.00%
2020-08-06	0	0.880	0.810	0.880	-	-	0	0	-	0.880	0.810	0.880	-	-	0	-	0.00%
2020-08-05	0	0.880	0.810	0.880	-	-	0	0	-	0.880	0.810	0.880	-	-	0	-	0.00%
2020-08-04	0	0.880	0.810	0.880	-	-	0	0	-	0.880	0.810	0.880	-	-	0	-	0.00%
2020-08-03	0	0.880	0.810	0.880	0.900	0.900	100,000	90,000	0.9000	0.880	0.810	0.880	0.900	0.900	100,000	0.9000	0.00%
2020-07-31	0	0.880	0.810	0.890	-	-	0	0	-	0.880	0.810	0.890	-	-	0	-	0.00%
2020-07-30	0	0.880	0.810	0.890	-	-	0	0	-	0.880	0.810	0.890	-	-	0	-	0.00%
2020-07-29	0	0.880	0.810	0.900	-	-	0	0	-	0.880	0.810	0.900	-	-	0	-	0.00%
2020-07-28	0	0.880	0.810	0.890	-	-	0	0	-	0.880	0.810	0.890	-	-	0	-	0.00%
2020-07-27	0	0.880	0.810	0.890	-	-	0	0	-	0.880	0.810	0.890	-	-	0	-	0.00%
2020-07-24	0	0.880	0.810	0.880	-	-	0	0	-	0.880	0.810	0.880	-	-	0	-	-1.12%
2020-07-23	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2020-07-22	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2020-07-21	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2020-07-20	0	0.890	0.810	0.890	0.810	0.890	162,000	139,360	0.8602	0.890	0.810	0.890	0.810	0.890	162,000	0.8602	8.54%
2020-07-17	0	0.820	0.820	0.890	-	-	0	0	-	0.820	0.820	0.890	-	-	0	-	0.00%
2020-07-16	0	0.820	0.820	0.890	-	-	0	0	-	0.820	0.820	0.890	-	-	0	-	0.00%
2020-07-15	0	0.820	0.820	0.890	-	-	0	0	-	0.820	0.820	0.890	-	-	0	-	0.00%
2020-07-14	0	0.820	0.820	0.880	-	-	0	0	-	0.820	0.820	0.880	-	-	0	-	0.00%
2020-07-13	0	0.820	0.820	0.890	0.820	0.900	104,000	93,120	0.8954	0.820	0.820	0.890	0.820	0.900	104,000	0.8954	0.00%
2020-07-10	0	0.820	0.820	0.890	-	-	0	0	-	0.820	0.820	0.890	-	-	0	-	0.00%
2020-07-09	0	0.820	0.820	0.880	0.820	0.820	4,000	3,280	0.8200	0.820	0.820	0.880	0.820	0.820	4,000	0.8200	0.00%
2020-07-08	0	0.820	0.820	0.890	-	-	0	0	-	0.820	0.820	0.890	-	-	0	-	0.00%
2020-07-07	0	0.820	0.820	0.870	0.820	0.880	8,000	6,760	0.8450	0.820	0.820	0.870	0.820	0.880	8,000	0.8450	-4.65%
2020-07-06	0	0.860	0.830	0.860	-	-	0	0	-	0.860	0.830	0.860	-	-	0	-	-2.27%
2020-07-03	0	0.880	0.820	0.880	-	-	0	0	-	0.880	0.820	0.880	-	-	0	-	-1.12%
2020-07-02	0	0.890	0.820	0.890	0.820	0.890	8,000	6,840	0.8550	0.890	0.820	0.890	0.820	0.890	8,000	0.8550	-1.11%
2020-06-30	0	0.900	0.820	0.900	-	-	0	0	-	0.900	0.820	0.900	-	-	0	-	0.00%
2020-06-29	0	0.900	0.810	0.900	0.900	0.900	102,000	91,800	0.9000	0.900	0.810	0.900	0.900	0.900	102,000	0.9000	1.12%
2020-06-26	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2020-06-24	0	0.890	0.800	0.890	-	-	0	0	-	0.890	0.800	0.890	-	-	0	-	0.00%
2020-06-23	0	0.890	0.800	0.890	-	-	0	0	-	0.890	0.800	0.890	-	-	0	-	0.00%
2020-06-22	0	0.890	0.800	0.890	0.890	0.900	204,000	182,360	0.8939	0.890	0.800	0.890	0.890	0.900	204,000	0.8939	1.14%
2020-06-19	0	0.880	0.800	0.880	-	-	0	0	-	0.880	0.800	0.880	-	-	0	-	0.00%
2020-06-18	0	0.880	0.810	0.880	-	-	0	0	-	0.880	0.810	0.880	-	-	0	-	0.00%
2020-06-17	0	0.880	0.800	0.880	0.900	0.900	104,000	93,600	0.9000	0.880	0.800	0.880	0.900	0.900	104,000	0.9000	-2.22%
2020-06-16	0	0.900	0.800	0.900	0.900	0.900	66,000	59,400	0.9000	0.900	0.800	0.900	0.900	0.900	66,000	0.9000	0.00%
2020-06-15	0	0.900	0.800	0.900	0.900	0.900	202,000	181,800	0.9000	0.900	0.800	0.900	0.900	0.900	202,000	0.9000	0.00%
2020-06-12	0	0.900	0.860	0.900	-	-	0	0	-	0.900	0.860	0.900	-	-	0	-	0.00%
2020-06-11	0	0.900	0.860	0.900	0.900	0.940	402,000	375,800	0.9348	0.900	0.860	0.900	0.900	0.940	402,000	0.9348	1.12%
2020-06-10	0	0.890	0.860	0.890	0.890	0.890	550,000	489,500	0.8900	0.890	0.860	0.890	0.890	0.890	550,000	0.8900	0.00%
2020-06-09	0	0.890	0.850	0.900	0.850	0.890	1,128,000	1,001,780	0.8881	0.890	0.850	0.900	0.850	0.890	1,128,000	0.8881	-1.11%
2020-06-08	0	0.900	0.880	0.900	0.920	0.920	1,300,000	1,196,000	0.9200	0.900	0.880	0.900	0.920	0.920	1,300,000	0.9200	-4.26%
2020-06-05	0	0.940	0.850	0.940	0.880	0.950	2,664,000	2,477,660	0.9301	0.940	0.850	0.940	0.880	0.950	2,664,000	0.9301	2.17%
2020-06-04	0	0.920	0.880	0.920	-	-	0	0	-	0.920	0.880	0.920	-	-	0	-	-1.08%
2020-06-03	0	0.930	0.880	0.940	0.930	0.950	32,000	30,300	0.9469	0.930	0.880	0.940	0.930	0.950	32,000	0.9469	3.33%
2020-06-02	0	0.900	0.880	0.910	0.900	0.950	32,000	29,400	0.9188	0.900	0.880	0.910	0.900	0.950	32,000	0.9188	-4.26%
2020-06-01	0	0.940	0.890	0.940	0.940	0.950	24,062	22,653	0.9414	0.940	0.890	0.940	0.940	0.950	24,062	0.9414	1.08%
2020-05-29	0	0.930	0.880	0.930	0.880	0.940	76,000	68,960	0.9074	0.930	0.880	0.930	0.880	0.940	76,000	0.9074	1.09%
2020-05-28	0	0.920	0.900	0.930	0.920	0.950	48,000	44,780	0.9329	0.920	0.900	0.930	0.920	0.950	48,000	0.9329	1.10%
2020-05-27	0	0.910	0.880	0.910	0.910	0.920	22,000	20,060	0.9118	0.910	0.880	0.910	0.910	0.920	22,000	0.9118	2.25%
2020-05-26	0	0.890	0.880	0.900	0.870	0.890	30,000	26,520	0.8840	0.890	0.880	0.900	0.870	0.890	30,000	0.8840	7.23%
2020-05-25	0	0.830	0.830	0.860	0.780	0.800	22,000	17,560	0.7982	0.830	0.830	0.860	0.780	0.800	22,000	0.7982	6.41%
2020-05-22	0	0.780	0.750	0.830	0.740	0.810	66,000	50,380	0.7633	0.780	0.750	0.830	0.740	0.810	66,000	0.7633	14.71%
2020-05-21	0	0.680	0.680	0.720	0.600	0.660	20,000	12,360	0.6180	0.680	0.680	0.720	0.600	0.660	20,000	0.6180	17.24%
2020-05-20	0	0.580	0.580	0.610	0.580	0.600	10,000	5,880	0.5880	0.580	0.580	0.610	0.580	0.600	10,000	0.5880	17.17%
2020-05-19	0	0.495	0.495	0.680	-	-	0	0	-	0.495	0.495	0.680	-	-	0	-	0.00%
2020-05-18	0	0.495	0.495	0.610	-	-	0	0	-	0.495	0.495	0.610	-	-	0	-	0.00%
2020-05-15	0	0.495	0.495	0.680	-	-	0	0	-	0.495	0.495	0.680	-	-	0	-	0.00%
2020-05-14	0	0.495	0.495	0.680	0.495	0.495	4,000	1,980	0.4950	0.495	0.495	0.680	0.495	0.495	4,000	0.4950	-1.00%
2020-05-13	0	0.500	0.495	0.660	-	-	0	0	-	0.500	0.495	0.660	-	-	0	-	0.00%
2020-05-12	0	0.500	0.495	0.500	-	-	0	0	-	0.500	0.495	0.500	-	-	0	-	0.00%
2020-05-11	0	0.500	0.500	0.540	0.500	0.500	12,000	6,320	0.5267	0.500	0.500	0.540	0.500	0.500	12,000	0.5267	-7.41%
2020-05-08	0	0.540	0.495	0.540	-	-	0	0	-	0.540	0.495	0.540	-	-	0	-	-3.57%
2020-05-07	0	0.560	0.540	0.680	-	-	0	0	-	0.560	0.540	0.680	-	-	0	-	0.00%
2020-05-06	0	0.560	0.360	0.560	-	-	0	0	-	0.560	0.360	0.560	-	-	0	-	-1.75%
2020-05-05	0	0.570	0.360	0.570	-	-	0	0	-	0.570	0.360	0.570	-	-	0	-	0.00%
2020-05-04	0	0.570	0.360	0.570	-	-	0	0	-	0.570	0.360	0.570	-	-	0	-	-1.72%
2020-04-29	0	0.580	0.580	0.680	0.580	0.580	2,000	1,160	0.5800	0.580	0.580	0.680	0.580	0.580	2,000	0.5800	0.00%
2020-04-28	0	0.580	0.580	0.680	0.580	0.580	10,000	5,800	0.5800	0.580	0.580	0.680	0.580	0.580	10,000	0.5800	-14.71%
2020-04-27	0	0.680	0.510	0.680	-	-	0	0	-	0.680	0.510	0.680	-	-	0	-	0.00%
2020-04-24	0	0.680	0.510	0.680	-	-	0	0	-	0.680	0.510	0.680	-	-	0	-	0.00%
2020-04-23	0	0.680	0.510	0.680	-	-	0	0	-	0.680	0.510	0.680	-	-	0	-	0.00%
2020-04-22	0	0.680	0.510	0.680	-	-	0	0	-	0.680	0.510	0.680	-	-	0	-	0.00%
2020-04-21	0	0.680	0.510	0.680	-	-	0	0	-	0.680	0.510	0.680	-	-	0	-	-1.45%
2020-04-20	0	0.690	0.590	-	-	-	0	0	-	0.690	0.590	-	-	-	0	-	0.00%
2020-04-17	0	0.690	0.510	0.690	-	-	0	0	-	0.690	0.510	0.690	-	-	0	-	-1.43%
2020-04-16	0	0.700	0.510	0.700	-	-	0	0	-	0.700	0.510	0.700	-	-	0	-	-5.41%
2020-04-15	0	0.740	0.510	0.740	-	-	0	0	-	0.740	0.510	0.740	-	-	0	-	-1.33%
2020-04-14	0	0.750	0.550	-	-	-	0	0	-	0.750	0.550	-	-	-	0	-	0.00%
2020-04-09	0	0.750	0.510	0.760	0.750	0.760	10,000	7,580	0.7580	0.750	0.510	0.760	0.750	0.760	10,000	0.7580	-1.32%
2020-04-08	0	0.760	0.510	0.760	-	-	0	0	-	0.760	0.510	0.760	-	-	0	-	-1.30%
2020-04-07	0	0.770	0.510	0.770	-	-	0	0	-	0.770	0.510	0.770	-	-	0	-	-2.53%
2020-04-06	0	0.790	0.570	0.900	0.790	0.790	6,000	4,740	0.7900	0.790	0.570	0.900	0.790	0.790	6,000	0.7900	31.67%
2020-04-03	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-04-02	0	0.600	-	0.790	-	-	0	0	-	0.600	-	0.790	-	-	0	-	0.00%
2020-04-01	0	0.600	-	0.790	-	-	0	0	-	0.600	-	0.790	-	-	0	-	0.00%
2020-03-31	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-03-30	0	0.600	-	0.790	-	-	0	0	-	0.600	-	0.790	-	-	0	-	0.00%
2020-03-27	0	0.600	-	0.600	-	-	298	154	0.5168	0.600	-	0.600	-	-	298	0.5168	0.00%
2020-03-26	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-03-25	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-03-24	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2020-03-23	0	0.600	-	0.790	-	-	0	0	-	0.600	-	0.790	-	-	0	-	0.00%
2020-03-20	0	0.600	0.380	0.790	0.590	0.600	58,000	34,720	0.5986	0.600	0.380	0.790	0.590	0.600	58,000	0.5986	-1.64%
2020-03-19	0	0.610	-	0.610	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
2020-03-18	0	0.610	-	0.610	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
2020-03-17	0	0.610	0.500	0.610	-	-	0	0	-	0.610	0.500	0.610	-	-	0	-	0.00%
2020-03-16	0	0.610	0.580	0.790	-	-	0	0	-	0.610	0.580	0.790	-	-	0	-	0.00%
2020-03-13	0	0.610	0.580	0.790	-	-	0	0	-	0.610	0.580	0.790	-	-	0	-	0.00%
2020-03-12	0	0.610	0.590	0.790	-	-	0	0	-	0.610	0.590	0.790	-	-	0	-	0.00%
2020-03-11	0	0.610	0.590	0.790	-	-	0	0	-	0.610	0.590	0.790	-	-	0	-	0.00%
2020-03-10	0	0.610	0.590	-	-	-	0	0	-	0.610	0.590	-	-	-	0	-	0.00%
2020-03-09	0	0.610	0.600	0.870	-	-	0	0	-	0.610	0.600	0.870	-	-	0	-	0.00%
2020-03-06	0	0.610	0.600	0.870	-	-	0	0	-	0.610	0.600	0.870	-	-	0	-	0.00%
2020-03-05	0	0.610	0.600	0.870	-	-	0	0	-	0.610	0.600	0.870	-	-	0	-	0.00%
2020-03-04	0	0.610	0.600	0.780	-	-	0	0	-	0.610	0.600	0.780	-	-	0	-	0.00%
2020-03-03	0	0.610	0.600	0.870	-	-	0	0	-	0.610	0.600	0.870	-	-	0	-	0.00%
2020-03-02	0	0.610	0.600	0.870	-	-	0	0	-	0.610	0.600	0.870	-	-	0	-	0.00%
2020-02-28	0	0.610	0.600	0.870	-	-	0	0	-	0.610	0.600	0.870	-	-	0	-	0.00%
2020-02-27	0	0.610	0.600	0.770	-	-	0	0	-	0.610	0.600	0.770	-	-	0	-	0.00%
2020-02-26	0	0.610	0.600	0.870	0.610	0.610	2,000	1,220	0.6100	0.610	0.600	0.870	0.610	0.610	2,000	0.6100	-1.61%
2020-02-25	0	0.620	0.600	0.620	0.610	0.620	4,000	2,460	0.6150	0.620	0.600	0.620	0.610	0.620	4,000	0.6150	-1.59%
2020-02-24	0	0.630	0.620	0.640	0.630	0.630	2,000	1,260	0.6300	0.630	0.620	0.640	0.630	0.630	2,000	0.6300	-1.56%
2020-02-21	0	0.640	0.630	0.870	-	-	0	0	-	0.640	0.630	0.870	-	-	0	-	0.00%
2020-02-20	0	0.640	0.630	0.870	-	-	0	0	-	0.640	0.630	0.870	-	-	0	-	0.00%
2020-02-19	0	0.640	0.630	0.870	-	-	0	0	-	0.640	0.630	0.870	-	-	0	-	0.00%
2020-02-18	0	0.640	0.630	0.760	-	-	0	0	-	0.640	0.630	0.760	-	-	0	-	0.00%
2020-02-17	0	0.640	0.630	0.870	-	-	0	0	-	0.640	0.630	0.870	-	-	0	-	0.00%
2020-02-14	0	0.640	0.630	0.870	0.640	0.640	2,000	1,280	0.6400	0.640	0.630	0.870	0.640	0.640	2,000	0.6400	0.00%
2020-02-13	0	0.640	0.630	0.870	0.640	0.640	2,000	1,280	0.6400	0.640	0.630	0.870	0.640	0.640	2,000	0.6400	0.00%
2020-02-12	0	0.640	0.640	0.870	-	-	0	0	-	0.640	0.640	0.870	-	-	0	-	0.00%
2020-02-11	0	0.640	0.640	0.890	-	-	0	0	-	0.640	0.640	0.890	-	-	0	-	0.00%
2020-02-10	0	0.640	0.620	0.790	-	-	0	0	-	0.640	0.620	0.790	-	-	0	-	0.00%
2020-02-07	0	0.640	0.620	0.890	-	-	0	0	-	0.640	0.620	0.890	-	-	0	-	-1.54%
2020-02-06	0	0.650	0.620	0.890	0.640	0.650	6,000	3,860	0.6433	0.650	0.620	0.890	0.640	0.650	6,000	0.6433	0.00%
2020-02-05	0	0.650	0.670	0.890	0.650	0.650	2,000	1,300	0.6500	0.650	0.670	0.890	0.650	0.650	2,000	0.6500	4.84%
2020-02-04	0	0.620	0.650	0.950	0.620	0.680	10,000	6,620	0.6620	0.620	0.650	0.950	0.620	0.680	10,000	0.6620	-10.14%
2020-02-03	0	0.690	0.620	0.950	0.690	0.710	6,000	4,200	0.7000	0.690	0.620	0.950	0.690	0.710	6,000	0.7000	-6.76%
2020-01-31	0	0.740	0.620	0.720	0.740	0.750	4,000	2,980	0.7450	0.740	0.620	0.720	0.740	0.750	4,000	0.7450	-3.90%
2020-01-30	0	0.770	0.620	0.740	0.740	0.800	14,000	10,860	0.7757	0.770	0.620	0.740	0.740	0.800	14,000	0.7757	-6.10%
2020-01-29	0	0.820	0.620	0.900	0.820	0.820	6,000	4,920	0.8200	0.820	0.620	0.900	0.820	0.820	6,000	0.8200	2.50%
2020-01-24	0	0.800	0.800	0.950	0.800	0.800	2,000	1,600	0.8000	0.800	0.800	0.950	0.800	0.800	2,000	0.8000	-2.44%
2020-01-23	0	0.820	0.820	0.950	0.810	0.810	4,000	3,240	0.8100	0.820	0.820	0.950	0.810	0.810	4,000	0.8100	1.23%
2020-01-22	0	0.810	0.800	0.950	-	-	0	0	-	0.810	0.800	0.950	-	-	0	-	0.00%
2020-01-21	0	0.810	0.800	0.950	0.810	0.810	4,000	3,240	0.8100	0.810	0.800	0.950	0.810	0.810	4,000	0.8100	-1.22%
2020-01-20	0	0.820	0.800	0.820	-	-	0	0	-	0.820	0.800	0.820	-	-	0	-	0.00%
2020-01-17	0	0.820	0.800	0.950	0.820	0.850	9,882	8,106	0.8203	0.820	0.800	0.950	0.820	0.850	9,882	0.8203	-14.58%
2020-01-16	0	0.960	0.790	0.960	-	-	0	0	-	0.960	0.790	0.960	-	-	0	-	0.00%
2020-01-15	0	0.960	0.790	0.960	0.960	0.960	2,000	1,920	0.9600	0.960	0.790	0.960	0.960	0.960	2,000	0.9600	4.35%
2020-01-14	0	0.920	0.790	0.960	-	-	0	0	-	0.920	0.790	0.960	-	-	0	-	0.00%
2020-01-13	0	0.920	0.790	0.960	-	-	0	0	-	0.920	0.790	0.960	-	-	0	-	-4.17%
2020-01-10	0	0.960	0.790	0.960	-	-	218	167	0.7661	0.960	0.790	0.960	-	-	218	0.7661	0.00%
2020-01-09	0	0.960	0.790	0.960	-	-	0	0	-	0.960	0.790	0.960	-	-	0	-	0.00%
2020-01-08	0	0.960	0.790	0.960	-	-	0	0	-	0.960	0.790	0.960	-	-	0	-	0.00%
2020-01-07	0	0.960	0.790	0.980	-	-	0	0	-	0.960	0.790	0.980	-	-	0	-	0.00%
2020-01-06	0	0.960	0.790	0.960	-	-	0	0	-	0.960	0.790	0.960	-	-	0	-	0.00%
2020-01-03	0	0.960	0.790	0.960	0.930	0.960	304,000	289,560	0.9525	0.960	0.790	0.960	0.930	0.960	304,000	0.9525	3.23%
2020-01-02	0	0.930	0.930	0.940	0.930	0.950	42,000	39,380	0.9376	0.930	0.930	0.940	0.930	0.950	42,000	0.9376	-3.12%
2019-12-31	0	0.960	0.980	0.990	0.930	0.970	90,000	84,940	0.9438	0.960	0.980	0.990	0.930	0.970	90,000	0.9438	4.35%
2019-12-30	0	0.920	0.910	0.930	0.830	0.920	82,000	71,620	0.8734	0.920	0.910	0.930	0.830	0.920	82,000	0.8734	10.84%
2019-12-27	0	0.830	0.860	0.870	0.780	0.790	32,000	25,180	0.7869	0.830	0.860	0.870	0.780	0.790	32,000	0.7869	6.41%
2019-12-24	0	0.780	0.720	0.840	-	-	0	0	-	0.780	0.720	0.840	-	-	0	-	0.00%
2019-12-23	0	0.780	0.720	0.780	0.700	0.780	52,000	38,040	0.7315	0.780	0.720	0.780	0.700	0.780	52,000	0.7315	8.33%
2019-12-20	0	0.720	0.680	0.720	0.720	0.730	8,000	5,780	0.7225	0.720	0.680	0.720	0.720	0.730	8,000	0.7225	0.00%
2019-12-19	0	0.720	0.660	0.730	-	-	0	0	-	0.720	0.660	0.730	-	-	0	-	0.00%
2019-12-18	0	0.720	0.630	0.720	0.570	0.720	216,000	139,660	0.6466	0.720	0.630	0.720	0.570	0.720	216,000	0.6466	30.91%
2019-12-17	0	0.550	0.570	0.590	0.550	0.600	40,000	22,620	0.5655	0.550	0.570	0.590	0.550	0.600	40,000	0.5655	-3.51%
2019-12-16	0	0.570	0.570	0.650	-	-	0	0	-	0.570	0.570	0.650	-	-	0	-	0.00%
2019-12-13	0	0.570	0.570	0.640	0.550	0.650	196,000	111,080	0.5667	0.570	0.570	0.640	0.550	0.650	196,000	0.5667	-18.57%
2019-12-12	0	0.700	0.650	0.840	-	-	0	0	-	0.700	0.650	0.840	-	-	0	-	0.00%
2019-12-11	0	0.700	0.650	0.860	-	-	0	0	-	0.700	0.650	0.860	-	-	0	-	0.00%
2019-12-10	0	0.700	0.650	0.860	-	-	0	0	-	0.700	0.650	0.860	-	-	0	-	0.00%
2019-12-09	0	0.700	0.650	0.840	-	-	0	0	-	0.700	0.650	0.840	-	-	0	-	0.00%
2019-12-06	0	0.700	0.650	0.860	-	-	0	0	-	0.700	0.650	0.860	-	-	0	-	0.00%
2019-12-05	0	0.700	0.650	0.860	-	-	0	0	-	0.700	0.650	0.860	-	-	0	-	0.00%
2019-12-04	0	0.700	0.650	0.840	-	-	0	0	-	0.700	0.650	0.840	-	-	0	-	0.00%
2019-12-03	0	0.700	0.650	0.860	-	-	0	0	-	0.700	0.650	0.860	-	-	0	-	0.00%
2019-12-02	0	0.700	0.650	0.860	-	-	0	0	-	0.700	0.650	0.860	-	-	0	-	0.00%
2019-11-29	0	0.700	0.650	0.840	-	-	0	0	-	0.700	0.650	0.840	-	-	0	-	0.00%
2019-11-28	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2019-11-27	0	0.700	0.650	0.700	0.700	0.720	4,798,000	3,434,480	0.7158	0.700	0.650	0.700	0.700	0.720	4,798,000	0.7158	-2.78%
2019-11-26	0	0.720	0.650	0.720	0.630	0.740	15,430,000	11,176,280	0.7243	0.720	0.650	0.720	0.630	0.740	15,430,000	0.7243	-1.37%
2019-11-25	0	0.730	0.630	0.730	0.700	0.730	7,586,000	5,417,900	0.7142	0.730	0.630	0.730	0.700	0.730	7,586,000	0.7142	2.82%
2019-11-22	0	0.710	0.640	0.710	0.700	0.720	10,230,000	7,253,000	0.7090	0.710	0.640	0.710	0.700	0.720	10,230,000	0.7090	1.43%
2019-11-21	0	0.700	0.630	0.710	0.690	0.700	4,132,000	2,877,400	0.6964	0.700	0.630	0.710	0.690	0.700	4,132,000	0.6964	-2.78%
2019-11-20	0	0.720	0.660	0.720	0.690	0.720	6,910,000	4,884,900	0.7069	0.720	0.660	0.720	0.690	0.720	6,910,000	0.7069	0.00%
2019-11-19	0	0.720	0.690	0.780	0.680	0.720	12,174,000	8,554,340	0.7027	0.720	0.690	0.780	0.680	0.720	12,174,000	0.7027	1.41%
2019-11-18	0	0.710	0.650	0.790	-	-	0	0	-	0.710	0.650	0.790	-	-	0	-	0.00%
2019-11-15	0	0.710	0.650	0.790	-	-	0	0	-	0.710	0.650	0.790	-	-	0	-	0.00%
2019-11-14	0	0.710	0.650	0.790	-	-	0	0	-	0.710	0.650	0.790	-	-	0	-	0.00%
2019-11-13	0	0.710	0.660	0.780	0.690	0.730	2,420,000	1,711,800	0.7074	0.710	0.660	0.780	0.690	0.730	2,420,000	0.7074	-5.33%
2019-11-12	0	0.750	0.730	0.780	0.750	0.780	1,430,000	1,090,840	0.7628	0.750	0.730	0.780	0.750	0.780	1,430,000	0.7628	1.35%
2019-11-11	0	0.740	0.730	0.780	0.730	0.740	4,000	2,940	0.7350	0.740	0.730	0.780	0.730	0.740	4,000	0.7350	1.37%
2019-11-08	0	0.730	0.730	0.790	0.730	0.730	4,000	2,920	0.7300	0.730	0.730	0.790	0.730	0.730	4,000	0.7300	0.00%
2019-11-07	0	0.730	0.730	0.810	0.730	0.730	12,000	8,760	0.7300	0.730	0.730	0.810	0.730	0.730	12,000	0.7300	-12.05%
2019-11-06	0	0.830	0.730	0.830	-	-	0	0	-	0.830	0.730	0.830	-	-	0	-	0.00%
2019-11-05	0	0.830	0.730	0.890	-	-	0	0	-	0.830	0.730	0.890	-	-	0	-	0.00%
2019-11-04	0	0.830	0.790	0.840	0.610	0.830	90,000	64,400	0.7156	0.830	0.790	0.840	0.610	0.830	90,000	0.7156	-1.19%
2019-11-01	0	0.840	0.800	0.840	0.840	0.840	10,000	8,400	0.8400	0.840	0.800	0.840	0.840	0.840	10,000	0.8400	2.44%
2019-10-31	0	0.820	0.650	0.860	0.820	0.840	30,000	24,900	0.8300	0.820	0.650	0.860	0.820	0.840	30,000	0.8300	-2.38%
2019-10-30	0	0.840	0.830	0.840	0.840	0.840	10,000	8,400	0.8400	0.840	0.830	0.840	0.840	0.840	10,000	0.8400	-6.67%
2019-10-29	0	0.900	0.840	0.900	-	-	0	0	-	0.900	0.840	0.900	-	-	0	-	0.00%
2019-10-28	0	0.900	0.840	0.900	-	-	0	0	-	0.900	0.840	0.900	-	-	0	-	0.00%
2019-10-25	0	0.900	0.840	0.900	0.840	0.900	24,000	21,360	0.8900	0.900	0.840	0.900	0.840	0.900	24,000	0.8900	4.65%
2019-10-24	0	0.860	0.840	0.860	-	-	0	0	-	0.860	0.840	0.860	-	-	0	-	0.00%
2019-10-23	0	0.860	0.840	0.890	0.860	0.860	10,000	8,600	0.8600	0.860	0.840	0.890	0.860	0.860	10,000	0.8600	1.18%
2019-10-22	0	0.850	0.840	0.850	0.850	0.850	6,000	5,100	0.8500	0.850	0.840	0.850	0.850	0.850	6,000	0.8500	4.94%
2019-10-21	0	0.810	0.810	0.940	0.810	0.810	16,000	12,960	0.8100	0.810	0.810	0.940	0.810	0.810	16,000	0.8100	1.25%
2019-10-18	0	0.800	0.790	0.850	-	-	0	0	-	0.800	0.790	0.850	-	-	0	-	0.00%
2019-10-17	0	0.800	0.790	0.880	-	-	0	0	-	0.800	0.790	0.880	-	-	0	-	0.00%
2019-10-16	0	0.800	0.800	0.940	0.710	0.860	84,000	67,240	0.8005	0.800	0.800	0.940	0.710	0.860	84,000	0.8005	23.08%
2019-10-15	0	0.650	0.650	0.860	0.630	0.640	6,000	3,820	0.6367	0.650	0.650	0.860	0.630	0.640	6,000	0.6367	22.64%
2019-10-14	0	0.530	0.530	-	0.500	0.530	22,000	11,600	0.5273	0.530	0.530	-	0.500	0.530	22,000	0.5273	6.00%
2019-10-11	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2019-10-10	0	0.500	0.310	0.500	-	-	0	0	-	0.500	0.310	0.500	-	-	0	-	0.00%
2019-10-09	0	0.500	0.310	0.500	-	-	0	0	-	0.500	0.310	0.500	-	-	0	-	0.00%
2019-10-08	0	0.500	0.390	0.500	-	-	0	0	-	0.500	0.390	0.500	-	-	0	-	0.00%
2019-10-04	0	0.500	0.390	0.500	-	-	0	0	-	0.500	0.390	0.500	-	-	0	-	-1.96%
2019-10-03	0	0.510	0.390	0.510	-	-	0	0	-	0.510	0.390	0.510	-	-	0	-	0.00%
2019-10-02	0	0.510	-	0.510	-	-	0	0	-	0.510	-	0.510	-	-	0	-	-7.27%
2019-09-30	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	-8.33%
2019-09-27	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	-7.69%
2019-09-26	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	-1.52%
2019-09-25	0	0.660	-	0.660	-	-	0	0	-	0.660	-	0.660	-	-	0	-	-1.49%
2019-09-24	0	0.670	-	0.670	-	-	1,035	517	0.4995	0.670	-	0.670	-	-	1,035	0.4995	-2.90%
2019-09-23	0	0.690	-	-	-	-	0	0	-	0.690	-	-	-	-	0	-	0.00%
2019-09-20	0	0.690	0.500	0.690	0.690	0.690	100,000	69,000	0.6900	0.690	0.500	0.690	0.690	0.690	100,000	0.6900	0.00%
2019-09-19	0	0.690	0.690	-	0.690	0.690	20,000	13,800	0.6900	0.690	0.690	-	0.690	0.690	20,000	0.6900	0.00%
2019-09-18	0	0.690	0.690	-	0.690	0.690	30,000	20,700	0.6900	0.690	0.690	-	0.690	0.690	30,000	0.6900	0.00%
2019-09-17	0	0.690	0.690	-	-	-	0	0	-	0.690	0.690	-	-	-	0	-	0.00%
2019-09-16	0	0.690	0.690	-	0.690	0.690	20,000	13,800	0.6900	0.690	0.690	-	0.690	0.690	20,000	0.6900	0.00%
2019-09-13	0	0.690	0.690	-	-	-	0	0	-	0.690	0.690	-	-	-	0	-	0.00%
2019-09-12	0	0.690	0.690	-	0.690	0.690	48,000	33,120	0.6900	0.690	0.690	-	0.690	0.690	48,000	0.6900	0.00%
2019-09-11	0	0.690	0.690	0.800	0.690	0.690	4,000	2,760	0.6900	0.690	0.690	0.800	0.690	0.690	4,000	0.6900	-1.43%
2019-09-10	0	0.700	0.690	-	-	-	0	0	-	0.700	0.690	-	-	-	0	-	0.00%
2019-09-09	0	0.700	0.690	0.700	-	-	0	0	-	0.700	0.690	0.700	-	-	0	-	0.00%
2019-09-06	0	0.700	0.690	0.700	-	-	0	0	-	0.700	0.690	0.700	-	-	0	-	0.00%
2019-09-05	0	0.700	0.690	0.740	0.700	0.700	100,000	70,000	0.7000	0.700	0.690	0.740	0.700	0.700	100,000	0.7000	-6.67%
2019-09-04	0	0.750	0.700	0.750	0.750	0.750	40,000	30,000	0.7500	0.750	0.700	0.750	0.750	0.750	40,000	0.7500	-3.85%
2019-09-03	0	0.780	0.780	0.800	0.780	0.800	60,000	47,600	0.7933	0.780	0.780	0.800	0.780	0.800	60,000	0.7933	-9.30%
2019-09-02	0	0.860	-	0.860	-	-	0	0	-	0.860	-	0.860	-	-	0	-	-4.44%
2019-08-30	0	0.900	-	0.900	-	-	755	528	0.6993	0.900	-	0.900	-	-	755	0.6993	0.00%
2019-08-29	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2019-08-28	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2019-08-27	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2019-08-26	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	-4.26%
2019-08-23	0	0.940	-	0.940	-	-	0	0	-	0.940	-	0.940	-	-	0	-	0.00%
2019-08-22	0	0.940	-	0.940	-	-	0	0	-	0.940	-	0.940	-	-	0	-	-2.08%
2019-08-21	0	0.960	-	0.960	-	-	0	0	-	0.960	-	0.960	-	-	0	-	0.00%
2019-08-20	0	0.960	-	0.960	-	-	0	0	-	0.960	-	0.960	-	-	0	-	0.00%
2019-08-19	0	0.960	-	0.960	-	-	0	0	-	0.960	-	0.960	-	-	0	-	0.00%
2019-08-16	0	0.960	-	0.960	-	-	0	0	-	0.960	-	0.960	-	-	0	-	-2.04%
2019-08-15	0	0.980	-	0.980	-	-	0	0	-	0.980	-	0.980	-	-	0	-	0.00%
2019-08-14	0	0.980	-	0.980	-	-	0	0	-	0.980	-	0.980	-	-	0	-	0.00%
2019-08-13	0	0.980	-	0.980	-	-	0	0	-	0.980	-	0.980	-	-	0	-	0.00%
2019-08-12	0	0.980	-	0.980	0.980	0.980	8,000	7,840	0.9800	0.980	-	0.980	0.980	0.980	8,000	0.9800	8.89%
2019-08-09	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2019-08-08	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2019-08-07	0	0.900	-	0.900	0.900	0.900	4,000	3,760	0.9400	0.900	-	0.900	0.900	0.900	4,000	0.9400	12.50%
2019-08-06	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	-11.11%
2019-08-05	0	0.900	-	0.900	-	-	546	436	0.7985	0.900	-	0.900	-	-	546	0.7985	-5.26%
2019-08-02	0	0.950	-	0.950	-	-	0	0	-	0.950	-	0.950	-	-	0	-	0.00%
2019-08-01	0	0.950	-	0.950	-	-	0	0	-	0.950	-	0.950	-	-	0	-	0.00%
2019-07-31	0	0.950	-	0.950	-	-	0	0	-	0.950	-	0.950	-	-	0	-	0.00%
2019-07-30	0	0.950	-	0.950	0.970	0.970	2,000	1,940	0.9700	0.950	-	0.950	0.970	0.970	2,000	0.9700	2.15%
2019-07-29	0	0.930	-	0.930	-	-	0	0	-	0.930	-	0.930	-	-	0	-	0.00%
2019-07-26	0	0.930	-	0.930	-	-	0	0	-	0.930	-	0.930	-	-	0	-	0.00%
2019-07-25	0	0.930	0.250	0.930	-	-	0	0	-	0.930	0.250	0.930	-	-	0	-	0.00%
2019-07-24	0	0.930	0.250	0.930	-	-	0	0	-	0.930	0.250	0.930	-	-	0	-	0.00%
2019-07-23	0	0.930	0.250	0.930	-	-	0	0	-	0.930	0.250	0.930	-	-	0	-	0.00%
2019-07-22	0	0.930	0.250	0.930	-	-	0	0	-	0.930	0.250	0.930	-	-	0	-	0.00%
2019-07-19	0	0.930	0.250	0.930	-	-	0	0	-	0.930	0.250	0.930	-	-	0	-	0.00%
2019-07-18	0	0.930	0.250	0.930	-	-	0	0	-	0.930	0.250	0.930	-	-	0	-	0.00%
2019-07-17	0	0.930	0.250	0.930	-	-	0	0	-	0.930	0.250	0.930	-	-	0	-	0.00%
2019-07-16	0	0.930	0.250	0.930	-	-	0	0	-	0.930	0.250	0.930	-	-	0	-	0.00%
2019-07-15	0	0.930	0.255	0.930	-	-	0	0	-	0.930	0.255	0.930	-	-	0	-	0.00%
2019-07-12	0	0.930	0.255	0.930	-	-	0	0	-	0.930	0.255	0.930	-	-	0	-	0.00%
2019-07-11	0	0.930	0.255	0.930	-	-	0	0	-	0.930	0.255	0.930	-	-	0	-	0.00%
2019-07-10	0	0.930	0.250	0.930	0.930	0.930	6,000	5,580	0.9300	0.930	0.250	0.930	0.930	0.930	6,000	0.9300	0.00%
2019-07-09	0	0.930	0.250	0.930	-	-	0	0	-	0.930	0.250	0.930	-	-	0	-	0.00%
2019-07-08	0	0.930	0.250	0.930	-	-	0	0	-	0.930	0.250	0.930	-	-	0	-	0.00%
2019-07-05	0	0.930	-	0.930	-	-	0	0	-	0.930	-	0.930	-	-	0	-	0.00%
2019-07-04	0	0.930	0.250	0.930	-	-	0	0	-	0.930	0.250	0.930	-	-	0	-	0.00%
2019-07-03	0	0.930	0.610	0.930	-	-	0	0	-	0.930	0.610	0.930	-	-	0	-	0.00%
2019-07-02	0	0.930	0.610	0.930	-	-	0	0	-	0.930	0.610	0.930	-	-	0	-	0.00%
2019-06-28	0	0.930	0.600	0.930	-	-	0	0	-	0.930	0.600	0.930	-	-	0	-	0.00%
2019-06-27	0	0.930	0.610	0.930	-	-	0	0	-	0.930	0.610	0.930	-	-	0	-	0.00%
2019-06-26	0	0.930	0.600	0.930	-	-	0	0	-	0.930	0.600	0.930	-	-	0	-	0.00%
2019-06-25	0	0.930	0.610	0.950	-	-	0	0	-	0.930	0.610	0.950	-	-	0	-	0.00%
2019-06-24	0	0.930	0.600	0.950	-	-	0	0	-	0.930	0.600	0.950	-	-	0	-	0.00%
2019-06-21	0	0.930	0.600	0.950	-	-	0	0	-	0.930	0.600	0.950	-	-	0	-	0.00%
2019-06-20	0	0.930	0.600	0.950	-	-	0	0	-	0.930	0.600	0.950	-	-	0	-	0.00%
2019-06-19	0	0.930	0.600	0.940	-	-	0	0	-	0.930	0.600	0.940	-	-	0	-	0.00%
2019-06-18	0	0.930	0.600	0.950	-	-	0	0	-	0.930	0.600	0.950	-	-	0	-	0.00%
2019-06-17	0	0.930	0.600	0.950	-	-	0	0	-	0.930	0.600	0.950	-	-	0	-	0.00%
2019-06-14	0	0.930	0.620	0.950	-	-	0	0	-	0.930	0.620	0.950	-	-	0	-	0.00%
2019-06-13	0	0.930	0.620	0.950	-	-	0	0	-	0.930	0.620	0.950	-	-	0	-	0.00%
2019-06-12	0	0.930	0.610	0.950	-	-	0	0	-	0.930	0.610	0.950	-	-	0	-	0.00%
2019-06-11	0	0.930	0.610	0.950	-	-	0	0	-	0.930	0.610	0.950	-	-	0	-	0.00%
2019-06-10	0	0.930	0.600	0.950	-	-	0	0	-	0.930	0.600	0.950	-	-	0	-	0.00%
2019-06-06	0	0.930	0.610	0.950	-	-	0	0	-	0.930	0.610	0.950	-	-	0	-	0.00%
2019-06-05	0	0.930	0.600	0.950	-	-	0	0	-	0.930	0.600	0.950	-	-	0	-	0.00%
2019-06-04	0	0.930	0.610	0.950	-	-	0	0	-	0.930	0.610	0.950	-	-	0	-	0.00%
2019-06-03	0	0.930	0.600	0.950	-	-	0	0	-	0.930	0.600	0.950	-	-	0	-	0.00%
2019-05-31	0	0.930	0.600	0.970	-	-	0	0	-	0.930	0.600	0.970	-	-	0	-	0.00%
2019-05-30	0	0.930	0.610	0.970	-	-	0	0	-	0.930	0.610	0.970	-	-	0	-	0.00%
2019-05-29	0	0.930	0.600	0.970	0.930	0.930	100,043	93,035	0.9300	0.930	0.600	0.970	0.930	0.930	100,043	0.9300	0.00%
2019-05-28	0	0.930	0.610	0.930	-	-	0	0	-	0.930	0.610	0.930	-	-	0	-	-2.11%
2019-05-27	0	0.950	0.640	0.950	-	-	0	0	-	0.950	0.640	0.950	-	-	0	-	0.00%
2019-05-24	0	0.950	0.610	0.970	-	-	0	0	-	0.950	0.610	0.970	-	-	0	-	0.00%
2019-05-23	0	0.950	0.600	0.970	-	-	0	0	-	0.950	0.600	0.970	-	-	0	-	0.00%
2019-05-22	0	0.950	0.136	0.980	-	-	0	0	-	0.950	0.136	0.980	-	-	0	-	0.00%
2019-05-21	0	0.950	0.157	-	-	-	0	0	-	0.950	0.157	-	-	-	0	-	0.00%
2019-05-20	0	0.950	0.180	0.980	-	-	0	0	-	0.950	0.180	0.980	-	-	0	-	0.00%
2019-05-17	0	0.950	0.201	0.980	-	-	0	0	-	0.950	0.201	0.980	-	-	0	-	0.00%
2019-05-16	0	0.950	0.221	0.980	-	-	0	0	-	0.950	0.221	0.980	-	-	0	-	0.00%
2019-05-15	0	0.950	0.242	0.980	-	-	0	0	-	0.950	0.242	0.980	-	-	0	-	0.00%
2019-05-14	0	0.950	0.239	0.980	-	-	0	0	-	0.950	0.239	0.980	-	-	0	-	0.00%
2019-05-10	0	0.950	0.300	0.970	-	-	10,000	9,700	0.9700	0.950	0.300	0.970	-	-	10,000	0.9700	0.00%
2019-05-09	0	0.950	0.405	0.960	-	-	0	0	-	0.950	0.405	0.960	-	-	0	-	0.00%
2019-05-08	0	0.950	0.510	0.950	-	-	0	0	-	0.950	0.510	0.950	-	-	0	-	0.00%
2019-05-07	0	0.950	0.630	0.950	-	-	0	0	-	0.950	0.630	0.950	-	-	0	-	0.00%
2019-05-06	0	0.950	-	-	-	-	424	254	0.5991	0.950	-	-	-	-	424	0.5991	0.00%
2019-05-03	0	0.950	0.950	0.980	0.940	0.950	304,000	287,740	0.9465	0.950	0.950	0.980	0.940	0.950	304,000	0.9465	0.00%
2019-05-02	0	0.950	0.495	-	-	-	0	0	-	0.950	0.495	-	-	-	0	-	0.00%
2019-04-30	0	0.950	0.720	-	-	-	0	0	-	0.950	0.720	-	-	-	0	-	0.00%
2019-04-29	0	0.950	0.950	0.960	0.950	0.960	204,000	194,240	0.9522	0.950	0.950	0.960	0.950	0.960	204,000	0.9522	1.06%
2019-04-26	0	0.940	0.930	0.940	0.930	0.940	202,000	187,880	0.9301	0.940	0.930	0.940	0.930	0.940	202,000	0.9301	2.17%
2019-04-25	0	0.920	0.910	0.920	0.920	0.920	300,030	276,026	0.9200	0.920	0.910	0.920	0.920	0.920	300,030	0.9200	1.10%
2019-04-24	0	0.910	0.900	0.910	0.900	0.910	206,000	185,440	0.9002	0.910	0.900	0.910	0.900	0.910	206,000	0.9002	0.00%
2019-04-23	0	0.910	0.910	0.920	0.910	0.910	200,000	182,000	0.9100	0.910	0.910	0.920	0.910	0.910	200,000	0.9100	0.00%
2019-04-18	0	0.910	0.890	0.910	0.900	0.910	202,000	181,820	0.9001	0.910	0.890	0.910	0.900	0.910	202,000	0.9001	-1.09%
2019-04-17	0	0.920	0.900	0.920	0.900	0.920	136,000	123,520	0.9082	0.920	0.900	0.920	0.900	0.920	136,000	0.9082	-1.08%
2019-04-16	0	0.930	0.920	0.930	0.920	0.930	96,000	88,380	0.9206	0.930	0.920	0.930	0.920	0.930	96,000	0.9206	1.09%
2019-04-15	0	0.920	0.510	0.950	-	-	0	0	-	0.920	0.510	0.950	-	-	0	-	0.00%
2019-04-12	0	0.920	0.910	0.920	0.910	0.920	110,000	100,200	0.9109	0.920	0.910	0.920	0.910	0.920	110,000	0.9109	1.10%
2019-04-11	0	0.910	0.610	-	-	-	0	0	-	0.910	0.610	-	-	-	0	-	0.00%
2019-04-10	0	0.910	0.900	0.910	0.900	0.910	206,000	185,460	0.9003	0.910	0.900	0.910	0.900	0.910	206,000	0.9003	3.41%
2019-04-09	0	0.880	0.880	0.890	0.850	0.880	444,000	384,240	0.8654	0.880	0.880	0.890	0.850	0.880	444,000	0.8654	4.76%
2019-04-08	0	0.840	0.820	0.840	0.820	0.840	140,000	116,400	0.8314	0.840	0.820	0.840	0.820	0.840	140,000	0.8314	0.00%
2019-04-04	0	0.840	0.780	0.850	0.790	0.840	9,586,000	6,885,140	0.7182	0.840	0.780	0.850	0.790	0.840	9,586,000	0.7182	-1.18%
2019-04-03	0	0.850	0.820	0.850	0.820	0.910	3,830,000	3,275,620	0.8553	0.850	0.820	0.850	0.820	0.910	3,830,000	0.8553	-6.59%
2019-04-02	0	0.910	0.880	0.910	0.890	0.910	1,532,000	1,374,120	0.8969	0.910	0.880	0.910	0.890	0.910	1,532,000	0.8969	1.11%
2019-04-01	0	0.900	0.880	0.900	0.870	0.900	2,036,000	1,802,220	0.8852	0.900	0.880	0.900	0.870	0.900	2,036,000	0.8852	0.00%
2019-03-29	0	0.900	0.900	0.910	0.870	0.910	2,320,000	2,062,320	0.8889	0.900	0.900	0.910	0.870	0.910	2,320,000	0.8889	2.27%
2019-03-28	0	0.880	0.880	0.900	0.870	0.900	555,107	491,980	0.8863	0.880	0.880	0.900	0.870	0.900	555,107	0.8863	0.00%
2019-03-27	0	0.880	0.870	0.880	0.870	0.890	1,052,000	930,580	0.8846	0.880	0.870	0.880	0.870	0.890	1,052,000	0.8846	-1.12%
2019-03-26	0	0.890	0.880	0.890	0.880	0.890	3,586,000	3,164,540	0.8825	0.890	0.880	0.890	0.880	0.890	3,586,000	0.8825	1.14%
2019-03-25	0	0.880	0.870	0.880	0.860	0.880	422,000	365,140	0.8653	0.880	0.870	0.880	0.860	0.880	422,000	0.8653	-1.12%
2019-03-22	0	0.890	0.880	0.890	0.880	0.890	578,000	510,740	0.8836	0.890	0.880	0.890	0.880	0.890	578,000	0.8836	0.00%
2019-03-21	0	0.890	0.890	0.900	0.890	0.900	280,000	249,660	0.8916	0.890	0.890	0.900	0.890	0.900	280,000	0.8916	-1.11%
2019-03-20	0	0.900	0.890	0.900	0.890	0.900	608,000	544,180	0.8950	0.900	0.890	0.900	0.890	0.900	608,000	0.8950	1.12%
2019-03-19	0	0.890	0.890	0.900	0.890	0.910	514,000	461,600	0.8981	0.890	0.890	0.900	0.890	0.910	514,000	0.8981	-2.20%
2019-03-18	0	0.910	0.850	0.910	0.910	0.930	302,000	276,860	0.9168	0.910	0.850	0.910	0.910	0.930	302,000	0.9168	-4.21%
2019-03-15	0	0.950	0.850	0.950	-	-	0	0	-	0.950	0.850	0.950	-	-	0	-	0.00%
2019-03-14	0	0.950	0.850	0.950	-	-	0	0	-	0.950	0.850	0.950	-	-	0	-	0.00%
2019-03-13	0	0.950	0.850	0.950	-	-	0	0	-	0.950	0.850	0.950	-	-	0	-	0.00%
2019-03-12	0	0.950	0.850	0.950	-	-	0	0	-	0.950	0.850	0.950	-	-	0	-	0.00%
2019-03-11	0	0.950	0.850	0.950	-	-	0	0	-	0.950	0.850	0.950	-	-	0	-	0.00%
2019-03-08	0	0.950	0.850	-	-	-	0	0	-	0.950	0.850	-	-	-	0	-	0.00%
2019-03-07	0	0.950	0.850	-	-	-	0	0	-	0.950	0.850	-	-	-	0	-	0.00%
2019-03-06	0	0.950	0.850	0.950	-	-	0	0	-	0.950	0.850	0.950	-	-	0	-	0.00%
2019-03-05	0	0.950	0.850	0.960	-	-	0	0	-	0.950	0.850	0.960	-	-	0	-	0.00%
2019-03-04	0	0.950	0.890	0.960	0.940	0.950	48,000	45,140	0.9404	0.950	0.890	0.960	0.940	0.950	48,000	0.9404	0.00%
2019-03-01	0	0.950	0.900	0.950	-	-	0	0	-	0.950	0.900	0.950	-	-	0	-	0.00%
2019-02-28	0	0.950	0.930	0.950	0.940	0.950	44,000	41,780	0.9495	0.950	0.930	0.950	0.940	0.950	44,000	0.9495	1.06%
2019-02-27	0	0.940	0.900	0.940	0.940	0.940	8,000	7,520	0.9400	0.940	0.900	0.940	0.940	0.940	8,000	0.9400	0.00%
2019-02-26	0	0.940	0.900	0.940	0.940	0.940	10,000	9,400	0.9400	0.940	0.900	0.940	0.940	0.940	10,000	0.9400	0.00%
2019-02-25	0	0.940	0.900	0.940	0.940	0.940	6,000	5,640	0.9400	0.940	0.900	0.940	0.940	0.940	6,000	0.9400	0.00%
2019-02-22	0	0.940	0.910	0.950	0.910	0.960	100,000	93,380	0.9338	0.940	0.910	0.950	0.910	0.960	100,000	0.9338	1.08%
2019-02-21	0	0.930	0.910	0.950	-	-	0	0	-	0.930	0.910	0.950	-	-	0	-	0.00%
2019-02-20	0	0.930	0.910	0.930	-	-	0	0	-	0.930	0.910	0.930	-	-	0	-	-2.11%
2019-02-19	0	0.950	0.940	0.950	0.910	0.950	24,000	22,000	0.9167	0.950	0.940	0.950	0.910	0.950	24,000	0.9167	0.00%
2019-02-18	0	0.950	0.910	0.950	-	-	0	0	-	0.950	0.910	0.950	-	-	0	-	0.00%
2019-02-15	0	0.950	0.910	0.950	-	-	0	0	-	0.950	0.910	0.950	-	-	0	-	0.00%
2019-02-14	0	0.950	0.900	0.950	-	-	0	0	-	0.950	0.900	0.950	-	-	0	-	0.00%
2019-02-13	0	0.950	0.920	0.950	-	-	0	0	-	0.950	0.920	0.950	-	-	0	-	0.00%
2019-02-12	0	0.950	0.920	0.950	-	-	0	0	-	0.950	0.920	0.950	-	-	0	-	0.00%
2019-02-11	0	0.950	0.910	0.950	-	-	0	0	-	0.950	0.910	0.950	-	-	0	-	0.00%
2019-02-08	0	0.950	0.910	0.950	-	-	0	0	-	0.950	0.910	0.950	-	-	0	-	0.00%
2019-02-04	0	0.950	0.910	0.950	0.950	0.950	50,000	47,500	0.9500	0.950	0.910	0.950	0.950	0.950	50,000	0.9500	0.00%
2019-02-01	0	0.950	0.910	0.950	0.930	0.950	122,000	115,860	0.9497	0.950	0.910	0.950	0.930	0.950	122,000	0.9497	3.26%
2019-01-31	0	0.920	0.900	0.940	-	-	0	0	-	0.920	0.900	0.940	-	-	0	-	0.00%
2019-01-30	0	0.920	0.920	0.930	0.920	0.920	66,000	60,720	0.9200	0.920	0.920	0.930	0.920	0.920	66,000	0.9200	-2.13%
2019-01-29	0	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2019-01-28	0	0.940	0.910	0.940	-	-	0	0	-	0.940	0.910	0.940	-	-	0	-	0.00%
2019-01-25	0	0.940	0.910	0.940	0.900	0.940	5,365	4,866	0.9070	0.940	0.910	0.940	0.900	0.940	5,365	0.9070	3.30%
2019-01-24	0	0.910	0.910	0.940	0.910	0.910	2,000	1,820	0.9100	0.910	0.910	0.940	0.910	0.910	2,000	0.9100	-1.09%
2019-01-23	0	0.920	0.910	0.940	0.920	0.920	32,000	29,440	0.9200	0.920	0.910	0.940	0.920	0.920	32,000	0.9200	0.00%
2019-01-22	0	0.920	0.920	0.950	-	-	0	0	-	0.920	0.920	0.950	-	-	0	-	0.00%
2019-01-21	0	0.920	0.920	0.960	0.920	0.920	58,000	53,360	0.9200	0.920	0.920	0.960	0.920	0.920	58,000	0.9200	-1.08%
2019-01-18	0	0.930	0.930	0.960	0.930	0.930	12,000	11,160	0.9300	0.930	0.930	0.960	0.930	0.930	12,000	0.9300	0.00%
2019-01-17	0	0.930	0.920	0.960	-	-	0	0	-	0.930	0.920	0.960	-	-	0	-	0.00%
2019-01-16	0	0.930	0.920	0.960	-	-	0	0	-	0.930	0.920	0.960	-	-	0	-	0.00%
2019-01-15	0	0.930	0.930	1.040	1.040	1.040	4,000	4,160	1.0400	0.930	0.930	1.040	1.040	1.040	4,000	1.0400	2.20%
2019-01-14	0	0.910	0.900	1.050	-	-	0	0	-	0.910	0.900	1.050	-	-	0	-	0.00%
2019-01-11	0	0.910	0.900	1.010	0.900	0.930	42,000	37,880	0.9019	0.910	0.900	1.010	0.900	0.930	42,000	0.9019	1.11%
2019-01-10	0	0.900	0.890	0.920	0.900	0.980	60,000	54,980	0.9163	0.900	0.890	0.920	0.900	0.980	60,000	0.9163	-8.16%
2019-01-09	0	0.980	0.930	0.980	0.940	0.990	20,000	18,900	0.9450	0.980	0.930	0.980	0.940	0.990	20,000	0.9450	5.38%
2019-01-08	0	0.930	0.930	1.050	0.930	1.050	620,186	591,727	0.9541	0.930	0.930	1.050	0.930	1.050	620,186	0.9541	-2.11%
2019-01-07	0	0.950	0.900	0.950	-	-	0	0	-	0.950	0.900	0.950	-	-	0	-	0.00%
2019-01-04	0	0.950	0.860	0.950	0.950	0.950	2,000	1,900	0.9500	0.950	0.860	0.950	0.950	0.950	2,000	0.9500	7.95%
2019-01-03	0	0.880	0.860	0.950	-	-	0	0	-	0.880	0.860	0.950	-	-	0	-	0.00%
2019-01-02	0	0.880	0.880	0.940	0.880	0.940	96,000	90,000	0.9375	0.880	0.880	0.940	0.880	0.940	96,000	0.9375	-6.38%
2018-12-31	0	0.940	0.940	0.950	0.920	0.950	76,000	71,060	0.9350	0.940	0.940	0.950	0.920	0.950	76,000	0.9350	4.44%
2018-12-28	0	0.900	0.890	0.940	0.900	0.910	20,000	18,100	0.9050	0.900	0.890	0.940	0.900	0.910	20,000	0.9050	1.12%
2018-12-27	0	0.890	0.890	0.910	0.890	0.890	8,000	7,120	0.8900	0.890	0.890	0.910	0.890	0.890	8,000	0.8900	1.14%
2018-12-24	0	0.880	0.870	0.920	0.880	0.880	22,000	19,360	0.8800	0.880	0.870	0.920	0.880	0.880	22,000	0.8800	0.00%
2018-12-21	0	0.880	0.870	0.920	0.880	0.880	8,000	7,040	0.8800	0.880	0.870	0.920	0.880	0.880	8,000	0.8800	-3.30%
2018-12-20	0	0.910	0.880	0.910	-	-	0	0	-	0.910	0.880	0.910	-	-	0	-	0.00%
2018-12-19	0	0.910	0.890	0.930	-	-	0	0	-	0.910	0.890	0.930	-	-	0	-	0.00%
2018-12-18	0	0.910	0.880	0.910	-	-	0	0	-	0.910	0.880	0.910	-	-	0	-	0.00%
2018-12-17	0	0.910	0.880	0.910	-	-	0	0	-	0.910	0.880	0.910	-	-	0	-	0.00%
2018-12-14	0	0.910	0.880	0.930	0.910	0.910	40,000	36,400	0.9100	0.910	0.880	0.930	0.910	0.910	40,000	0.9100	2.25%
2018-12-13	0	0.890	0.890	0.930	-	-	0	0	-	0.890	0.890	0.930	-	-	0	-	1.14%
2018-12-12	0	0.880	0.870	0.900	0.880	0.880	10,000	8,800	0.8800	0.880	0.870	0.900	0.880	0.880	10,000	0.8800	1.15%
2018-12-11	0	0.870	0.860	0.900	-	-	0	0	-	0.870	0.860	0.900	-	-	0	-	0.00%
2018-12-10	0	0.870	0.870	0.900	0.850	0.850	6,000	5,100	0.8500	0.870	0.870	0.900	0.850	0.850	6,000	0.8500	0.00%
2018-12-07	0	0.870	0.870	0.930	-	-	0	0	-	0.870	0.870	0.930	-	-	0	-	0.00%
2018-12-06	0	0.870	0.870	0.930	0.870	0.870	52,000	45,240	0.8700	0.870	0.870	0.930	0.870	0.870	52,000	0.8700	-1.14%
2018-12-05	0	0.880	0.880	0.940	0.880	0.900	240,000	212,300	0.8846	0.880	0.880	0.940	0.880	0.900	240,000	0.8846	-3.30%
2018-12-04	0	0.910	0.900	0.910	0.910	0.910	57,943	52,669	0.9090	0.910	0.900	0.910	0.910	0.910	57,943	0.9090	-4.21%
2018-12-03	0	0.950	0.920	0.970	0.940	1.040	672,000	668,320	0.9945	0.950	0.920	0.970	0.940	1.040	672,000	0.9945	1.06%
2018-11-30	0	0.940	0.910	0.940	-	-	0	0	-	0.940	0.910	0.940	-	-	0	-	0.00%
2018-11-29	0	0.940	0.910	0.940	-	-	0	0	-	0.940	0.910	0.940	-	-	0	-	-1.05%
2018-11-28	0	0.950	0.900	0.950	-	-	0	0	-	0.950	0.900	0.950	-	-	0	-	0.00%
2018-11-27	0	0.950	0.830	0.950	0.950	0.950	30,000	28,500	0.9500	0.950	0.830	0.950	0.950	0.950	30,000	0.9500	-1.04%
2018-11-26	0	0.960	0.820	0.960	0.970	0.970	2,000	1,940	0.9700	0.960	0.820	0.960	0.970	0.970	2,000	0.9700	6.67%
2018-11-23	0	0.900	0.890	0.910	0.890	0.900	60,000	53,800	0.8967	0.900	0.890	0.910	0.890	0.900	60,000	0.8967	1.12%
2018-11-22	0	0.890	0.890	0.900	0.880	0.960	112,000	100,220	0.8948	0.890	0.890	0.900	0.880	0.960	112,000	0.8948	-1.11%
2018-11-21	0	0.900	0.900	0.950	0.870	0.890	140,000	123,040	0.8789	0.900	0.900	0.950	0.870	0.890	140,000	0.8789	-4.26%
2018-11-20	0	0.940	0.880	0.960	-	-	0	0	-	0.940	0.880	0.960	-	-	0	-	0.00%
2018-11-19	0	0.940	0.930	0.940	0.880	0.940	28,000	25,840	0.9229	0.940	0.930	0.940	0.880	0.940	28,000	0.9229	-1.05%
2018-11-16	0	0.950	0.880	0.960	-	-	1,443	1,313	0.9099	0.950	0.880	0.960	-	-	1,443	0.9099	0.00%
2018-11-15	0	0.950	0.880	0.960	-	-	0	0	-	0.950	0.880	0.960	-	-	0	-	0.00%
2018-11-14	0	0.950	0.880	0.950	-	-	0	0	-	0.950	0.880	0.950	-	-	0	-	-1.04%
2018-11-13	0	0.960	0.880	0.970	-	-	0	0	-	0.960	0.880	0.970	-	-	0	-	0.00%
2018-11-12	0	0.960	0.880	0.970	-	-	0	0	-	0.960	0.880	0.970	-	-	0	-	0.00%
2018-11-09	0	0.960	0.880	0.960	-	-	0	0	-	0.960	0.880	0.960	-	-	0	-	0.00%
2018-11-08	0	0.960	0.880	0.960	-	-	0	0	-	0.960	0.880	0.960	-	-	0	-	0.00%
2018-11-07	0	0.960	0.880	0.960	-	-	0	0	-	0.960	0.880	0.960	-	-	0	-	0.00%
2018-11-06	0	0.960	0.880	0.960	-	-	0	0	-	0.960	0.880	0.960	-	-	0	-	0.00%
2018-11-05	0	0.960	0.880	0.970	-	-	0	0	-	0.960	0.880	0.970	-	-	0	-	0.00%
2018-11-02	0	0.960	0.880	0.960	-	-	0	0	-	0.960	0.880	0.960	-	-	0	-	0.00%
2018-11-01	0	0.960	0.870	0.960	0.960	0.970	12,000	11,580	0.9650	0.960	0.870	0.960	0.960	0.970	12,000	0.9650	7.87%
2018-10-31	0	0.890	0.870	0.970	-	-	0	0	-	0.890	0.870	0.970	-	-	0	-	0.00%
2018-10-30	0	0.890	0.860	0.890	-	-	0	0	-	0.890	0.860	0.890	-	-	0	-	0.00%
2018-10-29	0	0.890	0.860	0.970	-	-	0	0	-	0.890	0.860	0.970	-	-	0	-	0.00%
2018-10-26	0	0.890	0.880	0.910	0.890	0.890	4,000	3,560	0.8900	0.890	0.880	0.910	0.890	0.890	4,000	0.8900	0.00%
2018-10-25	0	0.890	0.890	0.960	0.880	0.880	20,000	17,600	0.8800	0.890	0.890	0.960	0.880	0.880	20,000	0.8800	-4.30%
2018-10-24	0	0.930	0.880	0.970	-	-	0	0	-	0.930	0.880	0.970	-	-	0	-	0.00%
2018-10-23	0	0.930	0.880	0.970	-	-	0	0	-	0.930	0.880	0.970	-	-	0	-	0.00%
2018-10-22	0	0.930	0.870	0.930	-	-	0	0	-	0.930	0.870	0.930	-	-	0	-	0.00%
2018-10-19	0	0.930	0.880	0.960	-	-	0	0	-	0.930	0.880	0.960	-	-	0	-	0.00%
2018-10-18	0	0.930	0.880	0.960	-	-	0	0	-	0.930	0.880	0.960	-	-	0	-	0.00%
2018-10-16	0	0.930	0.930	0.960	0.930	0.950	112,000	105,480	0.9418	0.930	0.930	0.960	0.930	0.950	112,000	0.9418	2.20%
2018-10-15	0	0.910	0.910	0.920	0.900	0.900	6,000	5,400	0.9000	0.910	0.910	0.920	0.900	0.900	6,000	0.9000	0.00%
2018-10-12	0	0.910	0.910	0.950	0.910	0.910	14,000	12,740	0.9100	0.910	0.910	0.950	0.910	0.910	14,000	0.9100	0.00%
2018-10-11	0	0.910	0.890	0.950	0.880	0.910	96,000	85,360	0.8892	0.910	0.890	0.950	0.880	0.910	96,000	0.8892	-6.19%
2018-10-10	0	0.970	0.910	0.970	-	-	0	0	-	0.970	0.910	0.970	-	-	0	-	0.00%
2018-10-09	0	0.970	0.910	0.970	0.970	0.970	8,000	7,760	0.9700	0.970	0.910	0.970	0.970	0.970	8,000	0.9700	0.00%
2018-10-08	0	0.970	0.920	0.970	0.980	0.980	40,000	39,200	0.9800	0.970	0.920	0.970	0.980	0.980	40,000	0.9800	2.11%
2018-10-05	0	0.950	0.920	0.960	0.940	0.970	482,000	460,960	0.9563	0.950	0.920	0.960	0.940	0.970	482,000	0.9563	-1.04%
2018-10-04	0	0.960	0.930	0.960	0.950	0.960	1,138,000	1,087,000	0.9552	0.960	0.930	0.960	0.950	0.960	1,138,000	0.9552	3.23%
2018-10-03	0	0.930	0.930	0.950	0.920	0.920	52,000	47,840	0.9200	0.930	0.930	0.950	0.920	0.920	52,000	0.9200	1.09%
2018-10-02	0	0.920	0.920	0.950	0.920	0.920	2,000	1,840	0.9200	0.920	0.920	0.950	0.920	0.920	2,000	0.9200	0.00%
2018-09-28	0	0.920	0.920	0.940	-	-	0	0	-	0.920	0.920	0.940	-	-	0	-	1.10%
2018-09-27	0	0.910	0.910	0.930	0.910	0.910	2,000	1,820	0.9100	0.910	0.910	0.930	0.910	0.910	2,000	0.9100	1.11%
2018-09-26	0	0.900	0.890	0.920	0.900	0.900	132,058	118,849	0.9000	0.900	0.890	0.920	0.900	0.900	132,058	0.9000	1.12%
2018-09-24	0	0.890	0.890	0.900	0.890	0.890	4,000	3,560	0.8900	0.890	0.890	0.900	0.890	0.890	4,000	0.8900	0.00%
2018-09-21	0	0.890	0.890	0.900	0.880	0.890	148,000	131,000	0.8851	0.890	0.890	0.900	0.880	0.890	148,000	0.8851	2.30%
2018-09-20	0	0.870	0.870	0.880	0.870	0.870	64,000	55,680	0.8700	0.870	0.870	0.880	0.870	0.870	64,000	0.8700	2.35%
2018-09-19	0	0.850	0.850	0.860	0.840	0.850	183,010	155,428	0.8493	0.850	0.850	0.860	0.840	0.850	183,010	0.8493	2.41%
2018-09-18	0	0.830	0.830	0.850	0.830	0.830	6,000	4,980	0.8300	0.830	0.830	0.850	0.830	0.830	6,000	0.8300	0.00%
2018-09-17	0	0.830	0.830	0.850	0.830	0.830	6,000	4,980	0.8300	0.830	0.830	0.850	0.830	0.830	6,000	0.8300	-1.19%
2018-09-14	0	0.840	0.840	0.850	0.830	0.850	176,000	148,020	0.8410	0.840	0.840	0.850	0.830	0.850	176,000	0.8410	0.00%
2018-09-13	0	0.840	0.840	0.850	0.830	0.840	100,000	83,400	0.8340	0.840	0.840	0.850	0.830	0.840	100,000	0.8340	1.20%
2018-09-12	0	0.830	0.810	0.830	-	-	0	0	-	0.830	0.810	0.830	-	-	0	-	0.00%
2018-09-11	0	0.830	0.820	0.850	-	-	0	0	-	0.830	0.820	0.850	-	-	0	-	0.00%
2018-09-10	0	0.830	0.820	0.850	-	-	0	0	-	0.830	0.820	0.850	-	-	0	-	0.00%
2018-09-07	0	0.830	0.820	0.850	-	-	0	0	-	0.830	0.820	0.850	-	-	0	-	0.00%
2018-09-06	0	0.830	0.820	0.830	-	-	0	0	-	0.830	0.820	0.830	-	-	0	-	-1.19%
2018-09-05	0	0.840	0.830	0.850	-	-	0	0	-	0.840	0.830	0.850	-	-	0	-	0.00%
2018-09-04	0	0.840	0.830	0.850	0.840	0.840	84,000	70,560	0.8400	0.840	0.830	0.850	0.840	0.840	84,000	0.8400	1.20%
2018-09-03	0	0.830	0.820	0.830	0.830	0.830	100,000	83,000	0.8300	0.830	0.820	0.830	0.830	0.830	100,000	0.8300	1.22%
2018-08-31	0	0.820	0.820	0.830	0.780	0.820	192,155	153,962	0.8012	0.820	0.820	0.830	0.780	0.820	192,155	0.8012	3.80%
2018-08-30	0	0.790	0.780	0.800	-	-	0	0	-	0.790	0.780	0.800	-	-	0	-	0.00%
2018-08-29	0	0.790	0.790	0.800	0.780	0.790	10,000	7,880	0.7880	0.790	0.790	0.800	0.780	0.790	10,000	0.7880	1.28%
2018-08-28	0	0.780	0.780	0.790	0.770	0.770	10,000	7,700	0.7700	0.780	0.780	0.790	0.770	0.770	10,000	0.7700	0.00%
2018-08-27	0	0.780	0.770	0.790	0.760	0.780	118,000	90,480	0.7668	0.780	0.770	0.790	0.760	0.780	118,000	0.7668	4.00%
2018-08-24	0	0.750	0.740	0.770	0.740	0.750	22,000	16,480	0.7491	0.750	0.740	0.770	0.740	0.750	22,000	0.7491	1.35%
2018-08-23	0	0.740	0.720	0.780	0.740	0.740	20,000	14,800	0.7400	0.740	0.720	0.780	0.740	0.740	20,000	0.7400	4.23%
2018-08-22	0	0.710	0.710	0.740	0.710	0.730	116,000	83,400	0.7190	0.710	0.710	0.740	0.710	0.730	116,000	0.7190	-5.33%
2018-08-21	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
2018-08-20	0	0.750	0.690	0.750	-	-	0	0	-	0.750	0.690	0.750	-	-	0	-	0.00%
2018-08-17	0	0.750	0.690	0.750	-	-	0	0	-	0.750	0.690	0.750	-	-	0	-	0.00%
2018-08-16	0	0.750	0.680	0.750	-	-	0	0	-	0.750	0.680	0.750	-	-	0	-	0.00%
2018-08-15	0	0.750	0.710	0.750	-	-	0	0	-	0.750	0.710	0.750	-	-	0	-	0.00%
2018-08-14	0	0.750	0.680	0.750	-	-	0	0	-	0.750	0.680	0.750	-	-	0	-	0.00%
2018-08-13	0	0.750	0.680	0.750	-	-	0	0	-	0.750	0.680	0.750	-	-	0	-	0.00%
2018-08-10	0	0.750	0.690	0.750	-	-	0	0	-	0.750	0.690	0.750	-	-	0	-	0.00%
2018-08-09	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	-5.06%
2018-08-08	0	0.790	0.690	0.790	-	-	0	0	-	0.790	0.690	0.790	-	-	0	-	0.00%
2018-08-07	0	0.790	0.690	0.790	-	-	0	0	-	0.790	0.690	0.790	-	-	0	-	0.00%
2018-08-06	0	0.790	0.690	0.800	-	-	0	0	-	0.790	0.690	0.800	-	-	0	-	0.00%
2018-08-03	0	0.790	0.690	0.800	-	-	0	0	-	0.790	0.690	0.800	-	-	0	-	0.00%
2018-08-02	0	0.790	0.690	0.790	0.790	0.790	2,000	1,580	0.7900	0.790	0.690	0.790	0.790	0.790	2,000	0.7900	0.00%
2018-08-01	0	0.790	0.790	0.800	-	-	0	0	-	0.790	0.790	0.800	-	-	0	-	0.00%
2018-07-31	0	0.790	0.790	0.800	-	-	0	0	-	0.790	0.790	0.800	-	-	0	-	0.00%
2018-07-30	0	0.790	0.790	0.820	-	-	0	0	-	0.790	0.790	0.820	-	-	0	-	0.00%
2018-07-27	0	0.790	0.790	0.820	-	-	0	0	-	0.790	0.790	0.820	-	-	0	-	0.00%
2018-07-26	0	0.790	0.740	0.800	0.790	0.800	1,902,000	1,507,600	0.7926	0.790	0.740	0.800	0.790	0.800	1,902,000	0.7926	-1.25%
2018-07-25	0	0.800	0.780	0.800	0.790	0.800	2,022,000	1,597,600	0.7901	0.800	0.780	0.800	0.790	0.800	2,022,000	0.7901	0.00%
2018-07-24	0	0.800	0.780	0.800	0.800	0.800	1,944,000	1,555,200	0.8000	0.800	0.780	0.800	0.800	0.800	1,944,000	0.8000	0.00%
2018-07-23	0	0.800	0.780	0.810	0.790	0.800	1,888,000	1,510,200	0.7999	0.800	0.780	0.810	0.790	0.800	1,888,000	0.7999	1.27%
2018-07-20	0	0.790	0.780	0.790	0.800	0.800	2,280,000	1,824,000	0.8000	0.790	0.780	0.790	0.800	0.800	2,280,000	0.8000	1.28%
2018-07-19	0	0.780	0.780	0.810	0.780	0.780	10,000	7,800	0.7800	0.780	0.780	0.810	0.780	0.780	10,000	0.7800	2.63%
2018-07-18	0	0.760	0.740	0.770	-	-	0	0	-	0.760	0.740	0.770	-	-	0	-	0.00%
2018-07-17	0	0.760	0.740	0.800	-	-	0	0	-	0.760	0.740	0.800	-	-	0	-	0.00%
2018-07-16	0	0.760	0.740	0.800	-	-	0	0	-	0.760	0.740	0.800	-	-	0	-	0.00%
2018-07-13	0	0.760	0.760	0.800	0.740	0.740	4,000	2,960	0.7400	0.760	0.760	0.800	0.740	0.740	4,000	0.7400	0.00%
2018-07-12	0	0.760	0.760	0.800	-	-	0	0	-	0.760	0.760	0.800	-	-	0	-	2.70%
2018-07-11	0	0.740	0.740	0.800	0.740	0.740	10,000	7,400	0.7400	0.740	0.740	0.800	0.740	0.740	10,000	0.7400	-3.90%
2018-07-10	0	0.770	0.770	0.800	0.770	0.770	10,000	7,700	0.7700	0.770	0.770	0.800	0.770	0.770	10,000	0.7700	-1.28%
2018-07-09	0	0.780	0.770	0.780	-	-	0	0	-	0.780	0.770	0.780	-	-	0	-	-1.27%
2018-07-06	0	0.790	0.790	0.800	0.760	0.790	202,000	157,280	0.7786	0.790	0.790	0.800	0.760	0.790	202,000	0.7786	6.76%
2018-07-05	0	0.740	0.730	0.780	0.740	0.740	30,000	22,200	0.7400	0.740	0.730	0.780	0.740	0.740	30,000	0.7400	1.37%
2018-07-04	0	0.730	0.730	0.800	0.730	0.730	2,000	1,460	0.7300	0.730	0.730	0.800	0.730	0.730	2,000	0.7300	0.00%
2018-07-03	0	0.730	0.720	0.790	-	-	0	0	-	0.730	0.720	0.790	-	-	0	-	0.00%
2018-06-29	0	0.730	0.730	0.750	-	-	0	0	-	0.730	0.730	0.750	-	-	0	-	0.00%
2018-06-28	0	0.730	0.730	0.750	0.720	0.730	20,000	14,500	0.7250	0.730	0.730	0.750	0.720	0.730	20,000	0.7250	1.39%
2018-06-27	0	0.720	0.720	0.750	-	-	0	0	-	0.720	0.720	0.750	-	-	0	-	0.00%
2018-06-26	0	0.720	0.720	0.750	-	-	0	0	-	0.720	0.720	0.750	-	-	0	-	0.00%
2018-06-25	0	0.720	0.720	0.750	0.690	0.720	32,000	22,560	0.7050	0.720	0.720	0.750	0.690	0.720	32,000	0.7050	-4.00%
2018-06-22	0	0.750	0.750	0.800	0.750	0.750	80,000	60,000	0.7500	0.750	0.750	0.800	0.750	0.750	80,000	0.7500	0.00%
2018-06-21	0	0.750	0.750	0.780	0.750	0.750	70,000	52,500	0.7500	0.750	0.750	0.780	0.750	0.750	70,000	0.7500	0.00%
2018-06-20	0	0.750	0.750	0.800	-	-	0	0	-	0.750	0.750	0.800	-	-	0	-	1.35%
2018-06-19	0	0.740	0.740	0.790	0.740	0.740	68,000	50,320	0.7400	0.740	0.740	0.790	0.740	0.740	68,000	0.7400	-2.63%
2018-06-15	0	0.760	0.760	0.770	0.760	0.760	70,000	53,200	0.7600	0.760	0.760	0.770	0.760	0.760	70,000	0.7600	-2.56%
2018-06-14	0	0.780	0.760	0.800	-	-	0	0	-	0.780	0.760	0.800	-	-	0	-	0.00%
2018-06-13	0	0.780	0.760	0.780	0.760	0.780	130,000	100,000	0.7692	0.780	0.760	0.780	0.760	0.780	130,000	0.7692	2.63%
2018-06-12	0	0.760	0.760	0.800	0.760	0.760	174,000	132,240	0.7600	0.760	0.760	0.800	0.760	0.760	174,000	0.7600	-5.00%
2018-06-11	0	0.800	0.800	0.810	0.800	0.800	116,000	92,800	0.8000	0.800	0.800	0.810	0.800	0.800	116,000	0.8000	0.00%
2018-06-08	0	0.800	0.770	0.800	-	-	0	0	-	0.800	0.770	0.800	-	-	0	-	0.00%
2018-06-07	0	0.800	0.800	0.810	0.800	0.800	94,000	75,200	0.8000	0.800	0.800	0.810	0.800	0.800	94,000	0.8000	1.27%
2018-06-06	0	0.790	0.790	0.800	0.770	0.790	82,000	64,380	0.7851	0.790	0.790	0.800	0.770	0.790	82,000	0.7851	3.95%
2018-06-05	0	0.760	0.750	0.760	0.750	0.760	61,000	46,170	0.7569	0.760	0.750	0.760	0.750	0.760	61,000	0.7569	4.11%
2018-06-04	0	0.730	0.730	0.770	-	-	0	0	-	0.730	0.730	0.770	-	-	0	-	0.00%
2018-06-01	0	0.730	0.730	0.770	0.730	0.730	50,000	36,500	0.7300	0.730	0.730	0.770	0.730	0.730	50,000	0.7300	0.00%
2018-05-31	0	0.730	0.730	0.770	-	-	0	0	-	0.730	0.730	0.770	-	-	0	-	0.00%
2018-05-30	0	0.730	0.730	0.740	0.730	0.730	53,029	38,680	0.7294	0.730	0.730	0.740	0.730	0.730	53,029	0.7294	0.00%
2018-05-29	0	0.730	0.730	0.770	-	-	0	0	-	0.730	0.730	0.770	-	-	0	-	0.00%
2018-05-28	0	0.730	0.730	0.770	0.730	0.740	126,000	92,280	0.7324	0.730	0.730	0.770	0.730	0.740	126,000	0.7324	-1.35%
2018-05-25	0	0.740	0.730	0.750	0.720	0.740	40,000	29,320	0.7330	0.740	0.730	0.750	0.720	0.740	40,000	0.7330	2.78%
2018-05-24	0	0.720	0.720	0.740	0.720	0.740	194,000	140,680	0.7252	0.720	0.720	0.740	0.720	0.740	194,000	0.7252	2.86%
2018-05-23	0	0.700	0.700	0.730	-	-	0	0	-	0.700	0.700	0.730	-	-	0	-	0.00%
2018-05-21	0	0.700	0.700	0.730	-	-	0	0	-	0.700	0.700	0.730	-	-	0	-	1.45%
2018-05-18	0	0.690	0.690	0.730	-	-	0	0	-	0.690	0.690	0.730	-	-	0	-	0.00%
2018-05-17	0	0.690	0.690	0.730	0.680	0.690	526,000	362,900	0.6899	0.690	0.690	0.730	0.680	0.690	526,000	0.6899	2.99%
2018-05-16	0	0.670	0.670	0.710	0.670	0.670	100,000	67,000	0.6700	0.670	0.670	0.710	0.670	0.670	100,000	0.6700	-9.46%
2018-05-15	0	0.740	0.680	0.740	-	-	0	0	-	0.740	0.680	0.740	-	-	0	-	0.00%
2018-05-14	0	0.740	0.660	0.790	0.650	0.740	768,000	537,680	0.7001	0.740	0.660	0.790	0.650	0.740	768,000	0.7001	5.71%
2018-05-11	0	0.700	0.650	0.710	-	-	0	0	-	0.700	0.650	0.710	-	-	0	-	0.00%
2018-05-10	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2018-05-09	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2018-05-08	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	-1.41%
2018-05-07	0	0.710	0.650	0.710	-	-	0	0	-	0.710	0.650	0.710	-	-	0	-	0.00%
2018-05-04	0	0.710	0.660	0.710	-	-	0	0	-	0.710	0.660	0.710	-	-	0	-	0.00%
2018-05-03	0	0.710	0.670	0.710	0.660	0.710	34,000	22,660	0.6665	0.710	0.670	0.710	0.660	0.710	34,000	0.6665	0.00%
2018-05-02	0	0.710	0.660	0.710	-	-	0	0	-	0.710	0.660	0.710	-	-	0	-	-1.39%
2018-04-30	0	0.720	0.660	0.720	0.790	0.840	34,000	28,160	0.8282	0.720	0.660	0.720	0.790	0.840	34,000	0.8282	5.88%
2018-04-27	0	0.680	0.650	0.730	-	-	12	7	0.5833	0.680	0.650	0.730	-	-	12	0.5833	0.00%
2018-04-26	0	0.680	0.650	0.680	0.650	0.680	176,000	115,520	0.6564	0.680	0.650	0.680	0.650	0.680	176,000	0.6564	0.00%
2018-04-25	0	0.680	0.660	0.680	0.680	0.680	14,000	9,520	0.6800	0.680	0.660	0.680	0.680	0.680	14,000	0.6800	0.00%
2018-04-24	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	-1.45%
2018-04-23	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	0.00%
2018-04-20	0	0.690	0.660	0.690	0.650	0.770	258,000	173,780	0.6736	0.690	0.660	0.690	0.650	0.770	258,000	0.6736	4.55%
2018-04-19	0	0.660	0.660	0.700	-	-	0	0	-	0.660	0.660	0.700	-	-	0	-	1.54%
2018-04-18	0	0.650	0.650	0.660	0.650	0.660	26,000	17,120	0.6585	0.650	0.650	0.660	0.650	0.660	26,000	0.6585	-1.52%
2018-04-17	0	0.660	0.650	0.660	-	-	0	0	-	0.660	0.650	0.660	-	-	0	-	0.00%
2018-04-16	0	0.660	0.660	0.750	0.660	0.670	24,000	15,860	0.6608	0.660	0.660	0.750	0.660	0.670	24,000	0.6608	1.54%
2018-04-13	0	0.650	0.650	0.660	0.650	0.650	188,000	122,200	0.6500	0.650	0.650	0.660	0.650	0.650	188,000	0.6500	-2.99%
2018-04-12	0	0.670	0.670	0.690	0.670	0.670	60,000	40,200	0.6700	0.670	0.670	0.690	0.670	0.670	60,000	0.6700	-4.29%
2018-04-11	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	-2.78%
2018-04-10	0	0.720	0.660	0.730	-	-	0	0	-	0.720	0.660	0.730	-	-	0	-	0.00%
2018-04-09	0	0.720	0.660	0.720	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	0.00%
2018-04-06	0	0.720	0.650	0.720	-	-	0	0	-	0.720	0.650	0.720	-	-	0	-	0.00%
2018-04-04	0	0.720	0.650	0.720	-	-	0	0	-	0.720	0.650	0.720	-	-	0	-	0.00%
2018-04-03	0	0.720	0.690	0.720	-	-	0	0	-	0.720	0.690	0.720	-	-	0	-	0.00%
2018-03-29	0	0.720	0.670	0.720	-	-	0	0	-	0.720	0.670	0.720	-	-	0	-	0.00%
2018-03-28	0	0.720	0.670	0.720	0.670	0.720	86,000	59,140	0.6877	0.720	0.670	0.720	0.670	0.720	86,000	0.6877	0.00%
2018-03-27	0	0.720	0.720	0.770	0.720	0.780	88,000	65,320	0.7423	0.720	0.720	0.770	0.720	0.780	88,000	0.7423	0.00%
2018-03-26	0	0.720	0.700	0.720	0.720	0.720	404,000	290,880	0.7200	0.720	0.700	0.720	0.720	0.720	404,000	0.7200	0.00%
2018-03-23	0	0.720	0.710	0.720	0.680	0.770	530,000	386,820	0.7298	0.720	0.710	0.720	0.680	0.770	530,000	0.7298	9.09%
2018-03-22	0	0.660	0.660	0.680	0.650	0.750	1,222,000	843,400	0.6902	0.660	0.660	0.680	0.650	0.750	1,222,000	0.6902	-9.59%
2018-03-21	0	0.730	0.730	0.810	0.730	0.740	40,000	29,260	0.7315	0.730	0.730	0.810	0.730	0.740	40,000	0.7315	-10.98%
2018-03-20	0	0.820	0.800	0.850	0.800	0.840	206,000	167,960	0.8153	0.820	0.800	0.850	0.800	0.840	206,000	0.8153	-6.82%
2018-03-19	0	0.880	0.810	0.880	0.880	0.880	2,000	1,760	0.8800	0.880	0.810	0.880	0.880	0.880	2,000	0.8800	1.15%
2018-03-16	0	0.870	0.800	0.870	0.850	0.890	254,000	219,680	0.8649	0.870	0.800	0.870	0.850	0.890	254,000	0.8649	4.82%
2018-03-15	0	0.830	0.800	0.830	0.830	0.860	54,000	45,180	0.8367	0.830	0.800	0.830	0.830	0.860	54,000	0.8367	-3.49%
2018-03-14	0	0.860	0.830	0.860	0.830	0.860	78,000	65,880	0.8446	0.860	0.830	0.860	0.830	0.860	78,000	0.8446	0.00%
2018-03-13	0	0.860	0.790	0.860	0.840	0.860	50,000	42,480	0.8496	0.860	0.790	0.860	0.840	0.860	50,000	0.8496	0.00%
2018-03-12	0	0.860	0.790	0.860	0.790	0.860	84,414	72,410	0.8578	0.860	0.790	0.860	0.790	0.860	84,414	0.8578	1.18%
2018-03-09	0	0.850	0.810	0.860	0.800	0.860	112,000	90,520	0.8082	0.850	0.810	0.860	0.800	0.860	112,000	0.8082	4.94%
2018-03-08	0	0.810	0.800	0.870	-	-	0	0	-	0.810	0.800	0.870	-	-	0	-	0.00%
2018-03-07	0	0.810	0.800	0.810	0.800	0.810	44,000	35,540	0.8077	0.810	0.800	0.810	0.800	0.810	44,000	0.8077	-5.81%
2018-03-06	0	0.860	0.730	0.860	-	-	0	0	-	0.860	0.730	0.860	-	-	0	-	0.00%
2018-03-05	0	0.860	0.720	0.860	0.860	0.860	2,000	1,720	0.8600	0.860	0.720	0.860	0.860	0.860	2,000	0.8600	7.50%
2018-03-02	0	0.800	0.800	0.870	0.800	0.870	20,000	16,140	0.8070	0.800	0.800	0.870	0.800	0.870	20,000	0.8070	-5.88%
2018-03-01	0	0.850	0.810	0.850	0.800	0.860	4,000	3,320	0.8300	0.850	0.810	0.850	0.800	0.860	4,000	0.8300	-1.16%
2018-02-28	0	0.860	0.800	0.870	-	-	0	0	-	0.860	0.800	0.870	-	-	0	-	0.00%
2018-02-27	0	0.860	0.860	0.870	0.800	0.890	110,000	94,640	0.8604	0.860	0.860	0.870	0.800	0.890	110,000	0.8604	7.50%
2018-02-26	0	0.800	0.800	0.860	0.770	0.860	160,000	125,280	0.7830	0.800	0.800	0.860	0.770	0.860	160,000	0.7830	-2.44%
2018-02-23	0	0.820	0.820	0.890	0.790	0.900	36,000	30,000	0.8333	0.820	0.820	0.890	0.790	0.900	36,000	0.8333	-4.65%
2018-02-22	0	0.860	0.780	0.900	-	-	0	0	-	0.860	0.780	0.900	-	-	0	-	0.00%
2018-02-21	0	0.860	0.780	0.860	-	-	0	0	-	0.860	0.780	0.860	-	-	0	-	0.00%
2018-02-20	0	0.860	0.780	0.890	-	-	0	0	-	0.860	0.780	0.890	-	-	0	-	0.00%
2018-02-15	0	0.860	0.760	0.860	-	-	0	0	-	0.860	0.760	0.860	-	-	0	-	0.00%
2018-02-14	0	0.860	0.860	0.890	-	-	0	0	-	0.860	0.860	0.890	-	-	0	-	0.00%
2018-02-13	0	0.860	0.810	0.890	-	-	0	0	-	0.860	0.810	0.890	-	-	0	-	0.00%
2018-02-12	0	0.860	0.770	0.860	-	-	0	0	-	0.860	0.770	0.860	-	-	0	-	0.00%
2018-02-09	0	0.860	0.760	0.890	0.770	0.860	150,000	125,900	0.8393	0.860	0.760	0.890	0.770	0.860	150,000	0.8393	1.18%
2018-02-08	0	0.850	0.800	0.880	-	-	0	0	-	0.850	0.800	0.880	-	-	0	-	0.00%
2018-02-07	0	0.850	0.830	0.890	0.840	0.850	78,000	65,900	0.8449	0.850	0.830	0.890	0.840	0.850	78,000	0.8449	0.00%
2018-02-06	0	0.850	0.850	0.880	0.800	0.880	398,000	330,780	0.8311	0.850	0.850	0.880	0.800	0.880	398,000	0.8311	2.41%
2018-02-05	0	0.830	0.830	0.890	0.830	0.840	122,000	101,580	0.8326	0.830	0.830	0.890	0.830	0.840	122,000	0.8326	0.00%
2018-02-02	0	0.830	0.830	0.890	0.810	0.830	42,000	34,480	0.8210	0.830	0.830	0.890	0.810	0.830	42,000	0.8210	0.00%
2018-02-01	0	0.830	0.820	0.890	0.830	0.830	50,000	41,500	0.8300	0.830	0.820	0.890	0.830	0.830	50,000	0.8300	1.22%
2018-01-31	0	0.820	0.820	0.890	0.810	0.810	10,000	8,100	0.8100	0.820	0.820	0.890	0.810	0.810	10,000	0.8100	0.00%
2018-01-30	0	0.820	0.820	0.890	0.820	0.830	122,000	101,140	0.8290	0.820	0.820	0.890	0.820	0.830	122,000	0.8290	2.50%
2018-01-29	0	0.800	0.800	0.830	0.800	0.840	30,000	24,400	0.8133	0.800	0.800	0.830	0.800	0.840	30,000	0.8133	-5.88%
2018-01-26	0	0.850	0.800	0.890	0.850	0.860	136,000	116,420	0.8560	0.850	0.800	0.890	0.850	0.860	136,000	0.8560	0.00%
2018-01-25	0	0.850	0.850	0.890	0.850	0.890	132,012	114,369	0.8664	0.850	0.850	0.890	0.850	0.890	132,012	0.8664	-4.49%
2018-01-24	0	0.890	0.860	0.900	0.890	0.900	46,000	41,100	0.8935	0.890	0.860	0.900	0.890	0.900	46,000	0.8935	-1.11%
2018-01-23	0	0.900	0.860	0.900	0.900	0.930	340,089	309,713	0.9107	0.900	0.860	0.900	0.900	0.930	340,089	0.9107	-3.23%
2018-01-22	0	0.930	0.880	0.930	0.930	0.930	10,000	9,300	0.9300	0.930	0.880	0.930	0.930	0.930	10,000	0.9300	-2.11%
2018-01-19	0	0.950	0.950	0.990	0.870	0.950	238,000	216,280	0.9087	0.950	0.950	0.990	0.870	0.950	238,000	0.9087	9.20%
2018-01-18	0	0.870	0.850	0.880	0.850	0.870	184,000	158,200	0.8598	0.870	0.850	0.880	0.850	0.870	184,000	0.8598	0.00%
2018-01-17	0	0.870	0.870	0.890	0.820	0.920	302,000	266,980	0.8840	0.870	0.870	0.890	0.820	0.920	302,000	0.8840	-3.33%
2018-01-16	0	0.900	0.810	0.900	0.890	0.900	70,000	62,540	0.8934	0.900	0.810	0.900	0.890	0.900	70,000	0.8934	1.12%
2018-01-15	0	0.890	0.850	0.890	0.810	0.970	160,000	146,220	0.9139	0.890	0.850	0.890	0.810	0.970	160,000	0.9139	3.49%
2018-01-12	0	0.860	0.830	0.860	0.900	0.900	32,000	26,700	0.8344	0.860	0.830	0.860	0.900	0.900	32,000	0.8344	7.50%
2018-01-11	0	0.800	0.800	0.810	0.800	0.810	12,000	9,660	0.8050	0.800	0.800	0.810	0.800	0.810	12,000	0.8050	0.00%
2018-01-10	0	0.800	0.800	0.840	0.800	0.810	10,000	8,080	0.8080	0.800	0.800	0.840	0.800	0.810	10,000	0.8080	-3.61%
2018-01-09	0	0.830	0.800	0.830	-	-	0	0	-	0.830	0.800	0.830	-	-	0	-	0.00%
2018-01-08	0	0.830	0.820	0.860	0.810	0.810	40,000	32,400	0.8100	0.830	0.820	0.860	0.810	0.810	40,000	0.8100	-4.60%
2018-01-05	0	0.870	0.810	0.880	0.880	0.880	20,000	17,600	0.8800	0.870	0.810	0.880	0.880	0.880	20,000	0.8800	2.35%
2018-01-04	0	0.850	0.800	0.920	-	-	0	0	-	0.850	0.800	0.920	-	-	0	-	0.00%
2018-01-03	0	0.850	0.810	0.850	0.840	0.850	50,000	42,220	0.8444	0.850	0.810	0.850	0.840	0.850	50,000	0.8444	-6.59%
2018-01-02	0	0.910	0.860	0.910	0.910	0.910	6,000	5,460	0.9100	0.910	0.860	0.910	0.910	0.910	6,000	0.9100	-3.19%
2017-12-29	0	0.940	0.950	0.960	0.870	0.950	1,868,000	1,717,680	0.9195	0.940	0.950	0.960	0.870	0.950	1,868,000	0.9195	5.62%
2017-12-28	0	0.890	0.820	0.890	0.740	0.900	2,380,000	1,854,440	0.7792	0.890	0.820	0.890	0.740	0.900	2,380,000	0.7792	4.71%
2017-12-27	0	0.850	0.760	0.850	0.730	0.850	1,006,000	799,880	0.7951	0.850	0.760	0.850	0.730	0.850	1,006,000	0.7951	16.44%
2017-12-22	0	0.730	0.730	0.770	0.700	0.720	114,000	81,100	0.7114	0.730	0.730	0.770	0.700	0.720	114,000	0.7114	-6.41%
2017-12-21	0	0.780	0.740	0.780	0.780	0.780	100,000	78,000	0.7800	0.780	0.740	0.780	0.780	0.780	100,000	0.7800	-2.50%
2017-12-20	0	0.800	0.730	0.800	0.700	0.800	544,000	403,200	0.7412	0.800	0.730	0.800	0.700	0.800	544,000	0.7412	9.59%
2017-12-19	0	0.730	0.720	0.730	-	-	0	0	-	0.730	0.720	0.730	-	-	0	-	0.00%
2017-12-18	0	0.730	0.710	0.730	0.700	0.740	274,000	197,880	0.7222	0.730	0.710	0.730	0.700	0.740	274,000	0.7222	7.35%
2017-12-15	0	0.680	0.680	0.700	0.670	0.680	306,000	208,020	0.6798	0.680	0.680	0.700	0.670	0.680	306,000	0.6798	-4.23%
2017-12-14	0	0.710	0.700	0.710	0.710	0.720	6,000	4,280	0.7133	0.710	0.700	0.710	0.710	0.720	6,000	0.7133	4.41%
2017-12-13	0	0.680	0.680	0.700	0.680	0.700	76,000	52,520	0.6911	0.680	0.680	0.700	0.680	0.700	76,000	0.6911	-1.45%
2017-12-12	0	0.690	0.690	0.700	0.680	0.750	96,000	66,260	0.6902	0.690	0.690	0.700	0.680	0.750	96,000	0.6902	-1.43%
2017-12-11	0	0.700	0.690	0.700	0.700	0.710	156,000	110,520	0.7085	0.700	0.690	0.700	0.700	0.710	156,000	0.7085	-5.41%
2017-12-08	0	0.740	0.710	0.740	0.670	0.740	30,000	20,880	0.6960	0.740	0.710	0.740	0.670	0.740	30,000	0.6960	2.78%
2017-12-07	0	0.720	0.720	0.750	0.650	0.680	46,000	30,200	0.6565	0.720	0.720	0.750	0.650	0.680	46,000	0.6565	4.35%
2017-12-06	0	0.690	0.700	0.720	0.660	0.800	76,000	55,640	0.7321	0.690	0.700	0.720	0.660	0.800	76,000	0.7321	-1.43%
2017-12-05	0	0.700	0.700	0.740	0.700	0.700	12,000	8,400	0.7000	0.700	0.700	0.740	0.700	0.700	12,000	0.7000	-5.41%
2017-12-04	0	0.740	0.720	0.740	0.680	0.740	16,000	11,360	0.7100	0.740	0.720	0.740	0.680	0.740	16,000	0.7100	8.82%
2017-12-01	0	0.680	0.670	0.720	0.680	0.690	38,000	25,920	0.6821	0.680	0.670	0.720	0.680	0.690	38,000	0.6821	-4.23%
2017-11-30	0	0.710	0.700	0.710	0.690	0.750	78,000	54,260	0.6956	0.710	0.700	0.710	0.690	0.750	78,000	0.6956	2.90%
2017-11-29	0	0.690	0.680	0.690	0.690	0.740	92,000	63,940	0.6950	0.690	0.680	0.690	0.690	0.740	92,000	0.6950	0.00%
2017-11-28	0	0.690	0.690	0.700	0.690	0.690	30,000	20,700	0.6900	0.690	0.690	0.700	0.690	0.690	30,000	0.6900	-1.43%
2017-11-27	0	0.700	0.700	0.720	0.700	0.700	30,000	21,000	0.7000	0.700	0.700	0.720	0.700	0.700	30,000	0.7000	-4.11%
2017-11-24	0	0.730	0.730	0.740	0.700	0.750	124,000	89,900	0.7250	0.730	0.730	0.740	0.700	0.750	124,000	0.7250	4.29%
2017-11-23	0	0.700	0.700	0.740	0.700	0.710	88,000	62,020	0.7048	0.700	0.700	0.740	0.700	0.710	88,000	0.7048	-6.67%
2017-11-22	0	0.750	0.720	0.750	0.680	0.750	135,621	93,793	0.6916	0.750	0.720	0.750	0.680	0.750	135,621	0.6916	5.63%
2017-11-21	0	0.710	0.700	0.710	0.690	0.710	292,000	204,900	0.7017	0.710	0.700	0.710	0.690	0.710	292,000	0.7017	-4.05%
2017-11-20	0	0.740	0.740	0.750	0.710	0.750	536,000	390,620	0.7288	0.740	0.740	0.750	0.710	0.750	536,000	0.7288	-1.33%
2017-11-17	0	0.750	0.740	0.750	0.740	0.760	20,000	14,960	0.7480	0.750	0.740	0.750	0.740	0.760	20,000	0.7480	-1.32%
2017-11-16	0	0.760	0.760	0.770	0.730	0.790	256,000	192,440	0.7517	0.760	0.760	0.770	0.730	0.790	256,000	0.7517	1.33%
2017-11-15	0	0.750	0.740	0.760	0.730	0.770	376,000	282,540	0.7514	0.750	0.740	0.760	0.730	0.770	376,000	0.7514	-2.60%
2017-11-14	0	0.770	0.770	0.780	0.760	0.790	76,000	59,680	0.7853	0.770	0.770	0.780	0.760	0.790	76,000	0.7853	-2.53%
2017-11-13	0	0.790	0.760	0.790	0.720	0.850	1,710,000	1,313,160	0.7679	0.790	0.760	0.790	0.720	0.850	1,710,000	0.7679	-7.06%
2017-11-10	0	0.850	0.850	0.870	0.850	0.900	986,000	859,080	0.8713	0.850	0.850	0.870	0.850	0.900	986,000	0.8713	-3.41%
2017-11-09	0	0.880	0.890	0.900	0.780	0.940	3,970,000	3,548,460	0.8938	0.880	0.890	0.900	0.780	0.940	3,970,000	0.8938	14.29%
2017-11-08	0	0.770	0.770	0.780	0.760	0.850	548,000	437,000	0.7974	0.770	0.770	0.780	0.760	0.850	548,000	0.7974	-8.33%
2017-11-07	0	0.840	0.840	0.860	0.720	0.910	182,628,000	128,928,240	0.7060	0.840	0.840	0.860	0.720	0.910	182,628,000	0.7060	5.00%
2017-11-06	0	0.800	0.790	0.810	0.770	0.940	3,482,000	2,866,200	0.8231	0.800	0.790	0.810	0.770	0.940	3,482,000	0.8231	-12.09%
2017-11-03	0	0.910	0.920	0.930	0.630	1.300	212,217,950	138,113,653	0.6508	0.910	0.920	0.930	0.630	1.300	212,217,950	0.6508	30.00%
2017-11-02	0	0.700	0.670	0.800	-	-	0	0	-	0.700	0.670	0.800	-	-	0	-	0.00%
2017-11-01	0	0.700	0.680	0.700	0.690	0.700	130,000	90,480	0.6960	0.700	0.680	0.700	0.690	0.700	130,000	0.6960	1.45%
2017-10-31	0	0.690	0.670	0.690	0.670	0.690	42,000	28,940	0.6890	0.690	0.670	0.690	0.670	0.690	42,000	0.6890	0.00%
2017-10-30	0	0.690	0.660	0.690	0.680	0.690	98,000	66,840	0.6820	0.690	0.660	0.690	0.680	0.690	98,000	0.6820	-1.43%
2017-10-27	0	0.700	0.670	0.750	-	-	0	0	-	0.700	0.670	0.750	-	-	0	-	0.00%
2017-10-26	0	0.700	0.670	0.700	0.680	0.740	106,000	74,400	0.7019	0.700	0.670	0.700	0.680	0.740	106,000	0.7019	-1.41%
2017-10-25	0	0.710	0.680	0.750	-	-	1	0	-	0.710	0.680	0.750	-	-	1	-	0.00%
2017-10-24	0	0.710	0.680	0.710	-	-	0	0	-	0.710	0.680	0.710	-	-	0	-	-1.39%
2017-10-23	0	0.720	0.690	0.750	-	-	0	0	-	0.720	0.690	0.750	-	-	0	-	0.00%
2017-10-20	0	0.720	0.680	0.750	-	-	0	0	-	0.720	0.680	0.750	-	-	0	-	0.00%
2017-10-19	0	0.720	0.680	0.750	0.710	0.800	90,000	67,600	0.7511	0.720	0.680	0.750	0.710	0.800	90,000	0.7511	0.00%
2017-10-18	0	0.720	0.710	0.800	-	-	0	0	-	0.720	0.710	0.800	-	-	0	-	0.00%
2017-10-17	0	0.720	0.680	0.730	0.700	0.720	224,000	159,160	0.7105	0.720	0.680	0.730	0.700	0.720	224,000	0.7105	1.41%
2017-10-16	0	0.710	0.680	0.710	0.710	0.710	40,000	28,400	0.7100	0.710	0.680	0.710	0.710	0.710	40,000	0.7100	2.90%
2017-10-13	0	0.690	0.660	0.690	0.670	0.700	398,000	274,060	0.6886	0.690	0.660	0.690	0.670	0.700	398,000	0.6886	-1.43%
2017-10-12	0	0.700	0.670	0.700	0.690	0.700	50,000	34,980	0.6996	0.700	0.670	0.700	0.690	0.700	50,000	0.6996	0.00%
2017-10-11	0	0.700	0.670	0.700	0.670	0.700	240,000	165,820	0.6909	0.700	0.670	0.700	0.670	0.700	240,000	0.6909	0.00%
2017-10-10	0	0.700	0.680	0.710	0.680	0.710	202,316	140,062	0.6923	0.700	0.680	0.710	0.680	0.710	202,316	0.6923	-2.78%
2017-10-09	0	0.720	0.690	0.720	0.680	0.720	224,018	156,051	0.6966	0.720	0.690	0.720	0.680	0.720	224,018	0.6966	0.00%
2017-10-06	0	0.720	0.700	0.720	0.720	0.730	6,000	4,360	0.7267	0.720	0.700	0.720	0.720	0.730	6,000	0.7267	0.00%
2017-10-04	0	0.720	0.690	0.720	0.750	0.750	20,000	15,000	0.7500	0.720	0.690	0.720	0.750	0.750	20,000	0.7500	-2.70%
2017-10-03	0	0.740	0.670	0.740	0.740	0.750	6,000	4,460	0.7433	0.740	0.670	0.740	0.740	0.750	6,000	0.7433	1.37%
2017-09-29	0	0.730	0.660	0.730	0.660	0.730	186,500	131,760	0.7065	0.730	0.660	0.730	0.660	0.730	186,500	0.7065	0.00%
2017-09-28	0	0.730	0.660	0.730	-	-	0	0	-	0.730	0.660	0.730	-	-	0	-	0.00%
2017-09-27	0	0.730	0.660	0.730	-	-	0	0	-	0.730	0.660	0.730	-	-	0	-	0.00%
2017-09-26	0	0.730	0.670	0.730	0.730	0.730	2,000	1,460	0.7300	0.730	0.670	0.730	0.730	0.730	2,000	0.7300	1.39%
2017-09-25	0	0.720	0.710	0.730	0.720	0.720	4,000	2,880	0.7200	0.720	0.710	0.730	0.720	0.720	4,000	0.7200	0.00%
2017-09-22	0	0.720	0.660	0.720	0.720	0.720	11,490,000	7,698,400	0.6700	0.720	0.660	0.720	0.720	0.720	11,490,000	0.6700	-1.37%
2017-09-21	0	0.730	0.650	0.740	0.730	0.730	90,000	65,700	0.7300	0.730	0.650	0.740	0.730	0.730	90,000	0.7300	0.00%
2017-09-20	0	0.730	0.650	0.730	0.710	0.730	132,000	94,960	0.7194	0.730	0.650	0.730	0.710	0.730	132,000	0.7194	1.39%
2017-09-19	0	0.720	0.670	0.720	0.700	0.750	162,000	114,440	0.7064	0.720	0.670	0.720	0.700	0.750	162,000	0.7064	2.86%
2017-09-18	0	0.700	0.620	0.700	0.660	0.700	434,000	295,280	0.6804	0.700	0.620	0.700	0.660	0.700	434,000	0.6804	6.06%
2017-09-15	0	0.660	0.610	0.660	0.660	0.660	4,000	2,640	0.6600	0.660	0.610	0.660	0.660	0.660	4,000	0.6600	0.00%
2017-09-14	0	0.660	0.650	0.660	0.650	0.700	12,000	7,940	0.6617	0.660	0.650	0.660	0.650	0.700	12,000	0.6617	1.54%
2017-09-13	0	0.650	0.610	0.650	0.630	0.660	98,000	62,660	0.6394	0.650	0.610	0.650	0.630	0.660	98,000	0.6394	0.00%
2017-09-12	0	0.650	0.600	0.650	0.610	0.650	130,572	82,060	0.6285	0.650	0.600	0.650	0.610	0.650	130,572	0.6285	6.56%
2017-09-11	0	0.610	0.590	0.620	0.600	0.710	1,113,000	679,300	0.6103	0.610	0.590	0.620	0.600	0.710	1,113,000	0.6103	-6.15%
2017-09-08	0	0.650	0.610	0.650	0.540	0.650	624,000	392,940	0.6297	0.650	0.610	0.650	0.540	0.650	624,000	0.6297	8.33%
2017-09-07	0	0.600	0.540	0.620	-	-	0	0	-	0.600	0.540	0.620	-	-	0	-	0.00%
2017-09-06	0	0.600	0.580	0.600	0.600	0.610	88,000	53,000	0.6023	0.600	0.580	0.600	0.600	0.610	88,000	0.6023	-1.64%
2017-09-05	0	0.610	0.610	0.670	-	-	0	0	-	0.610	0.610	0.670	-	-	0	-	0.00%
2017-09-04	0	0.610	0.610	0.670	-	-	0	0	-	0.610	0.610	0.670	-	-	0	-	0.00%
2017-09-01	0	0.610	0.610	0.700	-	-	0	0	-	0.610	0.610	0.700	-	-	0	-	0.00%
2017-08-31	0	0.610	0.610	0.700	0.610	0.610	2,000	1,220	0.6100	0.610	0.610	0.700	0.610	0.610	2,000	0.6100	-1.61%
2017-08-30	0	0.620	0.620	0.700	-	-	0	0	-	0.620	0.620	0.700	-	-	0	-	0.00%
2017-08-29	0	0.620	0.610	0.750	-	-	1,000	590	0.5900	0.620	0.610	0.750	-	-	1,000	0.5900	0.00%
2017-08-28	0	0.620	0.620	0.630	-	-	0	0	-	0.620	0.620	0.630	-	-	0	-	0.00%
2017-08-25	0	0.620	0.620	0.670	0.620	0.630	50,000	31,180	0.6236	0.620	0.620	0.670	0.620	0.630	50,000	0.6236	-3.12%
2017-08-24	0	0.640	0.620	0.690	-	-	0	0	-	0.640	0.620	0.690	-	-	0	-	0.00%
2017-08-22	0	0.640	0.620	0.640	-	-	0	0	-	0.640	0.620	0.640	-	-	0	-	0.00%
2017-08-21	0	0.640	0.620	0.640	-	-	0	0	-	0.640	0.620	0.640	-	-	0	-	0.00%
2017-08-18	0	0.640	0.620	0.640	-	-	0	0	-	0.640	0.620	0.640	-	-	0	-	0.00%
2017-08-17	0	0.640	0.620	0.720	-	-	0	0	-	0.640	0.620	0.720	-	-	0	-	0.00%
2017-08-16	0	0.640	0.620	0.660	-	-	0	0	-	0.640	0.620	0.660	-	-	0	-	0.00%
2017-08-15	0	0.640	0.620	0.670	-	-	0	0	-	0.640	0.620	0.670	-	-	0	-	0.00%
2017-08-14	0	0.640	0.630	0.670	0.640	0.640	6,000	3,840	0.6400	0.640	0.630	0.670	0.640	0.640	6,000	0.6400	0.00%
2017-08-11	0	0.640	0.620	0.640	0.640	0.640	20,000	12,800	0.6400	0.640	0.620	0.640	0.640	0.640	20,000	0.6400	0.00%
2017-08-10	0	0.640	0.640	0.680	-	-	0	0	-	0.640	0.640	0.680	-	-	0	-	0.00%
2017-08-09	0	0.640	0.640	0.670	0.630	0.630	2,000	1,260	0.6300	0.640	0.640	0.670	0.630	0.630	2,000	0.6300	-3.03%
2017-08-08	0	0.660	0.650	0.660	-	-	500	305	0.6100	0.660	0.650	0.660	-	-	500	0.6100	0.00%
2017-08-07	0	0.660	0.640	0.690	-	-	0	0	-	0.660	0.640	0.690	-	-	0	-	0.00%
2017-08-04	0	0.660	0.630	0.660	0.660	0.660	20,636	13,575	0.6578	0.660	0.630	0.660	0.660	0.660	20,636	0.6578	-1.49%
2017-08-03	0	0.670	0.640	0.750	0.670	0.710	132,000	91,220	0.6911	0.670	0.640	0.750	0.670	0.710	132,000	0.6911	6.35%
2017-08-02	0	0.630	0.630	0.750	-	-	0	0	-	0.630	0.630	0.750	-	-	0	-	0.00%
2017-08-01	0	0.630	0.630	0.640	0.610	0.630	46,000	28,780	0.6257	0.630	0.630	0.640	0.610	0.630	46,000	0.6257	3.28%
2017-07-31	0	0.610	0.610	0.620	0.600	0.600	14,000	8,400	0.6000	0.610	0.610	0.620	0.600	0.600	14,000	0.6000	-1.61%
2017-07-28	0	0.620	0.620	0.660	-	-	0	0	-	0.620	0.620	0.660	-	-	0	-	0.00%
2017-07-27	0	0.620	0.620	0.640	0.610	0.670	14,000	9,260	0.6614	0.620	0.620	0.640	0.610	0.670	14,000	0.6614	-8.82%
2017-07-26	0	0.680	0.650	0.680	0.670	0.680	58,000	39,100	0.6741	0.680	0.650	0.680	0.670	0.680	58,000	0.6741	-1.45%
2017-07-25	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	0.00%
2017-07-24	0	0.690	0.680	0.720	0.690	0.690	8,000	5,520	0.6900	0.690	0.680	0.720	0.690	0.690	8,000	0.6900	1.47%
2017-07-21	0	0.680	0.620	0.790	-	-	22	12	0.5455	0.680	0.620	0.790	-	-	22	0.5455	0.00%
2017-07-20	0	0.680	0.680	0.820	-	-	0	0	-	0.680	0.680	0.820	-	-	0	-	0.00%
2017-07-19	0	0.680	0.670	0.820	0.680	0.680	10,000	6,800	0.6800	0.680	0.670	0.820	0.680	0.680	10,000	0.6800	1.49%
2017-07-18	0	0.670	0.670	0.840	0.620	0.660	32,000	20,160	0.6300	0.670	0.670	0.840	0.620	0.660	32,000	0.6300	-4.29%
2017-07-17	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2017-07-14	0	0.700	0.650	0.840	-	-	0	0	-	0.700	0.650	0.840	-	-	0	-	0.00%
2017-07-13	0	0.700	0.700	0.840	-	-	0	0	-	0.700	0.700	0.840	-	-	0	-	0.00%
2017-07-12	0	0.700	0.640	0.840	-	-	0	0	-	0.700	0.640	0.840	-	-	0	-	0.00%
2017-07-11	0	0.700	0.640	0.700	-	-	0	0	-	0.700	0.640	0.700	-	-	0	-	0.00%
2017-07-10	0	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	-2.78%
2017-07-07	0	0.720	0.650	0.720	-	-	0	0	-	0.720	0.650	0.720	-	-	0	-	0.00%
2017-07-06	0	0.720	0.660	0.720	0.750	0.750	22,000	16,500	0.7500	0.720	0.660	0.720	0.750	0.750	22,000	0.7500	0.00%
2017-07-05	0	0.720	0.660	0.720	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	-1.37%
2017-07-04	0	0.730	0.650	0.730	0.730	0.730	40,000	29,200	0.7300	0.730	0.650	0.730	0.730	0.730	40,000	0.7300	-1.35%
2017-07-03	0	0.740	0.660	0.740	0.740	0.740	118,000	87,320	0.7400	0.740	0.660	0.740	0.740	0.740	118,000	0.7400	-1.33%
2017-06-30	0	0.750	0.680	0.750	0.670	0.770	58,000	43,380	0.7479	0.750	0.680	0.750	0.670	0.770	58,000	0.7479	0.00%
2017-06-29	0	0.750	0.630	0.770	0.750	0.770	70,000	52,900	0.7557	0.750	0.630	0.770	0.750	0.770	70,000	0.7557	-2.60%
2017-06-28	0	0.770	0.620	0.770	0.750	0.770	50,000	37,700	0.7540	0.770	0.620	0.770	0.750	0.770	50,000	0.7540	0.00%
2017-06-27	0	0.770	0.670	0.810	0.770	0.770	20,000	15,400	0.7700	0.770	0.670	0.810	0.770	0.770	20,000	0.7700	-4.94%
2017-06-26	0	0.810	0.810	0.820	0.790	0.810	118,543	94,243	0.7950	0.810	0.810	0.820	0.790	0.810	118,543	0.7950	3.85%
2017-06-23	0	0.780	0.640	0.790	0.780	0.780	42,000	32,760	0.7800	0.780	0.640	0.790	0.780	0.780	42,000	0.7800	0.00%
2017-06-22	0	0.780	0.640	0.780	0.780	0.780	140,000	109,200	0.7800	0.780	0.640	0.780	0.780	0.780	140,000	0.7800	1.30%
2017-06-21	0	0.770	0.660	0.770	0.700	0.770	145,117	110,528	0.7616	0.770	0.660	0.770	0.700	0.770	145,117	0.7616	0.00%
2017-06-20	0	0.770	0.650	0.770	0.760	0.770	162,000	123,400	0.7617	0.770	0.650	0.770	0.760	0.770	162,000	0.7617	1.32%
2017-06-19	0	0.760	0.660	0.770	0.750	0.770	222,000	167,920	0.7564	0.760	0.660	0.770	0.750	0.770	222,000	0.7564	1.33%
2017-06-16	0	0.750	0.630	0.760	0.710	0.760	2,800,000	1,997,940	0.7136	0.750	0.630	0.760	0.710	0.760	2,800,000	0.7136	2.74%
2017-06-15	0	0.730	0.620	0.730	0.690	0.730	400,000	282,100	0.7053	0.730	0.620	0.730	0.690	0.730	400,000	0.7053	5.80%
2017-06-14	0	0.690	0.630	0.700	0.600	0.700	320,000	214,260	0.6696	0.690	0.630	0.700	0.600	0.700	320,000	0.6696	6.15%
2017-06-13	0	0.650	0.600	0.680	0.600	0.680	698,000	441,300	0.6322	0.650	0.600	0.680	0.600	0.680	698,000	0.6322	1.56%
2017-06-12	0	0.640	0.560	0.640	-	-	0	0	-	0.640	0.560	0.640	-	-	0	-	-3.03%
2017-06-09	0	0.660	0.560	0.660	-	-	0	0	-	0.660	0.560	0.660	-	-	0	-	0.00%
2017-06-08	0	0.660	0.560	0.660	-	-	0	0	-	0.660	0.560	0.660	-	-	0	-	-1.49%
2017-06-07	0	0.670	0.600	0.670	0.560	0.670	48,000	30,840	0.6425	0.670	0.600	0.670	0.560	0.670	48,000	0.6425	19.64%
2017-06-06	0	0.560	0.560	0.650	-	-	0	0	-	0.560	0.560	0.650	-	-	0	-	0.00%
2017-06-05	0	0.560	0.560	0.650	0.560	0.570	6,000	3,400	0.5667	0.560	0.560	0.650	0.560	0.570	6,000	0.5667	0.00%
2017-06-02	0	0.560	0.560	0.620	0.550	0.610	60,017	36,009	0.6000	0.560	0.560	0.620	0.550	0.610	60,017	0.6000	-8.20%
2017-06-01	0	0.610	0.610	0.700	0.610	0.610	2,846	1,702	0.5980	0.610	0.610	0.700	0.610	0.610	2,846	0.5980	-1.61%
2017-05-31	0	0.620	0.610	0.690	-	-	0	0	-	0.620	0.610	0.690	-	-	0	-	0.00%
2017-05-29	0	0.620	0.610	0.700	0.620	0.620	150,000	93,000	0.6200	0.620	0.610	0.700	0.620	0.620	150,000	0.6200	-1.59%
2017-05-26	0	0.630	0.610	0.670	0.630	0.630	40,000	25,200	0.6300	0.630	0.610	0.670	0.630	0.630	40,000	0.6300	0.00%
2017-05-25	0	0.630	0.610	0.630	-	-	0	0	-	0.630	0.610	0.630	-	-	0	-	0.00%
2017-05-24	0	0.630	0.610	0.630	-	-	0	0	-	0.630	0.610	0.630	-	-	0	-	-1.56%
2017-05-23	0	0.640	0.610	0.660	-	-	0	0	-	0.640	0.610	0.660	-	-	0	-	0.00%
2017-05-22	0	0.640	0.610	0.700	-	-	0	0	-	0.640	0.610	0.700	-	-	0	-	0.00%
2017-05-19	0	0.640	0.610	0.700	-	-	0	0	-	0.640	0.610	0.700	-	-	0	-	0.00%
2017-05-18	0	0.640	0.610	0.700	-	-	0	0	-	0.640	0.610	0.700	-	-	0	-	0.00%
2017-05-17	0	0.640	0.610	0.660	-	-	0	0	-	0.640	0.610	0.660	-	-	0	-	0.00%
2017-05-16	0	0.640	0.610	0.660	0.640	0.640	32,000	20,480	0.6400	0.640	0.610	0.660	0.640	0.640	32,000	0.6400	0.00%
2017-05-15	0	0.640	0.640	0.670	0.640	0.640	18,000	11,520	0.6400	0.640	0.640	0.670	0.640	0.640	18,000	0.6400	-1.54%
2017-05-12	0	0.650	0.640	0.660	-	-	0	0	-	0.650	0.640	0.660	-	-	0	-	0.00%
2017-05-11	0	0.650	0.640	0.650	0.650	0.650	38,000	24,700	0.6500	0.650	0.640	0.650	0.650	0.650	38,000	0.6500	-2.99%
2017-05-10	0	0.670	0.650	0.750	-	-	0	0	-	0.670	0.650	0.750	-	-	0	-	0.00%
2017-05-09	0	0.670	0.660	0.690	0.650	0.670	74,000	48,460	0.6549	0.670	0.660	0.690	0.650	0.670	74,000	0.6549	-2.90%
2017-05-08	0	0.690	0.640	0.720	-	-	0	0	-	0.690	0.640	0.720	-	-	0	-	0.00%
2017-05-05	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	-2.82%
2017-05-04	0	0.710	0.640	0.710	-	-	0	0	-	0.710	0.640	0.710	-	-	0	-	0.00%
2017-05-02	0	0.710	0.650	0.780	-	-	0	0	-	0.710	0.650	0.780	-	-	0	-	0.00%
2017-04-28	0	0.710	0.690	0.730	-	-	0	0	-	0.710	0.690	0.730	-	-	0	-	0.00%
2017-04-27	0	0.710	0.690	0.790	-	-	0	0	-	0.710	0.690	0.790	-	-	0	-	0.00%
2017-04-26	0	0.710	0.710	0.790	0.700	0.700	4,000	2,800	0.7000	0.710	0.710	0.790	0.700	0.700	4,000	0.7000	-5.33%
2017-04-25	0	0.750	0.690	0.750	-	-	0	0	-	0.750	0.690	0.750	-	-	0	-	0.00%
2017-04-24	0	0.750	0.690	0.790	-	-	0	0	-	0.750	0.690	0.790	-	-	0	-	0.00%
2017-04-21	0	0.750	0.690	0.790	-	-	0	0	-	0.750	0.690	0.790	-	-	0	-	0.00%
2017-04-20	0	0.750	0.690	0.750	-	-	0	0	-	0.750	0.690	0.750	-	-	0	-	0.00%
2017-04-19	0	0.750	0.690	0.750	-	-	0	0	-	0.750	0.690	0.750	-	-	0	-	0.00%
2017-04-18	0	0.750	0.690	0.750	-	-	0	0	-	0.750	0.690	0.750	-	-	0	-	0.00%
2017-04-13	0	0.750	0.690	0.750	-	-	0	0	-	0.750	0.690	0.750	-	-	0	-	0.00%
2017-04-12	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2017-04-11	0	0.750	0.690	0.780	0.690	0.750	1,654,000	1,237,380	0.7481	0.750	0.690	0.780	0.690	0.750	1,654,000	0.7481	7.14%
2017-04-10	0	0.700	0.690	0.730	-	-	0	0	-	0.700	0.690	0.730	-	-	0	-	0.00%
2017-04-07	0	0.700	0.700	0.720	0.700	0.700	50,000	35,000	0.7000	0.700	0.700	0.720	0.700	0.700	50,000	0.7000	4.48%
2017-04-06	0	0.670	0.670	0.700	0.670	0.670	112,000	75,040	0.6700	0.670	0.670	0.700	0.670	0.670	112,000	0.6700	0.00%
2017-04-05	0	0.670	0.670	0.740	-	-	0	0	-	0.670	0.670	0.740	-	-	0	-	0.00%
2017-04-03	0	0.670	0.670	0.740	0.670	0.680	50,023	33,794	0.6756	0.670	0.670	0.740	0.670	0.680	50,023	0.6756	0.00%
2017-03-31	0	0.670	0.670	0.730	0.670	0.670	20,000	13,400	0.6700	0.670	0.670	0.730	0.670	0.670	20,000	0.6700	-1.47%
2017-03-30	0	0.680	0.670	0.730	0.680	0.680	100,000	68,000	0.6800	0.680	0.670	0.730	0.680	0.680	100,000	0.6800	0.00%
2017-03-29	0	0.680	0.680	0.710	0.680	0.700	576,000	399,200	0.6931	0.680	0.680	0.710	0.680	0.700	576,000	0.6931	-1.45%
2017-03-28	0	0.690	0.680	0.690	0.670	0.690	290,000	196,640	0.6781	0.690	0.680	0.690	0.670	0.690	290,000	0.6781	2.99%
2017-03-27	0	0.670	0.670	0.690	0.670	0.670	102,000	68,340	0.6700	0.670	0.670	0.690	0.670	0.670	102,000	0.6700	1.52%
2017-03-24	0	0.660	0.650	0.660	0.650	0.660	116,000	75,440	0.6503	0.660	0.650	0.660	0.650	0.660	116,000	0.6503	1.54%
2017-03-23	0	0.650	0.650	0.670	0.640	0.640	12,000	7,680	0.6400	0.650	0.650	0.670	0.640	0.640	12,000	0.6400	3.17%
2017-03-22	0	0.630	0.630	0.660	-	-	90,000	57,600	0.6400	0.630	0.630	0.660	-	-	90,000	0.6400	0.00%
2017-03-21	0	0.630	0.630	0.680	0.630	0.630	98,000	61,740	0.6300	0.630	0.630	0.680	0.630	0.630	98,000	0.6300	0.00%
2017-03-20	0	0.630	0.630	0.670	0.630	0.630	2,000	1,260	0.6300	0.630	0.630	0.670	0.630	0.630	2,000	0.6300	1.61%
2017-03-17	0	0.620	0.620	0.680	0.620	0.620	3,659	2,218	0.6062	0.620	0.620	0.680	0.620	0.620	3,659	0.6062	-1.59%
2017-03-16	0	0.630	0.610	0.670	0.610	0.630	61,659	38,349	0.6220	0.630	0.610	0.670	0.610	0.630	61,659	0.6220	3.28%
2017-03-15	0	0.610	0.610	0.680	0.610	0.610	20,000	12,200	0.6100	0.610	0.610	0.680	0.610	0.610	20,000	0.6100	0.00%
2017-03-14	0	0.610	0.610	0.670	-	-	0	0	-	0.610	0.610	0.670	-	-	0	-	0.00%
2017-03-13	0	0.610	0.610	0.670	0.610	0.620	76,000	46,460	0.6113	0.610	0.610	0.670	0.610	0.620	76,000	0.6113	-1.61%
2017-03-10	0	0.620	0.620	0.660	-	-	0	0	-	0.620	0.620	0.660	-	-	0	-	0.00%
2017-03-09	0	0.620	0.620	0.660	-	-	0	0	-	0.620	0.620	0.660	-	-	0	-	0.00%
2017-03-08	0	0.620	0.620	0.660	0.620	0.620	96,000	59,520	0.6200	0.620	0.620	0.660	0.620	0.620	96,000	0.6200	-1.59%
2017-03-07	0	0.630	0.620	0.670	-	-	0	0	-	0.630	0.620	0.670	-	-	0	-	0.00%
2017-03-06	0	0.630	0.630	0.650	0.630	0.630	62,000	39,060	0.6300	0.630	0.630	0.650	0.630	0.630	62,000	0.6300	-3.08%
2017-03-03	0	0.650	0.620	0.660	-	-	0	0	-	0.650	0.620	0.660	-	-	0	-	0.00%
2017-03-02	0	0.650	0.620	0.670	-	-	0	0	-	0.650	0.620	0.670	-	-	0	-	0.00%
2017-03-01	0	0.650	0.620	0.680	-	-	0	0	-	0.650	0.620	0.680	-	-	0	-	0.00%
2017-02-28	0	0.650	0.640	0.670	0.650	0.650	38,000	24,700	0.6500	0.650	0.640	0.670	0.650	0.650	38,000	0.6500	-4.41%
2017-02-27	0	0.680	0.640	0.680	-	-	0	0	-	0.680	0.640	0.680	-	-	0	-	0.00%
2017-02-24	0	0.680	0.640	0.680	0.680	0.680	100,000	67,960	0.6796	0.680	0.640	0.680	0.680	0.680	100,000	0.6796	6.25%
2017-02-23	0	0.640	0.630	0.660	-	-	0	0	-	0.640	0.630	0.660	-	-	0	-	0.00%
2017-02-22	0	0.640	0.640	0.660	0.640	0.650	150,000	97,000	0.6467	0.640	0.640	0.660	0.640	0.650	150,000	0.6467	-1.54%
2017-02-21	0	0.650	0.630	0.650	0.620	0.650	108,000	69,560	0.6441	0.650	0.630	0.650	0.620	0.650	108,000	0.6441	4.84%
2017-02-20	0	0.620	0.620	0.640	0.620	0.620	274,000	169,880	0.6200	0.620	0.620	0.640	0.620	0.620	274,000	0.6200	0.00%
2017-02-17	0	0.620	0.610	0.630	0.620	0.630	524,000	326,680	0.6234	0.620	0.610	0.630	0.620	0.630	524,000	0.6234	-1.59%
2017-02-16	0	0.630	0.620	0.640	0.600	0.630	1,538,000	930,840	0.6052	0.630	0.620	0.640	0.600	0.630	1,538,000	0.6052	6.78%
2017-02-15	0	0.590	0.590	0.610	0.590	0.590	40,000	23,600	0.5900	0.590	0.590	0.610	0.590	0.590	40,000	0.5900	0.00%
2017-02-14	0	0.590	0.590	0.620	0.590	0.590	250,000	147,500	0.5900	0.590	0.590	0.620	0.590	0.590	250,000	0.5900	0.00%
2017-02-13	0	0.590	0.590	0.610	0.590	0.650	256,000	151,840	0.5931	0.590	0.590	0.610	0.590	0.650	256,000	0.5931	0.00%
2017-02-10	0	0.590	0.590	0.620	0.590	0.590	300,000	177,000	0.5900	0.590	0.590	0.620	0.590	0.590	300,000	0.5900	3.51%
2017-02-09	0	0.570	0.570	0.610	0.570	0.570	4,000	2,280	0.5700	0.570	0.570	0.610	0.570	0.570	4,000	0.5700	3.64%
2017-02-08	0	0.550	0.550	0.580	0.520	0.550	18,000	9,720	0.5400	0.550	0.550	0.580	0.520	0.550	18,000	0.5400	0.00%
2017-02-07	0	0.550	0.530	0.560	-	-	0	0	-	0.550	0.530	0.560	-	-	0	-	0.00%
2017-02-06	0	0.550	0.550	0.570	0.550	0.550	50,000	27,500	0.5500	0.550	0.550	0.570	0.550	0.550	50,000	0.5500	-5.17%
2017-02-03	0	0.580	0.560	0.580	0.590	0.590	24,000	14,160	0.5900	0.580	0.560	0.580	0.590	0.590	24,000	0.5900	-1.69%
2017-02-02	0	0.590	0.570	0.590	0.560	0.650	348,000	203,620	0.5851	0.590	0.570	0.590	0.560	0.650	348,000	0.5851	7.27%
2017-02-01	0	0.550	0.550	0.580	0.540	0.550	4,000	2,180	0.5450	0.550	0.550	0.580	0.540	0.550	4,000	0.5450	-5.17%
2017-01-27	0	0.580	0.560	0.580	0.600	0.600	2,000	1,200	0.6000	0.580	0.560	0.580	0.600	0.600	2,000	0.6000	0.00%
2017-01-26	0	0.580	0.560	0.580	0.540	0.620	420,000	241,900	0.5760	0.580	0.560	0.580	0.540	0.620	420,000	0.5760	-1.69%
2017-01-25	0	0.590	0.550	0.590	0.560	0.610	438,000	254,040	0.5800	0.590	0.550	0.590	0.560	0.610	438,000	0.5800	3.51%
2017-01-24	0	0.570	0.560	0.570	0.480	0.640	722,000	411,010	0.5693	0.570	0.560	0.570	0.480	0.640	722,000	0.5693	18.75%
2017-01-23	0	0.480	0.480	0.490	0.475	0.480	290,000	138,820	0.4787	0.480	0.480	0.490	0.475	0.480	290,000	0.4787	0.00%
2017-01-20	0	0.480	0.475	0.480	0.480	0.550	3,522,000	1,742,780	0.4948	0.480	0.475	0.480	0.480	0.550	3,522,000	0.4948	-5.88%
2017-01-19	0	0.510	0.500	0.520	0.510	0.550	202,000	104,280	0.5162	0.510	0.500	0.520	0.510	0.550	202,000	0.5162	0.00%
2017-01-18	0	0.510	0.500	0.510	0.510	0.640	900,000	477,080	0.5301	0.510	0.500	0.510	0.510	0.640	900,000	0.5301	-8.93%
2017-01-17	0	0.560	0.550	0.560	0.560	0.600	388,000	222,060	0.5723	0.560	0.550	0.560	0.560	0.600	388,000	0.5723	-6.67%
2017-01-16	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2017-01-13	0	0.600	0.590	0.610	0.600	0.630	570,000	348,420	0.6113	0.600	0.590	0.610	0.600	0.630	570,000	0.6113	-7.69%
2017-01-12	0	0.650	0.630	0.660	0.630	0.650	10,112,000	6,071,360	0.6004	0.650	0.630	0.660	0.630	0.650	10,112,000	0.6004	1.56%
2017-01-11	0	0.640	0.640	0.680	0.640	0.640	46,000	29,440	0.6400	0.640	0.640	0.680	0.640	0.640	46,000	0.6400	-3.03%
2017-01-10	0	0.660	0.650	0.690	0.650	0.660	80,000	52,300	0.6538	0.660	0.650	0.690	0.650	0.660	80,000	0.6538	-1.49%
2017-01-09	0	0.670	0.670	0.710	0.670	0.670	13,071	8,725	0.6675	0.670	0.670	0.710	0.670	0.670	13,071	0.6675	-9.46%
2017-01-06	0	0.740	0.670	0.740	-	-	0	0	-	0.740	0.670	0.740	-	-	0	-	0.00%
2017-01-05	0	0.740	0.700	0.740	-	-	0	0	-	0.740	0.700	0.740	-	-	0	-	-3.90%
2017-01-04	0	0.770	0.700	0.770	-	-	0	0	-	0.770	0.700	0.770	-	-	0	-	0.00%
2017-01-03	0	0.770	0.700	0.770	0.700	0.780	100,000	71,600	0.7160	0.770	0.700	0.770	0.700	0.780	100,000	0.7160	-4.94%
2016-12-30	0	0.810	0.800	0.820	0.750	0.810	900,000	686,300	0.7626	0.810	0.800	0.820	0.750	0.810	900,000	0.7626	8.00%
2016-12-29	0	0.750	0.750	0.760	0.690	0.750	792,000	569,000	0.7184	0.750	0.750	0.760	0.690	0.750	792,000	0.7184	15.38%
2016-12-28	0	0.650	0.650	0.690	0.640	0.690	2,440,000	1,591,560	0.6523	0.650	0.650	0.690	0.640	0.690	2,440,000	0.6523	-1.52%
2016-12-23	0	0.660	0.620	0.660	0.670	0.730	72,000	48,640	0.6756	0.660	0.620	0.660	0.670	0.730	72,000	0.6756	1.54%
2016-12-22	0	0.650	0.580	0.650	0.540	0.690	1,518,009	893,244	0.5884	0.650	0.580	0.650	0.540	0.690	1,518,009	0.5884	16.07%
2016-12-21	0	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	0.00%
2016-12-20	0	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	-3.45%
2016-12-19	0	0.580	0.540	0.580	0.580	0.580	2,000	1,160	0.5800	0.580	0.540	0.580	0.580	0.580	2,000	0.5800	1.75%
2016-12-16	0	0.570	0.540	0.570	0.550	0.570	12,000	6,640	0.5533	0.570	0.540	0.570	0.550	0.570	12,000	0.5533	-1.72%
2016-12-15	0	0.580	0.540	0.580	0.550	0.620	40,000	22,660	0.5665	0.580	0.540	0.580	0.550	0.620	40,000	0.5665	5.45%
2016-12-14	0	0.550	0.540	0.550	0.590	0.590	4,932	2,844	0.5766	0.550	0.540	0.550	0.590	0.590	4,932	0.5766	-1.79%
2016-12-13	0	0.560	0.540	0.560	0.570	0.620	32,000	18,340	0.5731	0.560	0.540	0.560	0.570	0.620	32,000	0.5731	-1.75%
2016-12-12	0	0.570	0.550	0.570	0.570	0.620	124,000	71,880	0.5797	0.570	0.550	0.570	0.570	0.620	124,000	0.5797	-1.72%
2016-12-09	0	0.580	0.520	0.580	0.580	0.580	10,000	5,800	0.5800	0.580	0.520	0.580	0.580	0.580	10,000	0.5800	-1.69%
2016-12-08	0	0.590	0.530	0.590	0.540	0.590	20,448	11,719	0.5731	0.590	0.530	0.590	0.540	0.590	20,448	0.5731	9.26%
2016-12-07	0	0.540	0.510	0.540	0.540	0.590	102,000	55,580	0.5449	0.540	0.510	0.540	0.540	0.590	102,000	0.5449	0.00%
2016-12-06	0	0.540	0.540	0.550	0.540	0.630	1,178,000	642,880	0.5457	0.540	0.540	0.550	0.540	0.630	1,178,000	0.5457	-5.26%
2016-12-05	0	0.570	0.560	0.580	0.550	0.650	3,396,000	2,018,640	0.5944	0.570	0.560	0.580	0.550	0.650	3,396,000	0.5944	-19.72%
2016-12-02	0	0.710	0.640	0.660	0.660	0.710	622,000	423,120	0.6803	0.710	0.640	0.660	0.660	0.710	622,000	0.6803	0.00%
2016-12-01	0	0.710	0.710	0.750	0.710	0.710	22,350	15,858	0.7095	0.710	0.710	0.750	0.710	0.710	22,350	0.7095	-2.74%
2016-11-30	0	0.730	0.730	0.750	0.700	0.720	96,000	68,120	0.7096	0.730	0.730	0.750	0.700	0.720	96,000	0.7096	1.39%
2016-11-29	0	0.720	0.700	0.720	-	-	0	0	-	0.720	0.700	0.720	-	-	0	-	0.00%
2016-11-28	0	0.720	0.700	0.720	-	-	0	0	-	0.720	0.700	0.720	-	-	0	-	0.00%
2016-11-25	0	0.720	0.710	0.770	-	-	0	0	-	0.720	0.710	0.770	-	-	0	-	0.00%
2016-11-24	0	0.720	0.700	0.770	-	-	0	0	-	0.720	0.700	0.770	-	-	0	-	0.00%
2016-11-23	0	0.720	0.700	0.770	-	-	0	0	-	0.720	0.700	0.770	-	-	0	-	0.00%
2016-11-22	0	0.720	0.700	0.770	0.720	0.720	6,000	4,320	0.7200	0.720	0.700	0.770	0.720	0.720	6,000	0.7200	1.41%
2016-11-21	0	0.710	0.710	0.770	-	-	0	0	-	0.710	0.710	0.770	-	-	0	-	0.00%
2016-11-18	0	0.710	0.710	0.770	0.710	0.710	30,000	21,300	0.7100	0.710	0.710	0.770	0.710	0.710	30,000	0.7100	-1.39%
2016-11-17	0	0.720	0.710	0.720	-	-	0	0	-	0.720	0.710	0.720	-	-	0	-	0.00%
2016-11-16	0	0.720	0.720	0.770	-	-	0	0	-	0.720	0.720	0.770	-	-	0	-	0.00%
2016-11-15	0	0.720	0.720	0.790	0.720	0.730	20,000	14,500	0.7250	0.720	0.720	0.790	0.720	0.730	20,000	0.7250	-4.00%
2016-11-14	0	0.750	0.730	0.790	-	-	0	0	-	0.750	0.730	0.790	-	-	0	-	0.00%
2016-11-11	0	0.750	0.730	0.820	-	-	0	0	-	0.750	0.730	0.820	-	-	0	-	0.00%
2016-11-10	0	0.750	0.730	0.810	0.750	0.750	10,000	7,500	0.7500	0.750	0.730	0.810	0.750	0.750	10,000	0.7500	4.17%
2016-11-09	0	0.720	0.720	0.760	0.720	0.730	20,000	14,440	0.7220	0.720	0.720	0.760	0.720	0.730	20,000	0.7220	-4.00%
2016-11-08	0	0.750	0.750	0.810	-	-	0	0	-	0.750	0.750	0.810	-	-	0	-	1.35%
2016-11-07	0	0.740	0.740	0.810	0.740	0.740	20,000	14,800	0.7400	0.740	0.740	0.810	0.740	0.740	20,000	0.7400	-2.63%
2016-11-04	0	0.760	0.740	0.820	0.750	0.750	10,000	7,500	0.7500	0.760	0.740	0.820	0.750	0.750	10,000	0.7500	0.00%
2016-11-03	0	0.760	0.750	0.820	-	-	0	0	-	0.760	0.750	0.820	-	-	0	-	0.00%
2016-11-02	0	0.760	0.750	0.820	0.760	0.810	20,000	15,700	0.7850	0.760	0.750	0.820	0.760	0.810	20,000	0.7850	-7.32%
2016-11-01	0	0.820	0.750	0.820	-	-	0	0	-	0.820	0.750	0.820	-	-	0	-	0.00%
2016-10-31	0	0.820	0.730	0.820	-	-	0	0	-	0.820	0.730	0.820	-	-	0	-	0.00%
2016-10-28	0	0.820	0.740	0.820	-	-	0	0	-	0.820	0.740	0.820	-	-	0	-	0.00%
2016-10-27	0	0.820	0.740	0.820	-	-	0	0	-	0.820	0.740	0.820	-	-	0	-	0.00%
2016-10-26	0	0.820	0.730	0.840	0.820	0.820	70,000	57,400	0.8200	0.820	0.730	0.840	0.820	0.820	70,000	0.8200	5.13%
2016-10-25	0	0.780	0.780	0.870	-	-	0	0	-	0.780	0.780	0.870	-	-	0	-	0.00%
2016-10-24	0	0.780	0.680	0.780	-	-	0	0	-	0.780	0.680	0.780	-	-	0	-	0.00%
2016-10-20	0	0.780	0.780	0.800	0.780	0.800	70,000	55,000	0.7857	0.780	0.780	0.800	0.780	0.800	70,000	0.7857	-2.50%
2016-10-19	0	0.800	0.780	0.840	0.770	0.800	148,000	116,060	0.7842	0.800	0.780	0.840	0.770	0.800	148,000	0.7842	8.11%
2016-10-18	0	0.740	0.740	0.820	-	-	0	0	-	0.740	0.740	0.820	-	-	0	-	0.00%
2016-10-17	0	0.740	0.730	0.800	0.740	0.740	10,000	7,400	0.7400	0.740	0.730	0.800	0.740	0.740	10,000	0.7400	-2.63%
2016-10-14	0	0.760	0.750	0.800	0.750	0.830	80,000	62,100	0.7763	0.760	0.750	0.800	0.750	0.830	80,000	0.7763	-5.00%
2016-10-13	0	0.800	0.770	0.830	0.700	0.800	286,003	211,522	0.7396	0.800	0.770	0.830	0.700	0.800	286,003	0.7396	2.56%
2016-10-12	0	0.780	0.720	0.810	-	-	0	0	-	0.780	0.720	0.810	-	-	0	-	0.00%
2016-10-11	0	0.780	0.740	0.840	-	-	0	0	-	0.780	0.740	0.840	-	-	0	-	0.00%
2016-10-07	0	0.780	0.780	0.870	0.780	0.790	8,000	6,260	0.7825	0.780	0.780	0.870	0.780	0.790	8,000	0.7825	2.63%
2016-10-06	0	0.760	0.750	0.790	0.760	0.760	2,000	1,520	0.7600	0.760	0.750	0.790	0.760	0.760	2,000	0.7600	-7.32%
2016-10-05	0	0.820	0.740	0.830	0.740	0.820	22,000	17,740	0.8064	0.820	0.740	0.830	0.740	0.820	22,000	0.8064	12.33%
2016-10-04	0	0.730	0.730	0.780	0.730	0.730	20,000	14,600	0.7300	0.730	0.730	0.780	0.730	0.730	20,000	0.7300	-8.75%
2016-10-03	0	0.800	0.800	0.950	0.730	0.800	458,000	345,080	0.7534	0.800	0.800	0.950	0.730	0.800	458,000	0.7534	9.59%
2016-09-30	0	0.730	0.710	0.720	0.720	0.730	162,000	116,840	0.7212	0.730	0.710	0.720	0.720	0.730	162,000	0.7212	-8.75%
2016-09-29	0	0.800	0.730	0.800	0.800	0.800	400,000	320,000	0.8000	0.800	0.730	0.800	0.800	0.800	400,000	0.8000	0.00%
2016-09-28	0	0.800	0.730	-	0.720	0.800	568,000	422,460	0.7438	0.800	0.730	-	0.720	0.800	568,000	0.7438	8.11%
2016-09-27	0	0.740	0.670	0.740	0.740	0.750	4,000	2,980	0.7450	0.740	0.670	0.740	0.740	0.750	4,000	0.7450	5.71%
2016-09-26	0	0.700	0.700	0.720	0.700	0.700	2,000	1,400	0.7000	0.700	0.700	0.720	0.700	0.700	2,000	0.7000	-6.67%
2016-09-23	0	0.750	0.670	0.750	0.750	0.750	4,000	3,000	0.7500	0.750	0.670	0.750	0.750	0.750	4,000	0.7500	10.29%
2016-09-22	0	0.680	0.650	0.680	0.680	0.690	86,000	58,600	0.6814	0.680	0.650	0.680	0.680	0.690	86,000	0.6814	-1.45%
2016-09-21	0	0.690	0.690	0.730	0.680	0.680	18,000	12,240	0.6800	0.690	0.690	0.730	0.680	0.680	18,000	0.6800	2.99%
2016-09-20	0	0.670	0.670	0.710	0.660	0.670	54,000	36,140	0.6693	0.670	0.670	0.710	0.660	0.670	54,000	0.6693	-5.63%
2016-09-19	0	0.710	0.680	0.710	0.680	0.710	520,000	360,800	0.6938	0.710	0.680	0.710	0.680	0.710	520,000	0.6938	-5.33%
2016-09-15	0	0.750	0.710	0.760	-	-	0	0	-	0.750	0.710	0.760	-	-	0	-	0.00%
2016-09-14	0	0.750	0.740	0.800	0.680	0.750	42,000	31,140	0.7414	0.750	0.740	0.800	0.680	0.750	42,000	0.7414	0.00%
2016-09-13	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2016-09-12	0	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	0.00%
2016-09-09	0	0.750	0.750	0.760	0.740	0.760	194,000	143,760	0.7410	0.750	0.750	0.760	0.740	0.760	194,000	0.7410	7.14%
2016-09-08	0	0.700	0.700	0.740	0.690	0.700	32,000	22,160	0.6925	0.700	0.700	0.740	0.690	0.700	32,000	0.6925	-5.41%
2016-09-07	0	0.740	0.700	0.740	-	-	0	0	-	0.740	0.700	0.740	-	-	0	-	-1.33%
2016-09-06	0	0.750	0.720	0.750	0.740	0.750	56,000	41,980	0.7496	0.750	0.720	0.750	0.740	0.750	56,000	0.7496	7.14%
2016-09-05	0	0.700	0.690	0.730	-	-	0	0	-	0.700	0.690	0.730	-	-	0	-	0.00%
2016-09-02	0	0.700	0.700	0.740	-	-	0	0	-	0.700	0.700	0.740	-	-	0	-	0.00%
2016-09-01	0	0.700	0.700	0.760	0.690	0.700	6,000	4,160	0.6933	0.700	0.700	0.760	0.690	0.700	6,000	0.6933	-6.67%
2016-08-31	0	0.750	0.730	0.770	0.680	0.750	110,000	80,200	0.7291	0.750	0.730	0.770	0.680	0.750	110,000	0.7291	0.00%
2016-08-30	0	0.750	0.680	0.750	-	-	0	0	-	0.750	0.680	0.750	-	-	0	-	0.00%
2016-08-29	0	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	0.00%
2016-08-26	0	0.750	0.730	0.760	0.650	0.750	653,598	445,390	0.6814	0.750	0.730	0.760	0.650	0.750	653,598	0.6814	15.38%
2016-08-25	0	0.650	0.630	0.650	0.650	0.650	224,000	145,600	0.6500	0.650	0.630	0.650	0.650	0.650	224,000	0.6500	-12.16%
2016-08-24	0	0.740	0.660	0.740	-	-	0	0	-	0.740	0.660	0.740	-	-	0	-	-1.33%
2016-08-23	0	0.750	0.660	0.750	-	-	0	0	-	0.750	0.660	0.750	-	-	0	-	0.00%
2016-08-22	0	0.750	0.660	0.750	-	-	0	0	-	0.750	0.660	0.750	-	-	0	-	0.00%
2016-08-19	0	0.750	0.680	0.800	0.750	0.750	60,000	45,000	0.7500	0.750	0.680	0.800	0.750	0.750	60,000	0.7500	1.35%
2016-08-18	0	0.740	0.740	0.750	0.680	0.740	12,000	8,760	0.7300	0.740	0.740	0.750	0.680	0.740	12,000	0.7300	10.45%
2016-08-17	0	0.670	0.670	0.750	0.660	0.660	2,100	1,381	0.6576	0.670	0.670	0.750	0.660	0.660	2,100	0.6576	-9.46%
2016-08-16	0	0.740	0.650	0.740	-	-	0	0	-	0.740	0.650	0.740	-	-	0	-	0.00%
2016-08-15	0	0.740	0.650	0.740	-	-	0	0	-	0.740	0.650	0.740	-	-	0	-	0.00%
2016-08-12	0	0.740	0.660	0.740	-	-	0	0	-	0.740	0.660	0.740	-	-	0	-	0.00%
2016-08-11	0	0.740	0.660	0.740	-	-	0	0	-	0.740	0.660	0.740	-	-	0	-	0.00%
2016-08-10	0	0.740	0.680	0.740	-	-	0	0	-	0.740	0.680	0.740	-	-	0	-	-1.33%
2016-08-09	0	0.750	0.660	0.750	-	-	0	0	-	0.750	0.660	0.750	-	-	0	-	0.00%
2016-08-08	0	0.750	0.750	0.800	0.750	0.750	41,100	30,682	0.7465	0.750	0.750	0.800	0.750	0.750	41,100	0.7465	4.17%
2016-08-05	0	0.720	0.640	0.750	-	-	0	0	-	0.720	0.640	0.750	-	-	0	-	0.00%
2016-08-04	0	0.720	0.650	0.720	0.720	0.730	3,340,000	2,437,300	0.7297	0.720	0.650	0.720	0.720	0.730	3,340,000	0.7297	0.00%
2016-08-03	0	0.720	0.620	0.750	-	-	0	0	-	0.720	0.620	0.750	-	-	0	-	0.00%
2016-08-01	0	0.720	0.720	0.740	0.720	0.720	88,000	63,360	0.7200	0.720	0.720	0.740	0.720	0.720	88,000	0.7200	2.86%
2016-07-29	0	0.700	0.620	0.700	0.610	0.700	116,000	72,040	0.6210	0.700	0.620	0.700	0.610	0.700	116,000	0.6210	7.69%
2016-07-28	0	0.650	0.610	0.740	0.650	0.660	42,000	27,320	0.6505	0.650	0.610	0.740	0.650	0.660	42,000	0.6505	-13.33%
2016-07-27	0	0.750	0.680	0.750	-	-	0	0	-	0.750	0.680	0.750	-	-	0	-	0.00%
2016-07-26	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2016-07-25	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2016-07-22	0	0.750	0.690	0.750	-	-	0	0	-	0.750	0.690	0.750	-	-	0	-	0.00%
2016-07-21	0	0.750	0.690	0.760	-	-	538	355	0.6599	0.750	0.690	0.760	-	-	538	0.6599	0.00%
2016-07-20	0	0.750	0.690	0.800	-	-	0	0	-	0.750	0.690	0.800	-	-	0	-	0.00%
2016-07-19	0	0.750	0.690	0.800	-	-	0	0	-	0.750	0.690	0.800	-	-	0	-	0.00%
2016-07-18	0	0.750	0.690	0.800	-	-	0	0	-	0.750	0.690	0.800	-	-	0	-	0.00%
2016-07-15	0	0.750	0.690	0.790	0.750	0.750	100,000	75,000	0.7500	0.750	0.690	0.790	0.750	0.750	100,000	0.7500	11.94%
2016-07-14	0	0.670	0.670	0.750	0.650	0.690	60,000	39,680	0.6613	0.670	0.670	0.750	0.650	0.690	60,000	0.6613	-11.84%
2016-07-13	0	0.760	0.660	0.760	0.760	0.800	100,000	76,400	0.7640	0.760	0.660	0.760	0.760	0.800	100,000	0.7640	2.70%
2016-07-12	0	0.740	0.660	0.740	0.730	0.750	122,000	90,380	0.7408	0.740	0.660	0.740	0.730	0.750	122,000	0.7408	5.71%
2016-07-11	0	0.700	0.700	0.750	0.660	0.660	4,000	2,640	0.6600	0.700	0.700	0.750	0.660	0.660	4,000	0.6600	-7.89%
2016-07-08	0	0.760	0.650	0.780	-	-	0	0	-	0.760	0.650	0.780	-	-	0	-	0.00%
2016-07-07	0	0.760	0.660	0.760	-	-	0	0	-	0.760	0.660	0.760	-	-	0	-	-2.56%
2016-07-06	0	0.780	0.660	0.780	-	-	17	10	0.5882	0.780	0.660	0.780	-	-	17	0.5882	-2.50%
2016-07-05	0	0.800	0.650	0.800	-	-	0	0	-	0.800	0.650	0.800	-	-	0	-	0.00%
2016-07-04	0	0.800	0.650	0.800	-	-	0	0	-	0.800	0.650	0.800	-	-	0	-	0.00%
2016-06-30	0	0.800	0.800	0.880	0.750	0.800	80,000	63,500	0.7938	0.800	0.800	0.880	0.750	0.800	80,000	0.7938	21.21%
2016-06-29	0	0.660	0.660	0.750	-	-	0	0	-	0.660	0.660	0.750	-	-	0	-	0.00%
2016-06-28	0	0.660	0.660	0.750	0.660	0.660	16,000	10,560	0.6600	0.660	0.660	0.750	0.660	0.660	16,000	0.6600	0.00%
2016-06-27	0	0.660	0.660	0.750	-	-	0	0	-	0.660	0.660	0.750	-	-	0	-	0.00%
2016-06-24	0	0.660	0.660	0.750	-	-	0	0	-	0.660	0.660	0.750	-	-	0	-	0.00%
2016-06-23	0	0.660	0.660	0.750	-	-	0	0	-	0.660	0.660	0.750	-	-	0	-	0.00%
2016-06-22	0	0.660	0.660	0.750	-	-	0	0	-	0.660	0.660	0.750	-	-	0	-	0.00%
2016-06-21	0	0.660	0.660	0.740	0.650	0.650	2,000	1,300	0.6500	0.660	0.660	0.740	0.650	0.650	2,000	0.6500	-10.81%
2016-06-20	0	0.740	0.740	0.760	0.720	0.740	96,000	70,040	0.7296	0.740	0.740	0.760	0.720	0.740	96,000	0.7296	0.00%
2016-06-17	0	0.740	0.740	0.760	-	-	0	0	-	0.740	0.740	0.760	-	-	0	-	0.00%
2016-06-16	0	0.740	0.740	0.820	0.730	0.740	48,000	35,440	0.7383	0.740	0.740	0.820	0.730	0.740	48,000	0.7383	0.00%
2016-06-15	0	0.740	0.730	0.750	-	-	0	0	-	0.740	0.730	0.750	-	-	0	-	0.00%
2016-06-14	0	0.740	0.650	0.760	-	-	0	0	-	0.740	0.650	0.760	-	-	0	-	0.00%
2016-06-13	0	0.740	0.740	0.790	0.740	0.750	396,000	296,500	0.7487	0.740	0.740	0.790	0.740	0.750	396,000	0.7487	4.23%
2016-06-10	0	0.710	0.660	0.710	-	-	0	0	-	0.710	0.660	0.710	-	-	0	-	0.00%
2016-06-08	0	0.710	0.680	0.710	0.710	0.710	4,000	2,840	0.7100	0.710	0.680	0.710	0.710	0.710	4,000	0.7100	4.41%
2016-06-07	0	0.680	0.680	0.740	-	-	0	0	-	0.680	0.680	0.740	-	-	0	-	0.00%
2016-06-06	0	0.680	0.680	0.710	-	-	0	0	-	0.680	0.680	0.710	-	-	0	-	0.00%
2016-06-03	0	0.680	0.680	0.750	0.680	0.690	20,000	13,640	0.6820	0.680	0.680	0.750	0.680	0.690	20,000	0.6820	-1.45%
2016-06-02	0	0.690	0.680	0.720	0.690	0.690	20,000	13,800	0.6900	0.690	0.680	0.720	0.690	0.690	20,000	0.6900	1.47%
2016-06-01	0	0.680	0.680	0.700	0.610	0.740	10,000	6,540	0.6540	0.680	0.680	0.700	0.610	0.740	10,000	0.6540	-1.45%
2016-05-31	0	0.690	0.680	0.710	0.690	0.690	6,000	4,140	0.6900	0.690	0.680	0.710	0.690	0.690	6,000	0.6900	1.47%
2016-05-30	0	0.680	0.680	0.750	-	-	0	0	-	0.680	0.680	0.750	-	-	0	-	0.00%
2016-05-27	0	0.680	0.660	0.690	0.680	0.680	22,000	14,960	0.6800	0.680	0.660	0.690	0.680	0.680	22,000	0.6800	3.03%
2016-05-26	0	0.660	0.660	0.710	0.660	0.680	62,000	42,120	0.6794	0.660	0.660	0.710	0.660	0.680	62,000	0.6794	-2.94%
2016-05-25	0	0.680	0.650	0.700	0.620	0.710	86,000	57,680	0.6707	0.680	0.650	0.700	0.620	0.710	86,000	0.6707	17.24%
2016-05-24	0	0.580	0.580	0.690	0.580	0.580	10,000	5,800	0.5800	0.580	0.580	0.690	0.580	0.580	10,000	0.5800	-6.45%
2016-05-23	0	0.620	0.580	0.650	-	-	0	0	-	0.620	0.580	0.650	-	-	0	-	0.00%
2016-05-20	0	0.620	0.590	0.660	-	-	0	0	-	0.620	0.590	0.660	-	-	0	-	0.00%
2016-05-19	0	0.620	0.620	0.670	0.580	0.640	50,000	31,400	0.6280	0.620	0.620	0.670	0.580	0.640	50,000	0.6280	-8.82%
2016-05-18	0	0.680	0.640	0.680	-	-	0	0	-	0.680	0.640	0.680	-	-	0	-	0.00%
2016-05-17	0	0.680	0.640	0.750	-	-	0	0	-	0.680	0.640	0.750	-	-	0	-	0.00%
2016-05-16	0	0.680	0.650	0.750	-	-	0	0	-	0.680	0.650	0.750	-	-	0	-	0.00%
2016-05-13	0	0.680	0.650	0.680	0.680	0.680	16,000	10,880	0.6800	0.680	0.650	0.680	0.680	0.680	16,000	0.6800	0.00%
2016-05-12	0	0.680	0.680	0.750	0.680	0.680	24,000	16,320	0.6800	0.680	0.680	0.750	0.680	0.680	24,000	0.6800	0.00%
2016-05-11	0	0.680	0.680	0.710	0.680	0.690	40,000	27,400	0.6850	0.680	0.680	0.710	0.680	0.690	40,000	0.6850	-4.23%
2016-05-10	0	0.710	0.680	0.710	-	-	0	0	-	0.710	0.680	0.710	-	-	0	-	-1.39%
2016-05-09	0	0.720	0.690	0.720	0.720	0.760	4,926	3,608	0.7324	0.720	0.690	0.720	0.720	0.760	4,926	0.7324	-5.26%
2016-05-06	0	0.760	0.720	0.760	-	-	0	0	-	0.760	0.720	0.760	-	-	0	-	-1.30%
2016-05-05	0	0.770	0.730	0.800	-	-	0	0	-	0.770	0.730	0.800	-	-	0	-	0.00%
2016-05-04	0	0.770	0.730	0.780	-	-	0	0	-	0.770	0.730	0.780	-	-	0	-	0.00%
2016-05-03	0	0.770	0.720	0.770	0.750	0.780	2,000,000	1,559,400	0.7797	0.770	0.720	0.770	0.750	0.780	2,000,000	0.7797	2.67%
2016-04-29	0	0.750	0.750	0.770	0.720	0.720	26,000	18,720	0.7200	0.750	0.750	0.770	0.720	0.720	26,000	0.7200	-1.32%
2016-04-28	0	0.760	0.720	0.760	-	-	0	0	-	0.760	0.720	0.760	-	-	0	-	0.00%
2016-04-27	0	0.760	0.720	0.760	-	-	0	0	-	0.760	0.720	0.760	-	-	0	-	0.00%
2016-04-26	0	0.760	0.730	0.800	-	-	0	0	-	0.760	0.730	0.800	-	-	0	-	0.00%
2016-04-25	0	0.760	0.730	0.800	-	-	0	0	-	0.760	0.730	0.800	-	-	0	-	0.00%
2016-04-22	0	0.760	0.730	0.760	0.720	0.760	16,000	12,080	0.7550	0.760	0.730	0.760	0.720	0.760	16,000	0.7550	0.00%
2016-04-21	0	0.760	0.710	0.760	0.740	0.760	46,000	34,440	0.7487	0.760	0.710	0.760	0.740	0.760	46,000	0.7487	4.11%
2016-04-20	0	0.730	0.720	0.750	0.720	0.750	128,000	93,420	0.7298	0.730	0.720	0.750	0.720	0.750	128,000	0.7298	-2.67%
2016-04-19	0	0.750	0.720	0.750	0.750	0.750	2,000	1,500	0.7500	0.750	0.720	0.750	0.750	0.750	2,000	0.7500	0.00%
2016-04-18	0	0.750	0.710	0.760	0.710	0.750	28,000	20,280	0.7243	0.750	0.710	0.760	0.710	0.750	28,000	0.7243	-2.60%
2016-04-15	0	0.770	0.730	0.770	0.770	0.770	20,000	15,400	0.7700	0.770	0.730	0.770	0.770	0.770	20,000	0.7700	0.00%
2016-04-14	0	0.770	0.720	0.770	-	-	0	0	-	0.770	0.720	0.770	-	-	0	-	-1.28%
2016-04-13	0	0.780	0.730	0.780	0.730	0.780	60,017	45,591	0.7596	0.780	0.730	0.780	0.730	0.780	60,017	0.7596	2.63%
2016-04-12	0	0.760	0.740	0.760	0.720	0.830	398,000	291,960	0.7336	0.760	0.740	0.760	0.720	0.830	398,000	0.7336	-2.56%
2016-04-11	0	0.780	0.690	0.780	-	-	0	0	-	0.780	0.690	0.780	-	-	0	-	0.00%
2016-04-08	0	0.780	0.710	0.780	-	-	0	0	-	0.780	0.710	0.780	-	-	0	-	0.00%
2016-04-07	0	0.780	0.730	0.780	0.700	0.780	54,000	38,500	0.7130	0.780	0.730	0.780	0.700	0.780	54,000	0.7130	4.00%
2016-04-06	0	0.750	0.690	0.780	-	-	0	0	-	0.750	0.690	0.780	-	-	0	-	0.00%
2016-04-05	0	0.750	0.720	0.780	-	-	0	0	-	0.750	0.720	0.780	-	-	0	-	0.00%
2016-04-01	0	0.750	0.710	0.750	0.750	0.750	40,000	30,000	0.7500	0.750	0.710	0.750	0.750	0.750	40,000	0.7500	0.00%
2016-03-31	0	0.750	0.680	0.780	-	-	0	0	-	0.750	0.680	0.780	-	-	0	-	0.00%
2016-03-30	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
2016-03-29	0	0.750	0.730	0.780	0.710	0.750	72,000	53,560	0.7439	0.750	0.730	0.780	0.710	0.750	72,000	0.7439	0.00%
2016-03-24	0	0.750	0.710	0.770	-	-	0	0	-	0.750	0.710	0.770	-	-	0	-	0.00%
2016-03-23	0	0.750	0.710	0.780	-	-	0	0	-	0.750	0.710	0.780	-	-	0	-	0.00%
2016-03-22	0	0.750	0.710	0.750	-	-	0	0	-	0.750	0.710	0.750	-	-	0	-	0.00%
2016-03-21	0	0.750	0.750	0.760	0.700	0.770	122,000	91,160	0.7472	0.750	0.750	0.760	0.700	0.770	122,000	0.7472	0.00%
2016-03-18	0	0.750	0.690	0.770	-	-	0	0	-	0.750	0.690	0.770	-	-	0	-	0.00%
2016-03-17	0	0.750	0.750	0.760	0.720	0.750	172,000	124,680	0.7249	0.750	0.750	0.760	0.720	0.750	172,000	0.7249	-2.60%
2016-03-16	0	0.770	0.730	0.770	0.770	0.790	40,091	31,143	0.7768	0.770	0.730	0.770	0.770	0.790	40,091	0.7768	1.32%
2016-03-15	0	0.760	0.710	0.790	-	-	0	0	-	0.760	0.710	0.790	-	-	0	-	0.00%
2016-03-14	0	0.760	0.760	0.790	0.760	0.760	2,000	1,520	0.7600	0.760	0.760	0.790	0.760	0.760	2,000	0.7600	0.00%
2016-03-11	0	0.760	0.750	0.790	0.750	0.790	70,000	52,900	0.7557	0.760	0.750	0.790	0.750	0.790	70,000	0.7557	-15.56%
2016-03-10	0	0.900	0.850	0.900	0.780	1.000	88,000	73,380	0.8339	0.900	0.850	0.900	0.780	1.000	88,000	0.8339	15.38%
2016-03-09	0	0.780	0.780	0.800	0.770	0.780	34,000	26,200	0.7706	0.780	0.780	0.800	0.770	0.780	34,000	0.7706	1.30%
2016-03-08	0	0.770	0.770	0.800	0.770	0.770	52,000	40,040	0.7700	0.770	0.770	0.800	0.770	0.770	52,000	0.7700	2.67%
2016-03-07	0	0.750	0.750	0.800	0.750	0.750	14,000	10,500	0.7500	0.750	0.750	0.800	0.750	0.750	14,000	0.7500	0.00%
2016-03-04	0	0.750	0.750	0.780	0.720	0.750	144,000	104,640	0.7267	0.750	0.750	0.780	0.720	0.750	144,000	0.7267	7.14%
2016-03-03	0	0.700	0.700	0.760	0.700	0.700	10,000	7,000	0.7000	0.700	0.700	0.760	0.700	0.700	10,000	0.7000	0.00%
2016-03-02	0	0.700	0.700	0.760	-	-	0	0	-	0.700	0.700	0.760	-	-	0	-	0.00%
2016-03-01	0	0.700	0.700	0.750	0.630	0.680	4,000	2,620	0.6550	0.700	0.700	0.750	0.630	0.680	4,000	0.6550	2.94%
2016-02-29	0	0.680	0.680	0.700	0.620	0.680	64,000	42,320	0.6613	0.680	0.680	0.700	0.620	0.680	64,000	0.6613	4.62%
2016-02-26	0	0.650	0.620	0.670	-	-	0	0	-	0.650	0.620	0.670	-	-	0	-	0.00%
2016-02-25	0	0.650	0.620	0.650	0.650	0.650	10,000	6,500	0.6500	0.650	0.620	0.650	0.650	0.650	10,000	0.6500	-7.14%
2016-02-24	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2016-02-23	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2016-02-22	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2016-02-19	0	0.700	0.600	0.700	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2016-02-18	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2016-02-17	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2016-02-16	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2016-02-15	0	0.700	0.620	0.730	-	-	18	11	0.6111	0.700	0.620	0.730	-	-	18	0.6111	0.00%
2016-02-12	0	0.700	0.700	0.740	0.650	0.680	32,000	21,400	0.6688	0.700	0.700	0.740	0.650	0.680	32,000	0.6688	0.00%
2016-02-11	0	0.700	0.570	0.700	-	-	0	0	-	0.700	0.570	0.700	-	-	0	-	0.00%
2016-02-05	0	0.700	0.700	0.740	0.620	0.620	2,000	1,240	0.6200	0.700	0.700	0.740	0.620	0.620	2,000	0.6200	0.00%
2016-02-04	0	0.700	0.700	0.740	0.680	0.710	48,000	33,420	0.6963	0.700	0.700	0.740	0.680	0.710	48,000	0.6963	-12.50%
2016-02-03	0	0.800	0.800	0.870	0.700	0.780	240,142	182,325	0.7592	0.800	0.800	0.870	0.700	0.780	240,142	0.7592	0.00%
2016-02-02	0	0.800	0.800	0.860	0.800	0.900	224,000	185,400	0.8277	0.800	0.800	0.860	0.800	0.900	224,000	0.8277	0.00%
2016-02-01	0	0.800	0.800	0.840	0.700	0.820	684,000	511,540	0.7479	0.800	0.800	0.840	0.700	0.820	684,000	0.7479	6.67%
2016-01-29	0	0.750	0.720	0.750	0.670	0.780	857,900	609,367	0.7103	0.750	0.720	0.750	0.670	0.780	857,900	0.7103	13.64%
2016-01-28	0	0.660	0.630	0.670	0.610	0.660	122,000	76,540	0.6274	0.660	0.630	0.670	0.610	0.660	122,000	0.6274	8.20%
2016-01-27	0	0.610	0.600	0.610	0.520	0.610	174,000	96,200	0.5529	0.610	0.600	0.610	0.520	0.610	174,000	0.5529	12.96%
2016-01-26	0	0.540	0.540	0.570	0.460	0.540	116,000	61,340	0.5288	0.540	0.540	0.570	0.460	0.540	116,000	0.5288	17.39%
2016-01-25	0	0.460	0.455	0.530	-	-	0	0	-	0.460	0.455	0.530	-	-	0	-	0.00%
2016-01-22	0	0.460	0.460	0.500	0.455	0.530	116,000	56,300	0.4853	0.460	0.460	0.500	0.455	0.530	116,000	0.4853	-6.12%
2016-01-21	0	0.490	0.465	0.550	0.465	0.570	78,000	41,200	0.5282	0.490	0.465	0.550	0.465	0.570	78,000	0.5282	-20.97%
2016-01-20	0	0.620	0.570	0.690	0.620	0.620	10,000	6,200	0.6200	0.620	0.570	0.690	0.620	0.620	10,000	0.6200	0.00%
2016-01-19	0	0.620	0.610	0.700	-	-	0	0	-	0.620	0.610	0.700	-	-	0	-	0.00%
2016-01-18	0	0.620	0.540	0.620	-	-	0	0	-	0.620	0.540	0.620	-	-	0	-	-3.12%
2016-01-15	0	0.640	0.590	0.650	0.640	0.640	2,000	1,280	0.6400	0.640	0.590	0.650	0.640	0.640	2,000	0.6400	0.00%
2016-01-14	0	0.640	0.600	0.640	0.640	0.640	2,000	1,280	0.6400	0.640	0.600	0.640	0.640	0.640	2,000	0.6400	-1.54%
2016-01-13	0	0.650	0.600	0.700	-	-	0	0	-	0.650	0.600	0.700	-	-	0	-	0.00%
2016-01-12	0	0.650	0.600	0.700	-	-	0	0	-	0.650	0.600	0.700	-	-	0	-	0.00%
2016-01-11	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2016-01-08	0	0.650	0.600	0.700	-	-	0	0	-	0.650	0.600	0.700	-	-	0	-	0.00%
2016-01-07	0	0.650	0.620	0.670	0.650	0.650	24,000	15,600	0.6500	0.650	0.620	0.670	0.650	0.650	24,000	0.6500	-7.14%
2016-01-06	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2016-01-05	0	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	0.00%
2016-01-04	0	0.700	0.630	0.720	0.700	0.730	162,000	113,460	0.7004	0.700	0.630	0.720	0.700	0.730	162,000	0.7004	-6.67%
2015-12-31	0	0.750	0.750	0.770	0.670	0.760	3,458,000	2,501,100	0.7233	0.750	0.750	0.770	0.670	0.760	3,458,000	0.7233	1.35%
2015-12-30	0	0.740	0.700	0.740	0.650	0.740	3,140,000	2,203,180	0.7016	0.740	0.700	0.740	0.650	0.740	3,140,000	0.7016	5.71%
2015-12-29	0	0.700	0.690	0.700	0.660	0.700	1,542,000	1,041,740	0.6756	0.700	0.690	0.700	0.660	0.700	1,542,000	0.6756	6.06%
2015-12-28	0	0.660	0.630	0.670	0.550	0.660	1,074,000	641,140	0.5970	0.660	0.630	0.670	0.550	0.660	1,074,000	0.5970	15.79%
2015-12-24	0	0.570	0.540	0.580	0.530	0.570	740,000	408,740	0.5524	0.570	0.540	0.580	0.530	0.570	740,000	0.5524	7.55%
2015-12-23	0	0.530	0.520	0.530	0.480	0.530	9,528,000	4,853,310	0.5094	0.530	0.520	0.530	0.480	0.530	9,528,000	0.5094	15.22%
2015-12-22	0	0.460	0.455	0.470	0.425	0.460	106,000	47,720	0.4502	0.460	0.455	0.470	0.425	0.460	106,000	0.4502	10.84%
2015-12-21	0	0.415	0.390	0.425	-	-	0	0	-	0.415	0.390	0.425	-	-	0	-	0.00%
2015-12-18	0	0.415	0.395	0.420	-	-	0	0	-	0.415	0.395	0.420	-	-	0	-	0.00%
2015-12-17	0	0.415	0.415	0.430	-	-	0	0	-	0.415	0.415	0.430	-	-	0	-	2.47%
2015-12-16	0	0.405	0.405	0.425	0.395	0.395	78,000	30,890	0.3960	0.405	0.405	0.425	0.395	0.395	78,000	0.3960	-1.22%
2015-12-15	0	0.410	0.410	0.435	0.410	0.410	2,000	820	0.4100	0.410	0.410	0.435	0.410	0.410	2,000	0.4100	-3.53%
2015-12-14	0	0.425	0.400	0.425	-	-	0	0	-	0.425	0.400	0.425	-	-	0	-	-1.16%
2015-12-11	0	0.430	0.405	0.430	0.430	0.430	8,000	3,440	0.4300	0.430	0.405	0.430	0.430	0.430	8,000	0.4300	1.18%
2015-12-10	0	0.425	0.405	0.425	-	-	0	0	-	0.425	0.405	0.425	-	-	0	-	0.00%
2015-12-09	0	0.425	0.425	0.430	0.410	0.470	100,000	45,710	0.4571	0.425	0.425	0.430	0.410	0.470	100,000	0.4571	-5.56%
2015-12-08	0	0.450	0.415	0.475	-	-	0	0	-	0.450	0.415	0.475	-	-	0	-	0.00%
2015-12-07	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2015-12-04	0	0.450	0.415	0.470	-	-	0	0	-	0.450	0.415	0.470	-	-	0	-	0.00%
2015-12-03	0	0.450	0.395	0.470	-	-	0	0	-	0.450	0.395	0.470	-	-	0	-	0.00%
2015-12-02	0	0.450	0.435	0.450	0.430	0.450	92,000	40,140	0.4363	0.450	0.435	0.450	0.430	0.450	92,000	0.4363	-6.25%
2015-12-01	0	0.480	0.445	0.480	-	-	0	0	-	0.480	0.445	0.480	-	-	0	-	0.00%
2015-11-30	0	0.480	0.435	0.480	-	-	0	0	-	0.480	0.435	0.480	-	-	0	-	0.00%
2015-11-27	0	0.480	0.450	0.480	-	-	0	0	-	0.480	0.450	0.480	-	-	0	-	0.00%
2015-11-26	0	0.480	0.455	0.480	0.445	0.480	420,000	194,120	0.4622	0.480	0.455	0.480	0.445	0.480	420,000	0.4622	6.67%
2015-11-25	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2015-11-24	0	0.450	0.450	0.465	0.435	0.460	554,000	250,530	0.4522	0.450	0.450	0.465	0.435	0.460	554,000	0.4522	-3.23%
2015-11-23	0	0.465	0.465	0.510	0.465	0.480	22,000	10,530	0.4786	0.465	0.465	0.510	0.465	0.480	22,000	0.4786	-5.10%
2015-11-20	0	0.490	0.480	0.510	0.490	0.510	262,000	133,560	0.5098	0.490	0.480	0.510	0.490	0.510	262,000	0.5098	-2.00%
2015-11-19	0	0.500	0.490	0.500	0.490	0.510	170,000	85,300	0.5018	0.500	0.490	0.500	0.490	0.510	170,000	0.5018	0.00%
2015-11-18	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	-1.96%
2015-11-17	0	0.510	0.510	0.520	0.510	0.520	302,000	154,480	0.5115	0.510	0.510	0.520	0.510	0.520	302,000	0.5115	-1.92%
2015-11-16	0	0.520	0.510	0.520	0.500	0.530	1,224,000	629,180	0.5140	0.520	0.510	0.520	0.500	0.530	1,224,000	0.5140	-10.34%
2015-11-13	0	0.580	0.540	0.580	0.520	0.590	182,000	98,140	0.5392	0.580	0.540	0.580	0.520	0.590	182,000	0.5392	1.75%
2015-11-12	0	0.570	0.550	0.560	0.540	0.570	52,000	28,740	0.5527	0.570	0.550	0.560	0.540	0.570	52,000	0.5527	-1.72%
2015-11-11	0	0.580	0.540	0.590	-	-	0	0	-	0.580	0.540	0.590	-	-	0	-	0.00%
2015-11-10	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	-1.69%
2015-11-09	0	0.590	0.570	0.590	-	-	0	0	-	0.590	0.570	0.590	-	-	0	-	-1.67%
2015-11-06	0	0.600	0.580	0.600	0.590	0.610	72,000	43,040	0.5978	0.600	0.580	0.600	0.590	0.610	72,000	0.5978	1.69%
2015-11-05	0	0.590	0.570	0.590	0.580	0.590	232,000	134,740	0.5808	0.590	0.570	0.590	0.580	0.590	232,000	0.5808	-1.67%
2015-11-04	0	0.600	0.590	0.600	0.550	0.690	3,244,000	1,862,620	0.5742	0.600	0.590	0.600	0.550	0.690	3,244,000	0.5742	-10.45%
2015-11-03	0	0.670	0.610	0.670	-	-	0	0	-	0.670	0.610	0.670	-	-	0	-	0.00%
2015-11-02	0	0.670	0.610	0.670	-	-	0	0	-	0.670	0.610	0.670	-	-	0	-	0.00%
2015-10-30	0	0.670	0.620	0.670	0.610	0.680	130,000	83,220	0.6402	0.670	0.620	0.670	0.610	0.680	130,000	0.6402	6.35%
2015-10-29	0	0.630	0.610	0.630	0.600	0.640	62,000	37,280	0.6013	0.630	0.610	0.630	0.600	0.640	62,000	0.6013	-1.56%
2015-10-28	0	0.640	0.600	0.650	-	-	0	0	-	0.640	0.600	0.650	-	-	0	-	0.00%
2015-10-27	0	0.640	0.620	0.640	-	-	0	0	-	0.640	0.620	0.640	-	-	0	-	-1.54%
2015-10-26	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2015-10-23	0	0.650	0.630	0.650	0.600	0.650	140,000	86,740	0.6196	0.650	0.630	0.650	0.600	0.650	140,000	0.6196	-1.52%
2015-10-22	0	0.660	0.640	0.660	0.650	0.660	3,804,000	2,473,320	0.6502	0.660	0.640	0.660	0.650	0.660	3,804,000	0.6502	3.13%
2015-10-20	0	0.640	0.640	0.650	0.630	0.640	46,000	29,260	0.6361	0.640	0.640	0.650	0.630	0.640	46,000	0.6361	0.00%
2015-10-19	0	0.640	0.630	0.640	0.630	0.670	224,000	145,340	0.6488	0.640	0.630	0.640	0.630	0.670	224,000	0.6488	-8.57%
2015-10-16	0	0.700	0.660	0.700	0.650	0.740	48,000	32,660	0.6804	0.700	0.660	0.700	0.650	0.740	48,000	0.6804	7.69%
2015-10-15	0	0.650	0.650	0.670	0.640	0.680	240,000	157,060	0.6544	0.650	0.650	0.670	0.640	0.680	240,000	0.6544	-1.52%
2015-10-14	0	0.660	0.650	0.690	-	-	0	0	-	0.660	0.650	0.690	-	-	0	-	0.00%
2015-10-13	0	0.660	0.660	0.700	0.640	0.640	76,000	48,640	0.6400	0.660	0.660	0.700	0.640	0.640	76,000	0.6400	1.54%
2015-10-12	0	0.650	0.650	0.660	0.650	0.660	100,000	65,900	0.6590	0.650	0.650	0.660	0.650	0.660	100,000	0.6590	-5.80%
2015-10-09	0	0.690	0.690	0.710	0.680	0.690	70,000	47,640	0.6806	0.690	0.690	0.710	0.680	0.690	70,000	0.6806	-2.82%
2015-10-08	0	0.710	0.700	0.710	0.710	0.710	24,000	17,040	0.7100	0.710	0.700	0.710	0.710	0.710	24,000	0.7100	0.00%
2015-10-07	0	0.710	0.710	0.770	0.710	0.730	10,000	7,140	0.7140	0.710	0.710	0.770	0.710	0.730	10,000	0.7140	-10.13%
2015-10-06	0	0.790	0.730	0.790	-	-	0	0	-	0.790	0.730	0.790	-	-	0	-	-1.25%
2015-10-05	0	0.800	0.740	0.800	-	-	77	54	0.7013	0.800	0.740	0.800	-	-	77	0.7013	-1.23%
2015-10-02	0	0.810	0.750	0.810	0.850	0.850	76,000	64,600	0.8500	0.810	0.750	0.810	0.850	0.850	76,000	0.8500	10.96%
2015-09-30	0	0.730	0.690	0.730	-	-	0	0	-	0.730	0.690	0.730	-	-	0	-	0.00%
2015-09-29	0	0.730	0.730	0.790	0.730	0.730	36,000	26,280	0.7300	0.730	0.730	0.790	0.730	0.730	36,000	0.7300	-7.59%
2015-09-25	0	0.790	0.750	0.790	-	-	24,000	18,960	0.7900	0.790	0.750	0.790	-	-	24,000	0.7900	-1.25%
2015-09-24	0	0.800	0.780	0.800	0.780	0.800	68,000	54,120	0.7959	0.800	0.780	0.800	0.780	0.800	68,000	0.7959	0.00%
2015-09-23	0	0.800	0.770	0.830	0.770	0.840	2,194,000	1,830,080	0.8341	0.800	0.770	0.830	0.770	0.840	2,194,000	0.8341	3.90%
2015-09-22	0	0.770	0.770	0.780	0.750	0.780	530,000	399,480	0.7537	0.770	0.770	0.780	0.750	0.780	530,000	0.7537	6.94%
2015-09-21	0	0.720	0.680	0.720	0.630	0.720	520,000	349,560	0.6722	0.720	0.680	0.720	0.630	0.720	520,000	0.6722	4.35%
2015-09-18	0	0.690	0.680	0.690	0.670	0.690	148,000	100,180	0.6769	0.690	0.680	0.690	0.670	0.690	148,000	0.6769	6.15%
2015-09-17	0	0.650	0.640	0.670	0.650	0.680	136,000	89,180	0.6557	0.650	0.640	0.670	0.650	0.680	136,000	0.6557	-7.14%
2015-09-16	0	0.700	0.670	0.700	0.670	0.790	212,117	147,252	0.6942	0.700	0.670	0.700	0.670	0.790	212,117	0.6942	-6.67%
2015-09-15	0	0.750	0.600	0.750	0.740	0.750	6,000	4,460	0.7433	0.750	0.600	0.750	0.740	0.750	6,000	0.7433	13.64%
2015-09-14	0	0.660	0.640	0.690	0.660	0.670	64,000	42,320	0.6613	0.660	0.640	0.690	0.660	0.670	64,000	0.6613	-4.35%
2015-09-11	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	0.00%
2015-09-10	0	0.690	0.660	0.690	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	-1.43%
2015-09-09	0	0.700	0.700	0.720	0.700	0.700	204,000	142,800	0.7000	0.700	0.700	0.720	0.700	0.700	204,000	0.7000	4.48%
2015-09-08	0	0.670	0.660	0.680	0.670	0.720	76,000	51,460	0.6771	0.670	0.660	0.680	0.670	0.720	76,000	0.6771	-1.47%
2015-09-07	0	0.680	0.680	0.710	0.670	0.710	614,000	424,220	0.6909	0.680	0.680	0.710	0.670	0.710	614,000	0.6909	-9.33%
2015-09-04	0	0.750	0.700	0.750	0.690	0.750	358,000	253,160	0.7072	0.750	0.700	0.750	0.690	0.750	358,000	0.7072	0.00%
2015-09-02	0	0.750	0.700	0.750	0.650	0.750	960,000	668,800	0.6967	0.750	0.700	0.750	0.650	0.750	960,000	0.6967	0.00%
2015-09-01	0	0.750	0.730	0.770	0.700	0.750	1,076,000	763,080	0.7092	0.750	0.730	0.770	0.700	0.750	1,076,000	0.7092	0.00%
2015-08-31	0	0.750	0.700	0.740	0.700	0.750	600,000	427,820	0.7130	0.750	0.700	0.740	0.700	0.750	600,000	0.7130	7.14%
2015-08-28	0	0.700	0.700	0.720	0.700	0.720	344,000	241,500	0.7020	0.700	0.700	0.720	0.700	0.720	344,000	0.7020	-1.41%
2015-08-27	0	0.710	0.690	0.720	0.640	0.750	3,070,000	1,987,760	0.6475	0.710	0.690	0.720	0.640	0.750	3,070,000	0.6475	9.23%
2015-08-26	0	0.650	0.600	0.660	0.580	0.650	132,000	80,760	0.6118	0.650	0.600	0.660	0.580	0.650	132,000	0.6118	4.84%
2015-08-25	0	0.620	0.590	0.650	0.530	0.620	420,000	245,080	0.5835	0.620	0.590	0.650	0.530	0.620	420,000	0.5835	3.33%
2015-08-24	0	0.600	0.600	0.640	0.560	0.600	878,000	500,440	0.5700	0.600	0.600	0.640	0.560	0.600	878,000	0.5700	0.00%
2015-08-21	0	0.600	0.570	0.620	0.550	0.600	290,000	167,600	0.5779	0.600	0.570	0.620	0.550	0.600	290,000	0.5779	0.00%
2015-08-20	0	0.600	0.570	0.610	0.570	0.630	610,000	367,920	0.6031	0.600	0.570	0.610	0.570	0.630	610,000	0.6031	7.14%
2015-08-19	0	0.560	0.540	0.570	0.520	0.560	454,000	242,240	0.5336	0.560	0.540	0.570	0.520	0.560	454,000	0.5336	7.69%
2015-08-18	0	0.520	0.520	0.570	0.480	0.580	234,000	126,040	0.5386	0.520	0.520	0.570	0.480	0.580	234,000	0.5386	0.00%
2015-08-17	0	0.520	0.470	0.550	0.520	0.520	100,000	52,000	0.5200	0.520	0.470	0.550	0.520	0.520	100,000	0.5200	5.05%
2015-08-14	0	0.495	0.495	0.590	0.495	0.520	50,000	25,100	0.5020	0.495	0.495	0.590	0.495	0.520	50,000	0.5020	-4.81%
2015-08-13	0	0.520	0.500	0.540	-	-	0	0	-	0.520	0.500	0.540	-	-	0	-	0.00%
2015-08-12	0	0.520	0.520	0.530	0.500	0.530	58,000	30,420	0.5245	0.520	0.520	0.530	0.500	0.530	58,000	0.5245	-3.70%
2015-08-11	0	0.540	0.540	0.590	0.540	0.540	20,000	10,800	0.5400	0.540	0.540	0.590	0.540	0.540	20,000	0.5400	0.00%
2015-08-10	0	0.540	0.540	0.580	0.530	0.540	40,000	21,400	0.5350	0.540	0.540	0.580	0.530	0.540	40,000	0.5350	-1.82%
2015-08-07	0	0.550	0.530	0.620	0.550	0.550	4,000	2,200	0.5500	0.550	0.530	0.620	0.550	0.550	4,000	0.5500	0.00%
2015-08-06	0	0.550	0.530	0.580	0.550	0.550	6,000	3,300	0.5500	0.550	0.530	0.580	0.550	0.550	6,000	0.5500	0.00%
2015-08-05	0	0.550	0.530	0.610	-	-	0	0	-	0.550	0.530	0.610	-	-	0	-	0.00%
2015-08-04	0	0.550	0.520	0.600	0.550	0.560	70,000	38,540	0.5506	0.550	0.520	0.600	0.550	0.560	70,000	0.5506	-1.79%
2015-08-03	0	0.560	0.550	0.620	0.550	0.580	64,000	35,740	0.5584	0.560	0.550	0.620	0.550	0.580	64,000	0.5584	-3.45%
2015-07-31	0	0.580	0.580	0.610	0.580	0.610	96,000	56,480	0.5883	0.580	0.580	0.610	0.580	0.610	96,000	0.5883	-6.45%
2015-07-30	0	0.620	0.610	0.630	0.580	0.640	3,280,000	1,985,840	0.6054	0.620	0.610	0.630	0.580	0.640	3,280,000	0.6054	-8.82%
2015-07-29	0	0.680	0.640	0.680	0.670	0.700	54,000	37,440	0.6933	0.680	0.640	0.680	0.670	0.700	54,000	0.6933	1.49%
2015-07-28	0	0.670	0.650	0.670	0.670	0.710	117,000	81,270	0.6946	0.670	0.650	0.670	0.670	0.710	117,000	0.6946	1.52%
2015-07-27	0	0.660	0.650	0.660	0.630	0.690	122,000	79,760	0.6538	0.660	0.650	0.660	0.630	0.690	122,000	0.6538	-4.35%
2015-07-24	0	0.690	0.690	0.700	0.690	0.730	380,000	270,260	0.7112	0.690	0.690	0.700	0.690	0.730	380,000	0.7112	2.99%
2015-07-23	0	0.670	0.670	0.710	0.660	0.680	94,000	63,060	0.6709	0.670	0.670	0.710	0.660	0.680	94,000	0.6709	-2.90%
2015-07-22	0	0.690	0.690	0.710	0.690	0.710	182,000	128,620	0.7067	0.690	0.690	0.710	0.690	0.710	182,000	0.7067	-2.82%
2015-07-21	0	0.710	0.700	0.710	0.700	0.740	636,119	452,500	0.7113	0.710	0.700	0.710	0.700	0.740	636,119	0.7113	-6.58%
2015-07-20	0	0.760	0.710	0.790	0.660	0.790	102,000	75,080	0.7361	0.760	0.710	0.790	0.660	0.790	102,000	0.7361	0.00%
2015-07-17	0	0.760	0.760	0.790	0.700	0.790	320,000	241,660	0.7552	0.760	0.760	0.790	0.700	0.790	320,000	0.7552	-3.80%
2015-07-16	0	0.790	0.720	0.790	0.790	0.790	10,000	7,900	0.7900	0.790	0.720	0.790	0.790	0.790	10,000	0.7900	3.95%
2015-07-15	0	0.760	0.720	0.760	0.660	0.810	112,000	87,100	0.7777	0.760	0.720	0.760	0.660	0.810	112,000	0.7777	-6.17%
2015-07-14	0	0.810	0.800	0.820	0.730	0.830	539,683	428,155	0.7933	0.810	0.800	0.820	0.730	0.830	539,683	0.7933	1.25%
2015-07-13	0	0.800	0.790	0.800	0.750	0.870	2,500,000	2,120,100	0.8480	0.800	0.790	0.800	0.750	0.870	2,500,000	0.8480	6.67%
2015-07-10	0	0.750	0.740	0.770	0.700	0.890	792,000	616,500	0.7784	0.750	0.740	0.770	0.700	0.890	792,000	0.7784	15.38%
2015-07-09	0	0.650	0.650	0.680	0.470	0.790	654,000	425,640	0.6508	0.650	0.650	0.680	0.470	0.790	654,000	0.6508	51.16%
2015-07-08	0	0.430	0.430	0.450	0.400	0.600	1,496,000	726,190	0.4854	0.430	0.430	0.450	0.400	0.600	1,496,000	0.4854	-31.75%
2015-07-07	0	0.630	0.630	0.660	0.600	0.780	212,000	143,340	0.6761	0.630	0.630	0.660	0.600	0.780	212,000	0.6761	-21.25%
2015-07-06	0	0.800	0.720	0.800	0.610	0.990	624,000	461,300	0.7393	0.800	0.720	0.800	0.610	0.990	624,000	0.7393	-19.19%
2015-07-03	0	0.990	0.960	0.990	0.860	1.040	578,000	559,760	0.9684	0.990	0.960	0.990	0.860	1.040	578,000	0.9684	-3.88%
2015-07-02	0	1.030	1.030	1.110	1.030	1.140	346,000	362,900	1.0488	1.030	1.030	1.110	1.030	1.140	346,000	1.0488	-9.65%
2015-06-30	0	1.140	1.140	1.160	1.070	1.200	340,000	388,980	1.1441	1.140	1.140	1.160	1.070	1.200	340,000	1.1441	-1.72%
2015-06-29	0	1.160	1.120	1.160	1.100	1.210	534,000	609,000	1.1404	1.160	1.120	1.160	1.100	1.210	534,000	1.1404	-7.20%
2015-06-26	0	1.250	1.230	1.250	1.170	1.350	1,406,000	1,779,940	1.2660	1.250	1.230	1.250	1.170	1.350	1,406,000	1.2660	0.81%
2015-06-25	0	1.240	1.210	1.250	1.170	1.260	756,000	919,840	1.2167	1.240	1.210	1.250	1.170	1.260	756,000	1.2167	-2.36%
2015-06-24	0	1.270	1.250	1.270	1.200	1.350	935,900	1,164,900	1.2447	1.270	1.250	1.270	1.200	1.350	935,900	1.2447	0.00%
2015-06-23	0	1.270	1.250	1.270	1.200	1.530	6,508,000	8,822,340	1.3556	1.270	1.250	1.270	1.200	1.530	6,508,000	1.3556	-2.31%
2015-06-22	0	1.300	1.280	1.300	0.990	1.390	7,962,029	10,122,237	1.2713	1.300	1.280	1.300	0.990	1.390	7,962,029	1.2713	27.45%
2015-06-19	0	1.020	1.020	1.040	1.010	1.300	8,824,000	10,123,100	1.1472	1.020	1.020	1.040	1.010	1.300	8,824,000	1.1472	5.15%
2015-06-18	0	0.970	0.950	0.970	0.880	1.040	1,744,000	1,663,760	0.9540	0.970	0.950	0.970	0.880	1.040	1,744,000	0.9540	4.30%
2015-06-17	0	0.930	0.930	0.950	0.910	0.950	516,000	476,860	0.9241	0.930	0.930	0.950	0.910	0.950	516,000	0.9241	-4.12%
2015-06-16	0	0.970	0.950	0.970	0.960	1.050	1,046,000	1,019,640	0.9748	0.970	0.950	0.970	0.960	1.050	1,046,000	0.9748	-5.83%
2015-06-15	0	1.030	1.020	1.040	0.970	1.080	1,066,000	1,074,020	1.0075	1.030	1.020	1.040	0.970	1.080	1,066,000	1.0075	-0.96%
2015-06-12	0	1.040	1.040	1.050	0.980	1.160	6,178,000	6,433,480	1.0414	1.040	1.040	1.050	0.980	1.160	6,178,000	1.0414	-14.05%
2015-06-11	0	1.210	1.210	1.220	1.030	1.440	31,518,093	40,097,938	1.2722	1.210	1.210	1.220	1.030	1.440	31,518,093	1.2722	31.52%
2015-06-10	1	-	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
2015-06-05	0	0.920	0.920	0.960	0.910	1.300	5,684,000	5,865,600	1.0319	0.920	0.920	0.960	0.910	1.300	5,684,000	1.0319	6.98%
2015-06-04	0	0.860	0.860	0.950	-	-	0	0	-	0.860	0.860	0.950	-	-	0	-	0.00%
2015-06-03	0	0.860	0.860	0.940	-	-	0	0	-	0.860	0.860	0.940	-	-	0	-	0.00%
2015-06-02	0	0.860	0.860	0.940	-	-	0	0	-	0.860	0.860	0.940	-	-	0	-	0.00%
2015-06-01	0	0.860	0.860	0.930	0.860	0.860	12,303	10,571	0.8592	0.860	0.860	0.930	0.860	0.860	12,303	0.8592	-5.49%
2015-05-29	0	0.910	0.860	0.950	-	-	0	0	-	0.910	0.860	0.950	-	-	0	-	0.00%
2015-05-28	0	0.910	0.810	0.910	-	-	305	228	0.7475	0.910	0.810	0.910	-	-	305	0.7475	0.00%
2015-05-27	0	0.910	0.860	0.930	0.910	0.910	4,000	3,640	0.9100	0.910	0.860	0.930	0.910	0.910	4,000	0.9100	5.81%
2015-05-26	0	0.860	0.860	0.910	0.860	0.860	10,617	9,107	0.8578	0.860	0.860	0.910	0.860	0.860	10,617	0.8578	-4.44%
2015-05-22	0	0.900	0.860	0.950	-	-	0	0	-	0.900	0.860	0.950	-	-	0	-	0.00%
2015-05-21	0	0.900	0.860	0.970	-	-	0	0	-	0.900	0.860	0.970	-	-	0	-	0.00%
2015-05-20	0	0.900	0.850	0.900	0.900	0.900	12,000	10,800	0.9000	0.900	0.850	0.900	0.900	0.900	12,000	0.9000	5.88%
2015-05-19	0	0.850	0.850	0.900	-	-	610	494	0.8098	0.850	0.850	0.900	-	-	610	0.8098	0.00%
2015-05-18	0	0.850	0.850	0.900	-	-	0	0	-	0.850	0.850	0.900	-	-	0	-	0.00%
2015-05-15	0	0.850	0.850	0.900	-	-	0	0	-	0.850	0.850	0.900	-	-	0	-	0.00%
2015-05-14	0	0.850	0.850	0.900	-	-	0	0	-	0.850	0.850	0.900	-	-	0	-	0.00%
2015-05-13	0	0.850	0.850	0.900	-	-	0	0	-	0.850	0.850	0.900	-	-	0	-	0.00%
2015-05-12	0	0.850	0.850	0.980	-	-	0	0	-	0.850	0.850	0.980	-	-	0	-	0.00%
2015-05-11	0	0.850	0.850	0.950	0.850	0.850	100,000	85,000	0.8500	0.850	0.850	0.950	0.850	0.850	100,000	0.8500	-1.16%
2015-05-08	0	0.860	0.850	0.930	0.860	0.860	10,000	8,600	0.8600	0.860	0.850	0.930	0.860	0.860	10,000	0.8600	0.00%
2015-05-07	0	0.860	0.850	0.930	-	-	0	0	-	0.860	0.850	0.930	-	-	0	-	0.00%
2015-05-06	0	0.860	0.860	0.950	0.850	0.860	14,000	12,000	0.8571	0.860	0.860	0.950	0.850	0.860	14,000	0.8571	-1.15%
2015-05-05	0	0.870	0.860	0.870	-	-	0	0	-	0.870	0.860	0.870	-	-	0	-	0.00%
2015-05-04	0	0.870	0.860	0.990	0.860	0.960	104,000	90,600	0.8712	0.870	0.860	0.990	0.860	0.960	104,000	0.8712	-1.14%
2015-04-30	0	0.880	0.880	0.920	-	-	0	0	-	0.880	0.880	0.920	-	-	0	-	0.00%
2015-04-29	0	0.880	0.880	0.920	-	-	0	0	-	0.880	0.880	0.920	-	-	0	-	0.00%
2015-04-28	0	0.880	0.880	0.910	-	-	0	0	-	0.880	0.880	0.910	-	-	0	-	1.15%
2015-04-27	0	0.870	0.850	0.910	-	-	0	0	-	0.870	0.850	0.910	-	-	0	-	0.00%
2015-04-24	0	0.870	0.860	0.910	-	-	0	0	-	0.870	0.860	0.910	-	-	0	-	0.00%
2015-04-23	0	0.870	0.870	0.900	0.850	0.850	2,000	1,700	0.8500	0.870	0.870	0.900	0.850	0.850	2,000	0.8500	-7.45%
2015-04-22	0	0.940	0.850	0.950	-	-	0	0	-	0.940	0.850	0.950	-	-	0	-	0.00%
2015-04-21	0	0.940	0.860	0.950	0.940	0.940	16,000	15,040	0.9400	0.940	0.860	0.950	0.940	0.940	16,000	0.9400	9.30%
2015-04-20	0	0.860	0.850	0.990	-	-	0	0	-	0.860	0.850	0.990	-	-	0	-	0.00%
2015-04-17	0	0.860	0.860	0.950	-	-	0	0	-	0.860	0.860	0.950	-	-	0	-	0.00%
2015-04-16	0	0.860	0.860	0.960	0.860	0.860	130,000	111,800	0.8600	0.860	0.860	0.960	0.860	0.860	130,000	0.8600	0.00%
2015-04-15	0	0.860	0.860	0.900	-	-	0	0	-	0.860	0.860	0.900	-	-	0	-	0.00%
2015-04-14	0	0.860	0.850	0.990	0.850	0.860	306,221	263,509	0.8605	0.860	0.850	0.990	0.850	0.860	306,221	0.8605	-4.44%
2015-04-13	0	0.900	0.870	0.900	0.900	0.900	2,000	1,800	0.9000	0.900	0.870	0.900	0.900	0.900	2,000	0.9000	3.45%
2015-04-10	0	0.870	0.870	0.880	0.870	0.870	58,000	50,460	0.8700	0.870	0.870	0.880	0.870	0.870	58,000	0.8700	0.00%
2015-04-09	0	0.870	0.870	0.900	-	-	0	0	-	0.870	0.870	0.900	-	-	0	-	0.00%
2015-04-08	0	0.870	0.870	0.950	-	-	0	0	-	0.870	0.870	0.950	-	-	0	-	0.00%
2015-04-02	0	0.870	0.870	0.980	0.810	0.870	8,003	6,842	0.8549	0.870	0.870	0.980	0.810	0.870	8,003	0.8549	1.16%
2015-04-01	0	0.860	0.860	0.890	0.810	0.810	2,500	2,010	0.8040	0.860	0.860	0.890	0.810	0.810	2,500	0.8040	0.00%
2015-03-31	0	0.860	0.860	0.900	-	-	0	0	-	0.860	0.860	0.900	-	-	0	-	0.00%
2015-03-30	0	0.860	0.860	0.920	-	-	0	0	-	0.860	0.860	0.920	-	-	0	-	0.00%
2015-03-27	0	0.860	0.860	0.940	0.810	0.810	10,000	8,100	0.8100	0.860	0.860	0.940	0.810	0.810	10,000	0.8100	-4.44%
2015-03-26	0	0.900	0.900	0.960	0.880	0.890	200,000	176,160	0.8808	0.900	0.900	0.960	0.880	0.890	200,000	0.8808	-6.25%
2015-03-25	0	0.960	0.880	0.960	-	-	0	0	-	0.960	0.880	0.960	-	-	0	-	0.00%
2015-03-24	0	0.960	0.890	0.960	-	-	10,000,000	9,600,000	0.9600	0.960	0.890	0.960	-	-	10,000,000	0.9600	0.00%
2015-03-23	0	0.960	0.910	0.970	0.880	0.970	560,000	523,220	0.9343	0.960	0.910	0.970	0.880	0.970	560,000	0.9343	3.23%
2015-03-20	0	0.930	0.940	0.970	0.910	0.970	360,000	338,380	0.9399	0.930	0.940	0.970	0.910	0.970	360,000	0.9399	-1.06%
2015-03-19	0	0.940	0.940	0.980	0.880	0.990	300,000	278,500	0.9283	0.940	0.940	0.980	0.880	0.990	300,000	0.9283	1.08%
2015-03-18	0	0.930	0.860	0.980	0.930	0.980	92,000	87,660	0.9528	0.930	0.860	0.980	0.930	0.980	92,000	0.9528	-5.10%
2015-03-17	0	0.980	0.850	0.980	-	-	0	0	-	0.980	0.850	0.980	-	-	0	-	0.00%
2015-03-16	0	0.980	0.920	0.980	0.970	0.980	138,000	135,160	0.9794	0.980	0.920	0.980	0.970	0.980	138,000	0.9794	0.00%
2015-03-13	0	0.980	0.900	0.980	0.860	0.990	212,000	200,760	0.9470	0.980	0.900	0.980	0.860	0.990	212,000	0.9470	1.03%
2015-03-12	0	0.970	0.900	0.970	0.860	0.970	198,035	181,712	0.9176	0.970	0.900	0.970	0.860	0.970	198,035	0.9176	1.04%
2015-03-11	0	0.960	0.860	0.960	0.860	0.980	200,000	184,860	0.9243	0.960	0.860	0.960	0.860	0.980	200,000	0.9243	2.13%
2015-03-10	0	0.940	0.860	0.980	0.930	0.940	38,000	35,660	0.9384	0.940	0.860	0.980	0.930	0.940	38,000	0.9384	9.30%
2015-03-09	0	0.860	0.850	0.940	-	-	0	0	-	0.860	0.850	0.940	-	-	0	-	0.00%
2015-03-06	0	0.860	0.850	0.940	0.860	0.860	100,000	86,000	0.8600	0.860	0.850	0.940	0.860	0.860	100,000	0.8600	1.18%
2015-03-05	0	0.850	0.850	0.860	0.780	0.780	4,000	3,120	0.7800	0.850	0.850	0.860	0.780	0.780	4,000	0.7800	-2.30%
2015-03-04	0	0.870	0.860	0.940	0.870	0.870	2,000	1,740	0.8700	0.870	0.860	0.940	0.870	0.870	2,000	0.8700	0.00%
2015-03-03	0	0.870	0.860	0.920	-	-	0	0	-	0.870	0.860	0.920	-	-	0	-	0.00%
2015-03-02	0	0.870	0.860	0.940	-	-	0	0	-	0.870	0.860	0.940	-	-	0	-	0.00%
2015-02-27	0	0.870	0.860	0.940	0.870	0.870	22,000	19,140	0.8700	0.870	0.860	0.940	0.870	0.870	22,000	0.8700	1.16%
2015-02-26	0	0.860	0.860	0.940	-	-	0	0	-	0.860	0.860	0.940	-	-	0	-	0.00%
2015-02-25	0	0.860	0.860	0.900	0.860	0.860	40,000	34,400	0.8600	0.860	0.860	0.900	0.860	0.860	40,000	0.8600	-1.15%
2015-02-24	0	0.870	0.860	0.900	-	-	0	0	-	0.870	0.860	0.900	-	-	0	-	0.00%
2015-02-23	0	0.870	0.870	0.900	-	-	0	0	-	0.870	0.870	0.900	-	-	0	-	0.00%
2015-02-18	0	0.870	0.870	0.930	-	-	0	0	-	0.870	0.870	0.930	-	-	0	-	0.00%
2015-02-17	0	0.870	0.870	0.930	-	-	0	0	-	0.870	0.870	0.930	-	-	0	-	0.00%
2015-02-16	0	0.870	0.870	0.930	-	-	0	0	-	0.870	0.870	0.930	-	-	0	-	0.00%
2015-02-13	0	0.870	0.870	0.930	-	-	0	0	-	0.870	0.870	0.930	-	-	0	-	0.00%
2015-02-12	0	0.870	0.870	0.940	0.790	0.790	4,000	3,160	0.7900	0.870	0.870	0.940	0.790	0.790	4,000	0.7900	-1.14%
2015-02-11	0	0.880	0.870	0.940	-	-	0	0	-	0.880	0.870	0.940	-	-	0	-	0.00%
2015-02-10	0	0.880	0.870	0.940	0.860	0.880	752,000	655,700	0.8719	0.880	0.870	0.940	0.860	0.880	752,000	0.8719	1.15%
2015-02-09	0	0.870	0.870	0.940	0.870	0.870	12,000	10,440	0.8700	0.870	0.870	0.940	0.870	0.870	12,000	0.8700	-1.14%
2015-02-06	0	0.880	0.880	0.940	-	-	0	0	-	0.880	0.880	0.940	-	-	0	-	0.00%
2015-02-05	0	0.880	0.880	0.940	0.880	0.880	168,000	147,840	0.8800	0.880	0.880	0.940	0.880	0.880	168,000	0.8800	0.00%
2015-02-04	0	0.880	0.780	0.940	0.880	0.880	200,000	176,000	0.8800	0.880	0.780	0.940	0.880	0.880	200,000	0.8800	0.00%
2015-02-03	0	0.880	0.880	0.910	0.880	0.880	126,000	110,880	0.8800	0.880	0.880	0.910	0.880	0.880	126,000	0.8800	0.00%
2015-02-02	0	0.880	0.880	0.910	-	-	0	0	-	0.880	0.880	0.910	-	-	0	-	0.00%
2015-01-30	0	0.880	0.880	0.930	-	-	0	0	-	0.880	0.880	0.930	-	-	0	-	0.00%
2015-01-29	0	0.880	0.880	0.910	0.880	0.890	100,000	88,160	0.8816	0.880	0.880	0.910	0.880	0.890	100,000	0.8816	-2.22%
2015-01-28	0	0.900	0.880	0.910	0.900	0.900	60,663	54,577	0.8997	0.900	0.880	0.910	0.900	0.900	60,663	0.8997	2.27%
2015-01-27	0	0.880	0.880	0.940	0.870	0.880	42,000	36,800	0.8762	0.880	0.880	0.940	0.870	0.880	42,000	0.8762	0.00%
2015-01-26	0	0.880	0.880	0.910	-	-	0	0	-	0.880	0.880	0.910	-	-	0	-	0.00%
2015-01-23	0	0.880	0.880	0.920	-	-	0	0	-	0.880	0.880	0.920	-	-	0	-	0.00%
2015-01-22	0	0.880	0.880	0.910	0.880	0.880	20,000	17,600	0.8800	0.880	0.880	0.910	0.880	0.880	20,000	0.8800	0.00%
2015-01-21	0	0.880	0.880	0.920	0.880	0.880	200,000	176,000	0.8800	0.880	0.880	0.920	0.880	0.880	200,000	0.8800	0.00%
2015-01-20	0	0.880	0.780	0.880	0.880	0.880	200,000	176,000	0.8800	0.880	0.780	0.880	0.880	0.880	200,000	0.8800	0.00%
2015-01-19	0	0.880	0.880	0.940	-	-	0	0	-	0.880	0.880	0.940	-	-	0	-	0.00%
2015-01-16	0	0.880	0.880	0.900	0.880	0.880	250,000	220,000	0.8800	0.880	0.880	0.900	0.880	0.880	250,000	0.8800	0.00%
2015-01-15	0	0.880	0.880	0.910	-	-	0	0	-	0.880	0.880	0.910	-	-	0	-	0.00%
2015-01-14	0	0.880	0.880	0.910	-	-	0	0	-	0.880	0.880	0.910	-	-	0	-	1.15%
2015-01-13	0	0.870	0.870	0.940	-	-	0	0	-	0.870	0.870	0.940	-	-	0	-	0.00%
2015-01-12	0	0.870	0.870	0.940	-	-	0	0	-	0.870	0.870	0.940	-	-	0	-	0.00%
2015-01-09	0	0.870	0.870	0.940	-	-	0	0	-	0.870	0.870	0.940	-	-	0	-	0.00%
2015-01-08	0	0.870	0.870	0.940	0.870	0.870	14,000	12,180	0.8700	0.870	0.870	0.940	0.870	0.870	14,000	0.8700	2.35%
2015-01-07	0	0.850	0.850	0.940	0.850	0.850	21,087	17,847	0.8464	0.850	0.850	0.940	0.850	0.850	21,087	0.8464	0.00%
2015-01-06	0	0.850	0.850	0.940	0.850	0.850	17,005	14,353	0.8440	0.850	0.850	0.940	0.850	0.850	17,005	0.8440	-2.30%
2015-01-05	0	0.870	0.870	0.940	0.870	0.870	4,000	3,480	0.8700	0.870	0.870	0.940	0.870	0.870	4,000	0.8700	-1.14%
2015-01-02	0	0.880	0.860	0.900	0.780	0.880	32,000	27,960	0.8738	0.880	0.860	0.900	0.780	0.880	32,000	0.8738	0.00%
2014-12-31	0	0.880	0.860	0.880	0.880	0.880	2,000,000	1,760,000	0.8800	0.880	0.860	0.880	0.880	0.880	2,000,000	0.8800	2.33%
2014-12-30	0	0.860	0.860	0.900	0.860	0.860	36,000	30,960	0.8600	0.860	0.860	0.900	0.860	0.860	36,000	0.8600	1.18%
2014-12-29	0	0.850	0.850	0.900	0.800	0.810	11,258	9,114	0.8096	0.850	0.850	0.900	0.800	0.810	11,258	0.8096	-2.30%
2014-12-24	0	0.870	0.870	0.940	-	-	0	0	-	0.870	0.870	0.940	-	-	0	-	0.00%
2014-12-23	0	0.870	0.870	0.940	-	-	0	0	-	0.870	0.870	0.940	-	-	0	-	0.00%
2014-12-22	0	0.870	0.870	0.940	0.870	0.870	12,000	10,440	0.8700	0.870	0.870	0.940	0.870	0.870	12,000	0.8700	0.00%
2014-12-19	0	0.870	0.870	0.940	-	-	0	0	-	0.870	0.870	0.940	-	-	0	-	0.00%
2014-12-18	0	0.870	0.850	0.940	-	-	88	63	0.7159	0.870	0.850	0.940	-	-	88	0.7159	0.00%
2014-12-17	0	0.870	0.860	0.940	-	-	0	0	-	0.870	0.860	0.940	-	-	0	-	0.00%
2014-12-16	0	0.870	0.860	0.940	-	-	0	0	-	0.870	0.860	0.940	-	-	0	-	0.00%
2014-12-15	0	0.870	0.860	0.940	-	-	0	0	-	0.870	0.860	0.940	-	-	0	-	0.00%
2014-12-12	0	0.870	0.870	0.900	0.860	0.860	10,000	8,600	0.8600	0.870	0.870	0.900	0.860	0.860	10,000	0.8600	1.16%
2014-12-11	0	0.860	0.860	0.900	0.860	0.860	102,000	87,720	0.8600	0.860	0.860	0.900	0.860	0.860	102,000	0.8600	-1.15%
2014-12-10	0	0.870	0.860	0.900	-	-	80,000	68,800	0.8600	0.870	0.860	0.900	-	-	80,000	0.8600	0.00%
2014-12-09	0	0.870	0.860	0.940	-	-	0	0	-	0.870	0.860	0.940	-	-	0	-	0.00%
2014-12-08	0	0.870	0.870	0.940	0.870	0.870	4,000	3,480	0.8700	0.870	0.870	0.940	0.870	0.870	4,000	0.8700	0.00%
2014-12-05	0	0.870	0.870	0.900	0.870	0.870	10,000	8,700	0.8700	0.870	0.870	0.900	0.870	0.870	10,000	0.8700	1.16%
2014-12-04	0	0.860	0.860	0.930	-	-	0	0	-	0.860	0.860	0.930	-	-	0	-	0.00%
2014-12-03	0	0.860	0.860	0.890	0.860	0.860	20,000	17,200	0.8600	0.860	0.860	0.890	0.860	0.860	20,000	0.8600	0.00%
2014-12-02	0	0.860	0.860	0.900	-	-	0	0	-	0.860	0.860	0.900	-	-	0	-	2.38%
2014-12-01	0	0.840	0.840	0.900	-	-	566	464	0.8198	0.840	0.840	0.900	-	-	566	0.8198	2.44%
2014-11-28	0	0.820	0.820	0.880	0.820	0.820	12,000	9,840	0.8200	0.820	0.820	0.880	0.820	0.820	12,000	0.8200	5.13%
2014-11-27	0	0.780	0.780	0.870	-	-	0	0	-	0.780	0.780	0.870	-	-	0	-	0.00%
2014-11-26	0	0.780	0.780	0.890	-	-	0	0	-	0.780	0.780	0.890	-	-	0	-	0.00%
2014-11-25	0	0.780	0.780	0.890	0.780	0.780	2,000	1,560	0.7800	0.780	0.780	0.890	0.780	0.780	2,000	0.7800	-8.24%
2014-11-24	0	0.850	0.810	0.870	-	-	0	0	-	0.850	0.810	0.870	-	-	0	-	0.00%
2014-11-21	0	0.850	0.790	0.900	-	-	0	0	-	0.850	0.790	0.900	-	-	0	-	0.00%
2014-11-20	0	0.850	0.850	0.890	0.810	0.810	2,800	2,260	0.8071	0.850	0.850	0.890	0.810	0.810	2,800	0.8071	-2.30%
2014-11-19	0	0.870	0.790	0.980	-	-	0	0	-	0.870	0.790	0.980	-	-	0	-	0.00%
2014-11-18	0	0.870	0.860	0.910	0.870	0.900	102,000	91,580	0.8978	0.870	0.860	0.910	0.870	0.900	102,000	0.8978	3.57%
2014-11-17	0	0.840	0.820	0.890	0.830	1.020	220,000	200,720	0.9124	0.840	0.820	0.890	0.830	1.020	220,000	0.9124	-3.45%
2014-11-14	0	0.870	0.870	0.940	-	-	1,593	1,338	0.8399	0.870	0.870	0.940	-	-	1,593	0.8399	0.00%
2014-11-13	0	0.870	0.870	0.940	-	-	0	0	-	0.870	0.870	0.940	-	-	0	-	0.00%
2014-11-12	0	0.870	0.850	0.870	-	-	0	0	-	0.870	0.850	0.870	-	-	0	-	-1.14%
2014-11-11	0	0.880	0.870	0.940	-	-	0	0	-	0.880	0.870	0.940	-	-	0	-	0.00%
2014-11-10	0	0.880	0.860	0.940	-	-	0	0	-	0.880	0.860	0.940	-	-	0	-	0.00%
2014-11-07	0	0.880	0.880	0.940	0.870	0.880	14,000	12,220	0.8729	0.880	0.880	0.940	0.870	0.880	14,000	0.8729	1.15%
2014-11-06	0	0.870	0.870	0.940	0.860	0.870	36,000	31,220	0.8672	0.870	0.870	0.940	0.860	0.870	36,000	0.8672	0.00%
2014-11-05	0	0.870	0.870	0.940	0.870	0.900	74,000	65,920	0.8908	0.870	0.870	0.940	0.870	0.900	74,000	0.8908	0.00%
2014-11-04	0	0.870	0.860	0.940	0.870	0.870	2,000	1,740	0.8700	0.870	0.860	0.940	0.870	0.870	2,000	0.8700	-2.25%
2014-11-03	0	0.890	0.870	0.910	-	-	0	0	-	0.890	0.870	0.910	-	-	0	-	0.00%
2014-10-31	0	0.890	0.870	0.910	-	-	0	0	-	0.890	0.870	0.910	-	-	0	-	0.00%
2014-10-30	0	0.890	0.870	0.890	-	-	0	0	-	0.890	0.870	0.890	-	-	0	-	-1.11%
2014-10-29	0	0.900	0.870	0.900	-	-	0	0	-	0.900	0.870	0.900	-	-	0	-	0.00%
2014-10-28	0	0.900	0.870	0.920	0.900	0.900	110,000	99,000	0.9000	0.900	0.870	0.920	0.900	0.900	110,000	0.9000	1.12%
2014-10-27	0	0.890	0.850	0.920	-	-	0	0	-	0.890	0.850	0.920	-	-	0	-	0.00%
2014-10-24	0	0.890	0.850	0.910	-	-	0	0	-	0.890	0.850	0.910	-	-	0	-	0.00%
2014-10-23	0	0.890	0.850	0.920	-	-	0	0	-	0.890	0.850	0.920	-	-	0	-	0.00%
2014-10-22	0	0.890	0.880	0.940	0.890	0.890	2,000	1,780	0.8900	0.890	0.880	0.940	0.890	0.890	2,000	0.8900	-1.11%
2014-10-21	0	0.900	0.880	0.910	-	-	0	0	-	0.900	0.880	0.910	-	-	0	-	0.00%
2014-10-20	0	0.900	0.880	0.940	-	-	0	0	-	0.900	0.880	0.940	-	-	0	-	0.00%
2014-10-17	0	0.900	0.870	0.900	0.890	0.900	18,000	16,180	0.8989	0.900	0.870	0.900	0.890	0.900	18,000	0.8989	0.00%
2014-10-16	0	0.900	0.870	0.900	-	-	0	0	-	0.900	0.870	0.900	-	-	0	-	0.00%
2014-10-15	0	0.900	0.870	0.910	0.860	0.900	370,000	332,580	0.8989	0.900	0.870	0.910	0.860	0.900	370,000	0.8989	4.65%
2014-10-14	0	0.860	0.850	0.900	0.860	0.860	20,000	17,200	0.8600	0.860	0.850	0.900	0.860	0.860	20,000	0.8600	-1.15%
2014-10-13	0	0.870	0.850	0.900	0.870	0.870	12,000	10,440	0.8700	0.870	0.850	0.900	0.870	0.870	12,000	0.8700	0.00%
2014-10-10	0	0.870	0.850	0.910	-	-	0	0	-	0.870	0.850	0.910	-	-	0	-	0.00%
2014-10-09	0	0.870	0.870	0.900	0.750	0.850	8,000	6,400	0.8000	0.870	0.870	0.900	0.750	0.850	8,000	0.8000	-2.25%
2014-10-08	0	0.890	0.870	0.940	-	-	0	0	-	0.890	0.870	0.940	-	-	0	-	0.00%
2014-10-07	0	0.890	0.870	0.940	-	-	0	0	-	0.890	0.870	0.940	-	-	0	-	0.00%
2014-10-06	0	0.890	0.870	0.940	-	-	0	0	-	0.890	0.870	0.940	-	-	0	-	0.00%
2014-10-03	0	0.890	0.850	0.940	0.890	0.890	100,000	89,000	0.8900	0.890	0.850	0.940	0.890	0.890	100,000	0.8900	0.00%
2014-09-30	0	0.890	0.870	0.910	0.890	0.890	38,000	33,820	0.8900	0.890	0.870	0.910	0.890	0.890	38,000	0.8900	-1.11%
2014-09-29	0	0.900	0.870	0.910	0.900	0.900	1,532,000	1,378,800	0.9000	0.900	0.870	0.910	0.900	0.900	1,532,000	0.9000	0.00%
2014-09-26	0	0.900	0.870	0.910	-	-	0	0	-	0.900	0.870	0.910	-	-	0	-	0.00%
2014-09-25	0	0.900	0.880	0.920	0.890	0.900	92,000	82,480	0.8965	0.900	0.880	0.920	0.890	0.900	92,000	0.8965	0.00%
2014-09-24	0	0.900	0.880	0.910	0.900	0.900	60,000	54,000	0.9000	0.900	0.880	0.910	0.900	0.900	60,000	0.9000	2.27%
2014-09-23	0	0.880	0.880	0.940	0.880	0.890	64,000	56,860	0.8884	0.880	0.880	0.940	0.880	0.890	64,000	0.8884	0.00%
2014-09-22	0	0.880	0.870	0.940	-	-	0	0	-	0.880	0.870	0.940	-	-	0	-	0.00%
2014-09-19	0	0.880	0.870	0.880	-	-	0	0	-	0.880	0.870	0.880	-	-	0	-	-2.22%
2014-09-18	0	0.900	0.870	0.940	0.900	0.900	20,000	18,000	0.9000	0.900	0.870	0.940	0.900	0.900	20,000	0.9000	0.00%
2014-09-17	0	0.900	0.870	0.910	-	-	0	0	-	0.900	0.870	0.910	-	-	0	-	0.00%
2014-09-16	0	0.900	0.870	0.900	0.890	0.900	90,000	80,900	0.8989	0.900	0.870	0.900	0.890	0.900	90,000	0.8989	3.45%
2014-09-15	0	0.870	0.870	0.920	0.870	0.920	253,983	222,824	0.8773	0.870	0.870	0.920	0.870	0.920	253,983	0.8773	-2.25%
2014-09-12	0	0.890	0.870	0.900	0.890	0.890	10,000	8,900	0.8900	0.890	0.870	0.900	0.890	0.890	10,000	0.8900	-1.11%
2014-09-11	0	0.900	0.880	0.900	0.870	0.900	56,000	50,260	0.8975	0.900	0.880	0.900	0.870	0.900	56,000	0.8975	2.27%
2014-09-10	0	0.880	0.870	0.920	-	-	0	0	-	0.880	0.870	0.920	-	-	0	-	0.00%
2014-09-08	0	0.880	0.880	0.910	0.880	0.880	12,000	10,560	0.8800	0.880	0.880	0.910	0.880	0.880	12,000	0.8800	-2.22%
2014-09-05	0	0.900	0.880	0.900	0.880	0.900	182,000	163,560	0.8987	0.900	0.880	0.900	0.880	0.900	182,000	0.8987	2.27%
2014-09-04	0	0.880	0.880	0.910	0.880	0.880	2,000	1,760	0.8800	0.880	0.880	0.910	0.880	0.880	2,000	0.8800	1.15%
2014-09-03	0	0.870	0.870	0.950	0.870	0.870	2,000	1,740	0.8700	0.870	0.870	0.950	0.870	0.870	2,000	0.8700	0.00%
2014-09-02	0	0.870	0.870	0.940	0.870	0.870	132,000	114,840	0.8700	0.870	0.870	0.940	0.870	0.870	132,000	0.8700	0.00%
2014-09-01	0	0.870	0.870	0.950	-	-	0	0	-	0.870	0.870	0.950	-	-	0	-	0.00%
2014-08-29	0	0.870	0.870	0.950	0.850	0.870	156,000	132,720	0.8508	0.870	0.870	0.950	0.850	0.870	156,000	0.8508	0.00%
2014-08-28	0	0.870	0.870	0.950	0.870	0.870	100,000	87,000	0.8700	0.870	0.870	0.950	0.870	0.870	100,000	0.8700	0.00%
2014-08-27	0	0.870	0.870	0.920	0.870	0.890	56,000	49,120	0.8771	0.870	0.870	0.920	0.870	0.890	56,000	0.8771	-3.33%
2014-08-26	0	0.900	0.860	0.900	0.900	0.900	100,000	90,000	0.9000	0.900	0.860	0.900	0.900	0.900	100,000	0.9000	2.27%
2014-08-25	0	0.880	0.860	0.900	0.860	0.880	170,000	149,000	0.8765	0.880	0.860	0.900	0.860	0.880	170,000	0.8765	2.33%
2014-08-22	0	0.860	0.860	0.870	0.860	0.860	200,000	172,000	0.8600	0.860	0.860	0.870	0.860	0.860	200,000	0.8600	1.18%
2014-08-21	0	0.850	0.850	0.860	0.850	0.850	142,000	120,700	0.8500	0.850	0.850	0.860	0.850	0.850	142,000	0.8500	-1.16%
2014-08-20	0	0.860	0.840	0.860	0.860	0.860	60,026	51,621	0.8600	0.860	0.840	0.860	0.860	0.860	60,026	0.8600	3.61%
2014-08-19	0	0.830	0.830	0.860	0.830	0.830	2,000	1,660	0.8300	0.830	0.830	0.860	0.830	0.830	2,000	0.8300	-1.19%
2014-08-18	0	0.840	0.820	0.860	-	-	0	0	-	0.840	0.820	0.860	-	-	0	-	0.00%
2014-08-15	0	0.840	0.840	0.860	0.820	0.850	310,691	255,052	0.8209	0.840	0.840	0.860	0.820	0.850	310,691	0.8209	0.00%
2014-08-14	0	0.840	0.820	0.860	0.820	0.840	131,059	109,457	0.8352	0.840	0.820	0.860	0.820	0.840	131,059	0.8352	-2.33%
2014-08-13	0	0.860	0.800	0.860	0.860	0.860	2,000	1,720	0.8600	0.860	0.800	0.860	0.860	0.860	2,000	0.8600	1.18%
2014-08-12	0	0.850	0.800	0.860	0.800	0.850	160,000	128,500	0.8031	0.850	0.800	0.860	0.800	0.850	160,000	0.8031	0.00%
2014-08-11	0	0.850	0.830	0.860	0.850	0.850	16,031	13,624	0.8499	0.850	0.830	0.860	0.850	0.850	16,031	0.8499	3.66%
2014-08-08	0	0.820	0.820	0.860	-	-	0	0	-	0.820	0.820	0.860	-	-	0	-	0.00%
2014-08-07	0	0.820	0.820	0.860	-	-	0	0	-	0.820	0.820	0.860	-	-	0	-	0.00%
2014-08-06	0	0.820	0.820	0.860	0.820	0.820	156,000	127,920	0.8200	0.820	0.820	0.860	0.820	0.820	156,000	0.8200	0.00%
2014-08-05	0	0.820	0.820	0.860	-	-	0	0	-	0.820	0.820	0.860	-	-	0	-	0.00%
2014-08-04	0	0.820	0.820	0.860	0.820	0.820	20,000	16,400	0.8200	0.820	0.820	0.860	0.820	0.820	20,000	0.8200	0.00%
2014-08-01	0	0.820	0.820	0.860	0.820	0.820	100,000	82,000	0.8200	0.820	0.820	0.860	0.820	0.820	100,000	0.8200	0.00%
2014-07-31	0	0.820	0.820	0.860	0.820	0.820	58,000	47,560	0.8200	0.820	0.820	0.860	0.820	0.820	58,000	0.8200	-3.53%
2014-07-30	0	0.850	0.820	0.850	0.820	0.850	840,000	704,300	0.8385	0.850	0.820	0.850	0.820	0.850	840,000	0.8385	3.66%
2014-07-29	0	0.820	0.810	0.860	0.820	0.820	30,000	24,600	0.8200	0.820	0.810	0.860	0.820	0.820	30,000	0.8200	-3.53%
2014-07-28	0	0.850	0.820	0.870	0.820	0.850	934,000	784,500	0.8399	0.850	0.820	0.870	0.820	0.850	934,000	0.8399	6.25%
2014-07-25	0	0.800	0.770	0.830	0.800	0.800	20,000	16,000	0.8000	0.800	0.770	0.830	0.800	0.800	20,000	0.8000	0.00%
2014-07-24	0	0.800	0.770	0.800	-	-	88	66	0.7500	0.800	0.770	0.800	-	-	88	0.7500	0.00%
2014-07-23	0	0.800	0.770	0.810	0.800	0.800	18,000	14,400	0.8000	0.800	0.770	0.810	0.800	0.800	18,000	0.8000	3.90%
2014-07-22	0	0.770	0.770	0.800	0.770	0.770	280,090	215,666	0.7700	0.770	0.770	0.800	0.770	0.770	280,090	0.7700	-2.53%
2014-07-21	0	0.790	0.760	0.800	0.760	0.800	484,000	377,520	0.7800	0.790	0.760	0.800	0.760	0.800	484,000	0.7800	2.60%
2014-07-18	0	0.770	0.720	0.770	0.770	0.770	6,000	4,620	0.7700	0.770	0.720	0.770	0.770	0.770	6,000	0.7700	0.00%
2014-07-17	0	0.770	0.700	0.770	0.700	0.770	120,000	86,400	0.7200	0.770	0.700	0.770	0.700	0.770	120,000	0.7200	10.00%
2014-07-16	0	0.700	0.700	0.740	0.700	0.740	404,000	298,700	0.7394	0.700	0.700	0.740	0.700	0.740	404,000	0.7394	-1.41%
2014-07-15	0	0.710	0.680	0.730	-	-	0	0	-	0.710	0.680	0.730	-	-	0	-	0.00%
2014-07-14	0	0.710	0.680	0.710	0.660	0.720	50,000	35,400	0.7080	0.710	0.680	0.710	0.660	0.720	50,000	0.7080	1.43%
2014-07-11	0	0.700	0.660	0.700	0.690	0.700	240,000	167,960	0.6998	0.700	0.660	0.700	0.690	0.700	240,000	0.6998	1.45%
2014-07-10	0	0.690	0.660	0.690	0.700	0.700	50,000	35,000	0.7000	0.690	0.660	0.690	0.700	0.700	50,000	0.7000	4.55%
2014-07-09	0	0.660	0.660	0.700	0.660	0.700	381,096	265,269	0.6961	0.660	0.660	0.700	0.660	0.700	381,096	0.6961	0.00%
2014-07-08	0	0.660	0.660	0.680	0.660	0.680	173,000	116,750	0.6749	0.660	0.660	0.680	0.660	0.680	173,000	0.6749	0.00%
2014-07-07	0	0.660	0.660	0.700	0.660	0.660	4,000	2,640	0.6600	0.660	0.660	0.700	0.660	0.660	4,000	0.6600	-2.94%
2014-07-04	0	0.680	0.660	0.680	0.680	0.680	400,000	272,000	0.6800	0.680	0.660	0.680	0.680	0.680	400,000	0.6800	1.49%
2014-07-03	0	0.670	0.660	0.680	0.670	0.670	120,000	80,400	0.6700	0.670	0.660	0.680	0.670	0.670	120,000	0.6700	-1.47%
2014-07-02	0	0.680	0.660	0.680	0.680	0.700	41,200	28,440	0.6903	0.680	0.660	0.680	0.680	0.700	41,200	0.6903	1.49%
2014-06-30	0	0.670	0.640	0.680	0.640	0.670	170,000	111,380	0.6552	0.670	0.640	0.680	0.640	0.670	170,000	0.6552	0.00%
2014-06-27	0	0.670	0.640	0.680	0.670	0.670	84,000	56,280	0.6700	0.670	0.640	0.680	0.670	0.670	84,000	0.6700	6.35%
2014-06-26	0	0.630	0.630	0.670	0.630	0.670	198,000	131,840	0.6659	0.630	0.630	0.670	0.630	0.670	198,000	0.6659	-3.08%
2014-06-25	0	0.650	0.620	0.660	0.630	0.660	240,000	155,300	0.6471	0.650	0.620	0.660	0.630	0.660	240,000	0.6471	1.56%
2014-06-24	0	0.640	0.610	0.640	0.640	0.640	20,000	12,800	0.6400	0.640	0.610	0.640	0.640	0.640	20,000	0.6400	0.00%
2014-06-23	0	0.640	0.610	0.640	0.630	0.640	150,000	95,500	0.6367	0.640	0.610	0.640	0.630	0.640	150,000	0.6367	0.00%
2014-06-20	0	0.640	0.610	0.640	0.620	0.640	188,000	120,020	0.6384	0.640	0.610	0.640	0.620	0.640	188,000	0.6384	6.67%
2014-06-19	0	0.600	0.600	0.640	0.600	0.640	224,898	142,491	0.6336	0.600	0.600	0.640	0.600	0.640	224,898	0.6336	0.00%
2014-06-18	0	0.600	0.600	0.620	0.600	0.620	212,000	130,240	0.6143	0.600	0.600	0.620	0.600	0.620	212,000	0.6143	0.00%
2014-06-17	0	0.600	0.600	0.620	0.600	0.620	740,000	451,340	0.6099	0.600	0.600	0.620	0.600	0.620	740,000	0.6099	0.00%
2014-06-16	0	0.600	0.600	0.610	0.600	0.640	278,000	170,580	0.6136	0.600	0.600	0.610	0.600	0.640	278,000	0.6136	1.69%
2014-06-13	0	0.590	0.570	0.590	0.560	0.600	685,130	402,096	0.5869	0.590	0.570	0.590	0.560	0.600	685,130	0.5869	7.27%
2014-06-12	0	0.550	0.550	0.570	0.550	0.570	436,000	242,860	0.5570	0.550	0.550	0.570	0.550	0.570	436,000	0.5570	1.85%
2014-06-11	0	0.540	0.540	0.570	0.540	0.540	80,000	43,200	0.5400	0.540	0.540	0.570	0.540	0.540	80,000	0.5400	0.00%
2014-06-10	0	0.540	0.540	0.560	0.540	0.550	376,000	204,040	0.5427	0.540	0.540	0.560	0.540	0.550	376,000	0.5427	0.00%
2014-06-09	0	0.540	0.540	0.550	0.530	0.590	4,048,000	2,214,660	0.5471	0.540	0.540	0.550	0.530	0.590	4,048,000	0.5471	3.85%
2014-06-06	0	0.520	0.520	0.540	0.485	0.540	1,206,000	632,050	0.5241	0.520	0.520	0.540	0.485	0.540	1,206,000	0.5241	5.05%
2014-06-05	0	0.495	0.490	0.520	0.455	0.510	1,148,000	557,860	0.4859	0.495	0.490	0.520	0.455	0.510	1,148,000	0.4859	-2.94%
2014-06-04	0	0.510	0.510	0.520	0.510	0.530	94,000	48,660	0.5177	0.510	0.510	0.520	0.510	0.530	94,000	0.5177	-3.77%
2014-06-03	0	0.530	0.530	0.540	0.495	0.540	2,760,059	1,431,540	0.5187	0.530	0.530	0.540	0.495	0.540	2,760,059	0.5187	6.00%
2014-05-30	0	0.500	0.500	0.520	0.490	0.660	5,213,985	2,713,932	0.5205	0.500	0.500	0.520	0.490	0.660	5,213,985	0.5205	-13.79%
2014-05-29	0	0.580	0.580	0.600	0.580	0.660	512,000	306,960	0.5995	0.580	0.580	0.600	0.580	0.660	512,000	0.5995	-4.92%
2014-05-28	0	0.610	0.600	0.650	0.610	0.650	308,000	191,540	0.6219	0.610	0.600	0.650	0.610	0.650	308,000	0.6219	0.00%
2014-05-27	0	0.610	0.600	0.610	0.600	0.710	374,464	244,958	0.6542	0.610	0.600	0.610	0.600	0.710	374,464	0.6542	-8.96%
2014-05-26	0	0.670	0.650	0.700	0.650	0.670	118,000	77,820	0.6595	0.670	0.650	0.700	0.650	0.670	118,000	0.6595	-1.47%
2014-05-23	0	0.680	0.680	0.690	0.660	0.730	312,000	213,180	0.6833	0.680	0.680	0.690	0.660	0.730	312,000	0.6833	-6.85%
2014-05-22	0	0.730	0.680	0.730	0.680	0.730	106,595	75,240	0.7058	0.730	0.680	0.730	0.680	0.730	106,595	0.7058	8.96%
2014-05-21	0	0.670	0.670	0.690	0.670	0.750	96,000	67,160	0.6996	0.670	0.670	0.690	0.670	0.750	96,000	0.6996	-8.22%
2014-05-20	0	0.730	0.670	0.730	0.680	0.730	137,431	94,618	0.6885	0.730	0.670	0.730	0.680	0.730	137,431	0.6885	1.39%
2014-05-19	0	0.720	0.710	0.750	0.720	0.750	52,000	38,640	0.7431	0.720	0.710	0.750	0.720	0.750	52,000	0.7431	-2.70%
2014-05-16	0	0.740	0.710	0.740	0.700	0.770	112,464	83,154	0.7394	0.740	0.710	0.740	0.700	0.770	112,464	0.7394	-1.33%
2014-05-15	0	0.750	0.700	0.750	0.700	0.780	106,000	78,440	0.7400	0.750	0.700	0.750	0.700	0.780	106,000	0.7400	5.63%
2014-05-14	0	0.710	0.710	0.750	0.700	0.740	98,000	69,440	0.7086	0.710	0.710	0.750	0.700	0.740	98,000	0.7086	-5.33%
2014-05-13	0	0.750	0.700	0.750	0.690	0.750	256,000	184,420	0.7204	0.750	0.700	0.750	0.690	0.750	256,000	0.7204	1.35%
2014-05-12	0	0.740	0.680	0.740	-	-	0	0	-	0.740	0.680	0.740	-	-	0	-	0.00%
2014-05-09	0	0.740	0.680	0.740	0.760	0.760	2,000	1,520	0.7600	0.740	0.680	0.740	0.760	0.760	2,000	0.7600	5.71%
2014-05-08	0	0.700	0.680	0.730	-	-	0	0	-	0.700	0.680	0.730	-	-	0	-	0.00%
2014-05-07	0	0.700	0.680	0.700	0.700	0.700	30,000	21,000	0.7000	0.700	0.680	0.700	0.700	0.700	30,000	0.7000	-1.41%
2014-05-05	0	0.710	0.700	0.730	-	-	0	0	-	0.710	0.700	0.730	-	-	0	-	0.00%
2014-05-02	0	0.710	0.700	0.740	-	-	0	0	-	0.710	0.700	0.740	-	-	0	-	0.00%
2014-04-30	0	0.710	0.700	0.740	-	-	0	0	-	0.710	0.700	0.740	-	-	0	-	0.00%
2014-04-29	0	0.710	0.700	0.730	0.710	0.730	62,000	44,620	0.7197	0.710	0.700	0.730	0.710	0.730	62,000	0.7197	-2.74%
2014-04-28	0	0.730	0.730	0.760	0.730	0.730	6,000	4,380	0.7300	0.730	0.730	0.760	0.730	0.730	6,000	0.7300	-1.35%
2014-04-25	0	0.740	0.730	0.760	-	-	0	0	-	0.740	0.730	0.760	-	-	0	-	0.00%
2014-04-24	0	0.740	0.740	0.760	0.730	0.760	110,000	81,580	0.7416	0.740	0.740	0.760	0.730	0.760	110,000	0.7416	-6.33%
2014-04-23	0	0.790	0.760	0.790	-	-	0	0	-	0.790	0.760	0.790	-	-	0	-	-1.25%
2014-04-22	0	0.800	0.760	0.800	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	-1.23%
2014-04-17	0	0.810	0.760	0.810	0.820	0.830	34,784	28,680	0.8245	0.810	0.760	0.810	0.820	0.830	34,784	0.8245	2.53%
2014-04-16	0	0.790	0.740	0.790	0.740	0.790	94,000	71,320	0.7587	0.790	0.740	0.790	0.740	0.790	94,000	0.7587	2.60%
2014-04-15	0	0.770	0.760	0.800	0.770	0.840	38,084	31,481	0.8266	0.770	0.760	0.800	0.770	0.840	38,084	0.8266	1.32%
2014-04-14	0	0.760	0.750	0.800	0.760	0.850	56,000	45,000	0.8036	0.760	0.750	0.800	0.760	0.850	56,000	0.8036	-5.00%
2014-04-11	0	0.800	0.740	0.800	0.750	0.830	99,186	77,003	0.7763	0.800	0.740	0.800	0.750	0.830	99,186	0.7763	9.59%
2014-04-10	0	0.730	0.730	0.760	0.730	0.750	38,000	28,140	0.7405	0.730	0.730	0.760	0.730	0.750	38,000	0.7405	-8.75%
2014-04-09	0	0.800	0.740	0.810	0.760	0.810	282,000	225,320	0.7990	0.800	0.740	0.810	0.760	0.810	282,000	0.7990	8.11%
2014-04-08	0	0.740	0.730	0.780	0.740	0.740	3,023	2,206	0.7297	0.740	0.730	0.780	0.740	0.740	3,023	0.7297	-3.90%
2014-04-07	0	0.770	0.730	0.790	0.770	0.770	20,000	15,400	0.7700	0.770	0.730	0.790	0.770	0.770	20,000	0.7700	0.00%
2014-04-04	0	0.770	0.760	0.780	0.770	0.810	48,000	37,580	0.7829	0.770	0.760	0.780	0.770	0.810	48,000	0.7829	-7.23%
2014-04-03	0	0.830	0.800	0.830	0.760	0.890	162,000	135,860	0.8386	0.830	0.800	0.830	0.760	0.890	162,000	0.8386	-1.19%
2014-04-02	0	0.840	0.780	0.850	0.760	0.840	152,000	121,780	0.8012	0.840	0.780	0.850	0.760	0.840	152,000	0.8012	1.20%
2014-04-01	0	0.830	0.750	0.840	0.830	0.830	34,000	28,220	0.8300	0.830	0.750	0.840	0.830	0.830	34,000	0.8300	0.00%
2014-03-31	0	0.830	0.830	0.860	0.830	0.840	50,000	41,760	0.8352	0.830	0.830	0.860	0.830	0.840	50,000	0.8352	-8.79%
2014-03-28	0	0.910	0.900	0.920	0.830	0.910	342,000	298,700	0.8734	0.910	0.900	0.920	0.830	0.910	342,000	0.8734	2.25%
2014-03-27	0	0.890	0.890	0.900	0.830	0.900	495,300	429,970	0.8681	0.890	0.890	0.900	0.830	0.900	495,300	0.8681	-1.11%
2014-03-26	0	0.900	0.900	-	0.830	0.900	470,700	402,838	0.8558	0.900	0.900	-	0.830	0.900	470,700	0.8558	3.45%
2014-03-25	0	0.870	0.770	0.880	0.810	0.870	292,000	244,500	0.8373	0.870	0.770	0.880	0.810	0.870	292,000	0.8373	4.82%
2014-03-24	0	0.830	0.730	0.840	0.720	0.830	352,000	273,220	0.7762	0.830	0.730	0.840	0.720	0.830	352,000	0.7762	6.41%
2014-03-21	0	0.780	0.720	0.780	0.700	0.780	188,000	138,980	0.7393	0.780	0.720	0.780	0.700	0.780	188,000	0.7393	5.41%
2014-03-20	0	0.740	0.740	0.750	0.660	0.800	280,000	201,540	0.7198	0.740	0.740	0.750	0.660	0.800	280,000	0.7198	0.00%
2014-03-19	0	0.740	0.700	0.740	-	-	0	0	-	0.740	0.700	0.740	-	-	0	-	-1.33%
2014-03-18	0	0.750	0.680	0.750	0.670	0.750	182,000	128,860	0.7080	0.750	0.680	0.750	0.670	0.750	182,000	0.7080	-2.60%
2014-03-17	0	0.770	0.690	0.770	0.650	0.770	110,000	78,520	0.7138	0.770	0.690	0.770	0.650	0.770	110,000	0.7138	-1.28%
2014-03-14	0	0.780	0.660	0.780	0.680	0.780	106,000	77,540	0.7315	0.780	0.660	0.780	0.680	0.780	106,000	0.7315	8.33%
2014-03-13	0	0.720	0.710	0.760	0.720	0.740	78,000	56,780	0.7279	0.720	0.710	0.760	0.720	0.740	78,000	0.7279	-6.49%
2014-03-12	0	0.770	0.750	0.770	0.750	0.770	236,000	179,920	0.7624	0.770	0.750	0.770	0.750	0.770	236,000	0.7624	-1.28%
2014-03-11	0	0.780	0.770	0.790	0.770	0.800	226,000	176,260	0.7799	0.780	0.770	0.790	0.770	0.800	226,000	0.7799	-1.27%
2014-03-10	0	0.790	0.790	0.800	0.780	0.840	414,000	334,020	0.8068	0.790	0.790	0.800	0.780	0.840	414,000	0.8068	-4.82%
2014-03-07	0	0.830	0.820	0.830	0.810	0.840	526,000	431,140	0.8197	0.830	0.820	0.830	0.810	0.840	526,000	0.8197	-1.19%
2014-03-06	0	0.840	0.830	0.840	0.800	0.860	1,090,000	901,960	0.8275	0.840	0.830	0.840	0.800	0.860	1,090,000	0.8275	6.33%
2014-03-05	0	0.790	0.780	0.790	0.730	0.790	915,506	694,989	0.7591	0.790	0.780	0.790	0.730	0.790	915,506	0.7591	8.22%
2014-03-04	0	0.730	0.730	0.750	0.660	0.760	634,000	453,280	0.7150	0.730	0.730	0.750	0.660	0.760	634,000	0.7150	5.80%
2014-03-03	0	0.690	0.660	0.700	-	-	0	0	-	0.690	0.660	0.700	-	-	0	-	0.00%
2014-02-28	0	0.690	0.630	0.690	0.660	0.700	82,000	56,320	0.6868	0.690	0.630	0.690	0.660	0.700	82,000	0.6868	7.81%
2014-02-27	0	0.640	0.640	0.670	0.630	0.630	12,000	7,560	0.6300	0.640	0.640	0.670	0.630	0.630	12,000	0.6300	-5.88%
2014-02-26	0	0.680	0.630	0.700	-	-	0	0	-	0.680	0.630	0.700	-	-	0	-	0.00%
2014-02-25	0	0.680	0.660	0.710	0.670	0.680	28,000	19,020	0.6793	0.680	0.660	0.710	0.670	0.680	28,000	0.6793	3.03%
2014-02-24	0	0.660	0.660	0.680	0.660	0.660	4,000	2,640	0.6600	0.660	0.660	0.680	0.660	0.660	4,000	0.6600	1.54%
2014-02-21	0	0.650	0.630	0.670	0.630	0.680	52,000	34,520	0.6638	0.650	0.630	0.670	0.630	0.680	52,000	0.6638	-10.96%
2014-02-20	0	0.730	0.670	0.730	0.680	0.730	264,000	187,280	0.7094	0.730	0.670	0.730	0.680	0.730	264,000	0.7094	1.39%
2014-02-19	0	0.720	0.650	0.740	0.630	0.730	392,000	270,360	0.6897	0.720	0.650	0.740	0.630	0.730	392,000	0.6897	5.88%
2014-02-18	0	0.680	0.650	0.750	-	-	0	0	-	0.680	0.650	0.750	-	-	0	-	0.00%
2014-02-17	0	0.680	0.680	0.740	0.650	0.750	88,000	62,400	0.7091	0.680	0.680	0.740	0.650	0.750	88,000	0.7091	-8.11%
2014-02-14	0	0.740	0.680	0.740	0.740	0.780	58,000	44,500	0.7672	0.740	0.680	0.740	0.740	0.780	58,000	0.7672	-5.13%
2014-02-13	0	0.780	0.690	0.780	0.660	0.790	86,000	62,300	0.7244	0.780	0.690	0.780	0.660	0.790	86,000	0.7244	16.42%
2014-02-12	0	0.670	0.660	0.700	0.670	0.670	60,000	40,200	0.6700	0.670	0.660	0.700	0.670	0.670	60,000	0.6700	6.35%
2014-02-11	0	0.630	0.620	0.680	-	-	0	0	-	0.630	0.620	0.680	-	-	0	-	0.00%
2014-02-10	0	0.630	0.620	0.700	-	-	0	0	-	0.630	0.620	0.700	-	-	0	-	0.00%
2014-02-07	0	0.630	0.630	0.690	0.630	0.640	26,000	16,600	0.6385	0.630	0.630	0.690	0.630	0.640	26,000	0.6385	-4.55%
2014-02-06	0	0.660	0.630	0.690	-	-	0	0	-	0.660	0.630	0.690	-	-	0	-	0.00%
2014-02-05	0	0.660	0.630	0.720	-	-	0	0	-	0.660	0.630	0.720	-	-	0	-	0.00%
2014-02-04	0	0.660	0.630	0.790	-	-	0	0	-	0.660	0.630	0.790	-	-	0	-	0.00%
2014-01-30	0	0.660	0.640	0.790	-	-	0	0	-	0.660	0.640	0.790	-	-	0	-	0.00%
2014-01-29	0	0.660	0.660	0.790	0.660	0.660	4,000	2,640	0.6600	0.660	0.660	0.790	0.660	0.660	4,000	0.6600	0.00%
2014-01-28	0	0.660	0.640	0.800	-	-	0	0	-	0.660	0.640	0.800	-	-	0	-	0.00%
2014-01-27	0	0.660	0.660	0.700	0.640	0.650	12,000	7,780	0.6483	0.660	0.660	0.700	0.640	0.650	12,000	0.6483	-13.16%
2014-01-24	0	0.760	0.670	0.770	-	-	0	0	-	0.760	0.670	0.770	-	-	0	-	0.00%
2014-01-23	0	0.760	0.650	0.780	0.760	0.760	40,000	30,400	0.7600	0.760	0.650	0.780	0.760	0.760	40,000	0.7600	7.04%
2014-01-22	0	0.710	0.640	0.800	-	-	0	0	-	0.710	0.640	0.800	-	-	0	-	0.00%
2014-01-21	0	0.710	0.630	0.800	-	-	0	0	-	0.710	0.630	0.800	-	-	0	-	0.00%
2014-01-20	0	0.710	0.590	0.800	-	-	0	0	-	0.710	0.590	0.800	-	-	0	-	0.00%
2014-01-17	0	0.710	0.640	0.820	-	-	0	0	-	0.710	0.640	0.820	-	-	0	-	0.00%
2014-01-16	0	0.710	0.630	0.820	-	-	0	0	-	0.710	0.630	0.820	-	-	0	-	0.00%
2014-01-15	0	0.710	0.630	0.820	-	-	0	0	-	0.710	0.630	0.820	-	-	0	-	0.00%
2014-01-14	0	0.710	0.620	0.740	-	-	0	0	-	0.710	0.620	0.740	-	-	0	-	0.00%
2014-01-13	0	0.710	0.650	0.750	-	-	0	0	-	0.710	0.650	0.750	-	-	0	-	0.00%
2014-01-10	0	0.710	0.700	0.710	0.700	0.710	60,000	42,200	0.7033	0.710	0.700	0.710	0.700	0.710	60,000	0.7033	7.58%
2014-01-09	0	0.660	0.660	0.710	0.640	0.720	500,000	327,820	0.6556	0.660	0.660	0.710	0.640	0.720	500,000	0.6556	-5.71%
2014-01-08	0	0.700	0.700	0.720	0.660	0.710	486,000	333,940	0.6871	0.700	0.700	0.720	0.660	0.710	486,000	0.6871	-4.11%
2014-01-07	0	0.730	0.720	0.820	0.700	0.800	192,000	146,300	0.7620	0.730	0.720	0.820	0.700	0.800	192,000	0.7620	-13.10%
2014-01-06	0	0.840	0.770	0.840	0.840	0.840	22,000	18,480	0.8400	0.840	0.770	0.840	0.840	0.840	22,000	0.8400	-1.18%
2014-01-03	0	0.850	0.790	0.850	0.850	0.900	22,000	18,980	0.8627	0.850	0.790	0.850	0.850	0.900	22,000	0.8627	-2.30%
2014-01-02	0	0.870	0.830	0.900	0.830	0.910	310,000	275,120	0.8875	0.870	0.830	0.900	0.830	0.910	310,000	0.8875	-9.37%
2013-12-31	0	0.960	0.960	1.000	0.900	1.000	5,066,000	4,651,060	0.9181	0.960	0.960	1.000	0.900	1.000	5,066,000	0.9181	4.35%
2013-12-30	0	0.920	0.910	0.930	0.870	0.920	14,502,000	13,086,400	0.9024	0.920	0.910	0.930	0.870	0.920	14,502,000	0.9024	2.22%
2013-12-27	0	0.900	0.890	0.900	0.880	0.920	5,896,000	5,330,580	0.9041	0.900	0.890	0.900	0.880	0.920	5,896,000	0.9041	0.00%
2013-12-24	0	0.900	0.900	0.910	0.870	0.910	4,302,407	3,856,113	0.8963	0.900	0.900	0.910	0.870	0.910	4,302,407	0.8963	-1.10%
2013-12-23	0	0.910	0.900	0.910	0.880	0.910	2,606,000	2,340,240	0.8980	0.910	0.900	0.910	0.880	0.910	2,606,000	0.8980	-2.15%
2013-12-20	0	0.930	0.920	0.930	0.870	0.930	9,524,000	8,588,840	0.9018	0.930	0.920	0.930	0.870	0.930	9,524,000	0.9018	4.49%
2013-12-19	0	0.890	0.870	0.890	0.870	0.900	2,074,000	1,823,380	0.8792	0.890	0.870	0.890	0.870	0.900	2,074,000	0.8792	0.00%
2013-12-18	0	0.890	0.850	0.900	0.850	0.890	858,000	731,240	0.8523	0.890	0.850	0.900	0.850	0.890	858,000	0.8523	3.49%
2013-12-17	0	0.860	0.860	0.870	0.860	0.870	1,188,000	1,030,680	0.8676	0.860	0.860	0.870	0.860	0.870	1,188,000	0.8676	-1.15%
2013-12-16	0	0.870	0.870	0.880	0.870	0.880	842,119	735,639	0.8736	0.870	0.870	0.880	0.870	0.880	842,119	0.8736	-2.25%
2013-12-13	0	0.890	0.860	-	0.840	0.890	976,000	831,160	0.8516	0.890	0.860	-	0.840	0.890	976,000	0.8516	5.95%
2013-12-12	0	0.840	0.840	0.860	0.840	0.860	858,000	727,100	0.8474	0.840	0.840	0.860	0.840	0.860	858,000	0.8474	0.00%
2013-12-11	0	0.840	0.810	0.840	0.810	0.840	692,000	565,420	0.8171	0.840	0.810	0.840	0.810	0.840	692,000	0.8171	2.44%
2013-12-10	0	0.820	0.820	0.840	0.800	0.820	1,510,000	1,216,100	0.8054	0.820	0.820	0.840	0.800	0.820	1,510,000	0.8054	2.50%
2013-12-09	0	0.800	0.800	0.830	0.780	0.830	1,066,000	858,000	0.8049	0.800	0.800	0.830	0.780	0.830	1,066,000	0.8049	2.56%
2013-12-06	0	0.780	0.760	0.800	0.740	0.780	962,000	736,660	0.7658	0.780	0.760	0.800	0.740	0.780	962,000	0.7658	2.63%
2013-12-05	0	0.760	0.760	0.780	0.730	0.760	678,000	503,540	0.7427	0.760	0.760	0.780	0.730	0.760	678,000	0.7427	0.00%
2013-12-04	0	0.760	0.750	0.770	0.730	0.760	770,000	574,500	0.7461	0.760	0.750	0.770	0.730	0.760	770,000	0.7461	0.00%
2013-12-03	0	0.760	0.750	0.760	0.740	0.800	1,092,000	826,800	0.7571	0.760	0.750	0.760	0.740	0.800	1,092,000	0.7571	-2.56%
2013-12-02	0	0.780	0.770	0.780	0.750	0.790	922,000	708,720	0.7687	0.780	0.770	0.780	0.750	0.790	922,000	0.7687	2.63%
2013-11-29	0	0.760	0.760	0.780	0.740	0.790	1,332,000	1,005,440	0.7548	0.760	0.760	0.780	0.740	0.790	1,332,000	0.7548	-1.30%
2013-11-28	0	0.770	0.760	0.770	0.700	0.780	1,378,744	1,027,320	0.7451	0.770	0.760	0.770	0.700	0.780	1,378,744	0.7451	10.00%
2013-11-27	0	0.700	0.700	0.720	0.690	0.720	1,024,000	725,280	0.7083	0.700	0.700	0.720	0.690	0.720	1,024,000	0.7083	1.45%
2013-11-26	0	0.690	0.670	0.690	0.670	0.690	494,000	335,480	0.6791	0.690	0.670	0.690	0.670	0.690	494,000	0.6791	2.99%
2013-11-25	0	0.670	0.670	0.680	0.650	0.680	634,000	420,300	0.6629	0.670	0.670	0.680	0.650	0.680	634,000	0.6629	-1.47%
2013-11-22	0	0.680	0.660	0.690	0.640	0.680	930,000	615,100	0.6614	0.680	0.660	0.690	0.640	0.680	930,000	0.6614	6.25%
2013-11-21	0	0.640	0.640	0.650	0.640	0.650	1,590,000	1,019,100	0.6409	0.640	0.640	0.650	0.640	0.650	1,590,000	0.6409	0.00%
2013-11-20	0	0.640	0.640	0.670	0.610	0.660	1,230,000	777,060	0.6318	0.640	0.640	0.670	0.610	0.660	1,230,000	0.6318	3.23%
2013-11-19	0	0.620	0.620	0.640	0.600	0.620	424,000	255,460	0.6025	0.620	0.620	0.640	0.600	0.620	424,000	0.6025	3.33%
2013-11-18	0	0.600	0.600	0.610	0.550	0.600	593,000	344,640	0.5812	0.600	0.600	0.610	0.550	0.600	593,000	0.5812	1.69%
2013-11-15	0	0.590	0.590	0.620	0.560	0.620	126,000	72,280	0.5737	0.590	0.590	0.620	0.560	0.620	126,000	0.5737	-1.67%
2013-11-14	0	0.600	0.560	0.600	0.560	0.600	80,000	45,100	0.5638	0.600	0.560	0.600	0.560	0.600	80,000	0.5638	1.69%
2013-11-13	0	0.590	0.560	0.600	0.560	0.590	50,000	28,520	0.5704	0.590	0.560	0.600	0.560	0.590	50,000	0.5704	-1.67%
2013-11-12	0	0.600	0.600	0.630	0.560	0.590	54,000	30,480	0.5644	0.600	0.600	0.630	0.560	0.590	54,000	0.5644	0.00%
2013-11-11	0	0.600	0.600	0.630	0.580	0.600	50,000	29,080	0.5816	0.600	0.600	0.630	0.580	0.600	50,000	0.5816	0.00%
2013-11-08	0	0.600	0.560	0.610	0.600	0.600	100,000	60,000	0.6000	0.600	0.560	0.610	0.600	0.600	100,000	0.6000	0.00%
2013-11-07	0	0.600	0.590	0.610	0.600	0.600	400,000	240,000	0.6000	0.600	0.590	0.610	0.600	0.600	400,000	0.6000	-1.64%
2013-11-06	0	0.610	0.580	0.640	0.560	0.640	570,000	336,700	0.5907	0.610	0.580	0.640	0.560	0.640	570,000	0.5907	3.39%
2013-11-05	0	0.590	0.580	0.590	0.580	0.610	58,000	33,940	0.5852	0.590	0.580	0.590	0.580	0.610	58,000	0.5852	-1.67%
2013-11-04	0	0.600	0.600	0.610	0.570	0.610	52,000	30,600	0.5885	0.600	0.600	0.610	0.570	0.610	52,000	0.5885	0.00%
2013-11-01	0	0.600	0.580	0.600	0.580	0.600	264,000	155,160	0.5877	0.600	0.580	0.600	0.580	0.600	264,000	0.5877	3.45%
2013-10-31	0	0.580	0.570	0.590	0.570	0.620	3,140,000	1,888,460	0.6014	0.580	0.570	0.590	0.570	0.620	3,140,000	0.6014	-4.92%
2013-10-30	0	0.610	0.600	0.610	0.590	0.620	3,646,000	2,185,260	0.5994	0.610	0.600	0.610	0.590	0.620	3,646,000	0.5994	0.00%
2013-10-29	0	0.610	0.610	0.620	0.590	0.640	6,256,000	3,789,920	0.6058	0.610	0.610	0.620	0.590	0.640	6,256,000	0.6058	-3.17%
2013-10-28	0	0.630	0.620	0.630	0.610	0.650	5,188,000	3,237,240	0.6240	0.630	0.620	0.630	0.610	0.650	5,188,000	0.6240	-1.56%
2013-10-25	0	0.640	0.630	0.640	0.600	0.650	2,530,000	1,578,800	0.6240	0.640	0.630	0.640	0.600	0.650	2,530,000	0.6240	0.00%
2013-10-24	0	0.640	0.630	0.640	0.590	0.640	662,000	405,500	0.6125	0.640	0.630	0.640	0.590	0.640	662,000	0.6125	6.67%
2013-10-23	0	0.600	0.590	0.600	0.580	0.600	974,000	577,960	0.5934	0.600	0.590	0.600	0.580	0.600	974,000	0.5934	-3.23%
2013-10-22	0	0.620	0.610	0.620	0.600	0.640	1,024,000	620,140	0.6056	0.620	0.610	0.620	0.600	0.640	1,024,000	0.6056	0.00%
2013-10-21	0	0.620	0.610	0.620	0.600	0.640	878,000	532,600	0.6066	0.620	0.610	0.620	0.600	0.640	878,000	0.6066	0.00%
2013-10-18	0	0.620	0.600	0.620	0.600	0.640	1,124,000	690,440	0.6143	0.620	0.600	0.620	0.600	0.640	1,124,000	0.6143	-1.59%
2013-10-17	0	0.630	0.620	0.630	0.620	0.650	926,000	582,980	0.6296	0.630	0.620	0.630	0.620	0.650	926,000	0.6296	-3.08%
2013-10-16	0	0.650	0.630	0.650	0.640	0.660	342,000	222,220	0.6498	0.650	0.630	0.650	0.640	0.660	342,000	0.6498	-1.52%
2013-10-15	0	0.660	0.650	0.660	0.650	0.660	110,000	72,000	0.6545	0.660	0.650	0.660	0.650	0.660	110,000	0.6545	-1.49%
2013-10-11	0	0.670	0.650	0.670	0.650	0.670	370,000	244,760	0.6615	0.670	0.650	0.670	0.650	0.670	370,000	0.6615	1.52%
2013-10-10	0	0.660	0.650	0.660	0.650	0.660	102,000	66,760	0.6545	0.660	0.650	0.660	0.650	0.660	102,000	0.6545	0.00%
2013-10-09	0	0.660	0.640	0.660	0.650	0.660	130,000	84,640	0.6511	0.660	0.640	0.660	0.650	0.660	130,000	0.6511	0.00%
2013-10-08	0	0.660	0.640	0.660	0.650	0.660	170,000	110,800	0.6518	0.660	0.640	0.660	0.650	0.660	170,000	0.6518	0.00%
2013-10-07	0	0.660	0.650	0.660	0.640	0.660	420,000	275,080	0.6550	0.660	0.650	0.660	0.640	0.660	420,000	0.6550	0.00%
2013-10-04	0	0.660	0.640	0.660	0.650	0.660	162,000	105,620	0.6520	0.660	0.640	0.660	0.650	0.660	162,000	0.6520	0.00%
2013-10-03	0	0.660	0.640	0.660	0.640	0.660	466,000	302,360	0.6488	0.660	0.640	0.660	0.640	0.660	466,000	0.6488	-1.49%
2013-10-02	0	0.670	0.660	0.670	0.650	0.670	268,000	174,980	0.6529	0.670	0.660	0.670	0.650	0.670	268,000	0.6529	1.52%
2013-09-30	0	0.660	0.660	0.670	0.650	0.670	342,000	224,240	0.6557	0.660	0.660	0.670	0.650	0.670	342,000	0.6557	0.00%
2013-09-27	0	0.660	0.650	0.660	0.650	0.670	390,000	254,420	0.6524	0.660	0.650	0.660	0.650	0.670	390,000	0.6524	-1.49%
2013-09-26	0	0.670	0.660	0.670	0.650	0.670	518,000	337,820	0.6522	0.670	0.660	0.670	0.650	0.670	518,000	0.6522	1.52%
2013-09-25	0	0.660	0.640	0.660	0.650	0.670	130,000	85,540	0.6580	0.660	0.640	0.660	0.650	0.670	130,000	0.6580	-1.49%
2013-09-24	0	0.670	0.660	0.670	0.650	0.670	114,000	75,360	0.6611	0.670	0.660	0.670	0.650	0.670	114,000	0.6611	-1.47%
2013-09-23	0	0.680	0.660	0.680	0.650	0.680	240,000	160,280	0.6678	0.680	0.660	0.680	0.650	0.680	240,000	0.6678	1.49%
2013-09-19	0	0.670	0.660	0.670	0.660	0.680	394,000	263,240	0.6681	0.670	0.660	0.670	0.660	0.680	394,000	0.6681	0.00%
2013-09-18	0	0.670	0.660	0.670	0.660	0.670	292,000	193,120	0.6614	0.670	0.660	0.670	0.660	0.670	292,000	0.6614	0.00%
2013-09-17	0	0.670	0.660	0.670	0.660	0.700	480,000	323,880	0.6748	0.670	0.660	0.670	0.660	0.700	480,000	0.6748	-1.47%
2013-09-16	0	0.680	0.660	0.680	0.670	0.700	376,058	254,717	0.6773	0.680	0.660	0.680	0.670	0.700	376,058	0.6773	1.49%
2013-09-13	0	0.670	0.660	0.670	0.670	0.680	240,000	161,580	0.6733	0.670	0.660	0.670	0.670	0.680	240,000	0.6733	-1.47%
2013-09-12	0	0.680	0.670	0.680	0.670	0.690	672,000	452,840	0.6739	0.680	0.670	0.680	0.670	0.690	672,000	0.6739	-1.45%
2013-09-11	0	0.690	0.680	0.690	0.670	0.700	440,000	299,580	0.6809	0.690	0.680	0.690	0.670	0.700	440,000	0.6809	-1.43%
2013-09-10	0	0.700	0.690	0.700	0.680	0.700	341,521	235,258	0.6889	0.700	0.690	0.700	0.680	0.700	341,521	0.6889	0.00%
2013-09-09	0	0.700	0.690	0.700	0.680	0.700	684,000	475,340	0.6949	0.700	0.690	0.700	0.680	0.700	684,000	0.6949	0.00%
2013-09-06	0	0.700	0.690	0.700	0.640	0.710	2,642,000	1,781,000	0.6741	0.700	0.690	0.700	0.640	0.710	2,642,000	0.6741	-1.41%
2013-09-05	0	0.710	0.700	0.710	0.690	0.720	724,595	504,890	0.6968	0.710	0.700	0.710	0.690	0.720	724,595	0.6968	-1.39%
2013-09-04	0	0.720	0.710	0.720	0.690	0.720	328,632	232,283	0.7068	0.720	0.710	0.720	0.690	0.720	328,632	0.7068	1.41%
2013-09-03	0	0.710	0.690	0.710	0.700	0.730	412,000	290,920	0.7061	0.710	0.690	0.710	0.700	0.730	412,000	0.7061	-1.39%
2013-09-02	0	0.720	0.710	0.730	0.710	0.760	876,000	636,440	0.7265	0.720	0.710	0.730	0.710	0.760	876,000	0.7265	-1.37%
2013-08-30	0	0.730	0.720	0.730	0.680	0.730	8,496,000	5,951,840	0.7005	0.730	0.720	0.730	0.680	0.730	8,496,000	0.7005	2.82%
2013-08-29	0	0.710	0.700	0.710	0.690	0.710	550,000	382,020	0.6946	0.710	0.700	0.710	0.690	0.710	550,000	0.6946	0.00%
2013-08-28	0	0.710	0.700	0.710	0.680	0.720	573,971	396,601	0.6910	0.710	0.700	0.710	0.680	0.720	573,971	0.6910	1.43%
2013-08-27	0	0.700	0.690	0.700	0.690	0.710	404,000	281,820	0.6976	0.700	0.690	0.700	0.690	0.710	404,000	0.6976	-2.78%
2013-08-26	0	0.720	0.710	0.720	0.680	0.720	776,000	537,880	0.6931	0.720	0.710	0.720	0.680	0.720	776,000	0.6931	2.86%
2013-08-23	0	0.700	0.690	0.700	0.670	0.730	1,394,000	969,300	0.6953	0.700	0.690	0.700	0.670	0.730	1,394,000	0.6953	0.00%
2013-08-22	0	0.700	0.690	0.700	0.650	0.700	1,600,000	1,072,840	0.6705	0.700	0.690	0.700	0.650	0.700	1,600,000	0.6705	2.94%
2013-08-21	0	0.680	0.670	0.680	0.650	0.690	776,413	523,540	0.6743	0.680	0.670	0.680	0.650	0.690	776,413	0.6743	-1.45%
2013-08-20	0	0.690	0.680	0.690	0.670	0.700	862,000	585,340	0.6790	0.690	0.680	0.690	0.670	0.700	862,000	0.6790	-1.43%
2013-08-19	0	0.700	0.680	0.700	0.680	0.720	526,000	365,520	0.6949	0.700	0.680	0.700	0.680	0.720	526,000	0.6949	1.45%
2013-08-16	0	0.690	0.680	0.690	0.660	0.700	746,000	502,420	0.6735	0.690	0.680	0.690	0.660	0.700	746,000	0.6735	1.47%
2013-08-15	0	0.680	0.670	0.680	0.650	0.690	946,000	631,420	0.6675	0.680	0.670	0.680	0.650	0.690	946,000	0.6675	1.49%
2013-08-13	0	0.670	0.660	0.680	0.660	0.680	462,000	307,360	0.6653	0.670	0.660	0.680	0.660	0.680	462,000	0.6653	1.52%
2013-08-12	0	0.660	0.650	0.660	0.650	0.670	658,000	430,260	0.6539	0.660	0.650	0.660	0.650	0.670	658,000	0.6539	1.54%
2013-08-09	0	0.650	0.640	0.650	0.640	0.670	1,584,000	1,046,880	0.6609	0.650	0.640	0.650	0.640	0.670	1,584,000	0.6609	1.56%
2013-08-08	0	0.640	0.630	0.640	0.630	0.660	670,000	429,260	0.6407	0.640	0.630	0.640	0.630	0.660	670,000	0.6407	1.59%
2013-08-07	0	0.630	0.630	0.640	0.620	0.640	1,066,000	671,240	0.6297	0.630	0.630	0.640	0.620	0.640	1,066,000	0.6297	0.00%
2013-08-06	0	0.630	0.620	0.630	0.600	0.630	1,080,012	661,926	0.6129	0.630	0.620	0.630	0.600	0.630	1,080,012	0.6129	1.61%
2013-08-05	0	0.620	0.610	0.620	0.600	0.620	1,004,000	608,200	0.6058	0.620	0.610	0.620	0.600	0.620	1,004,000	0.6058	1.64%
2013-08-02	0	0.610	0.600	0.610	0.580	0.610	1,272,000	756,400	0.5947	0.610	0.600	0.610	0.580	0.610	1,272,000	0.5947	0.00%
2013-08-01	0	0.610	0.600	0.610	0.590	0.610	924,000	554,920	0.6006	0.610	0.600	0.610	0.590	0.610	924,000	0.6006	3.39%
2013-07-31	0	0.590	0.580	0.590	0.580	0.600	192,000	112,060	0.5836	0.590	0.580	0.590	0.580	0.600	192,000	0.5836	0.00%
2013-07-30	0	0.590	0.580	0.590	0.580	0.600	584,000	343,180	0.5876	0.590	0.580	0.590	0.580	0.600	584,000	0.5876	0.00%
2013-07-29	0	0.590	0.590	0.600	0.580	0.620	400,000	236,600	0.5915	0.590	0.590	0.600	0.580	0.620	400,000	0.5915	-1.67%
2013-07-26	0	0.600	0.590	0.600	0.590	0.610	428,000	254,540	0.5947	0.600	0.590	0.600	0.590	0.610	428,000	0.5947	0.00%
2013-07-25	0	0.600	0.590	0.600	0.590	0.610	792,000	474,420	0.5990	0.600	0.590	0.600	0.590	0.610	792,000	0.5990	-1.64%
2013-07-24	0	0.610	0.590	0.610	0.600	0.620	434,000	262,020	0.6037	0.610	0.590	0.610	0.600	0.620	434,000	0.6037	0.00%
2013-07-23	0	0.610	0.600	0.610	0.590	0.620	1,014,000	612,320	0.6039	0.610	0.600	0.610	0.590	0.620	1,014,000	0.6039	-1.61%
2013-07-22	0	0.620	0.610	0.620	0.600	0.620	720,000	433,600	0.6022	0.620	0.610	0.620	0.600	0.620	720,000	0.6022	3.33%
2013-07-19	0	0.600	0.590	0.600	0.590	0.610	576,000	345,800	0.6003	0.600	0.590	0.600	0.590	0.610	576,000	0.6003	-3.23%
2013-07-18	0	0.620	0.610	0.620	0.590	0.620	972,000	585,760	0.6026	0.620	0.610	0.620	0.590	0.620	972,000	0.6026	3.33%
2013-07-17	0	0.600	0.590	0.600	0.590	0.610	664,000	399,180	0.6012	0.600	0.590	0.600	0.590	0.610	664,000	0.6012	0.00%
2013-07-16	0	0.600	0.610	0.620	0.600	0.620	738,000	449,380	0.6089	0.600	0.610	0.620	0.600	0.620	738,000	0.6089	-1.64%
2013-07-15	0	0.610	0.600	0.610	0.600	0.610	756,000	454,760	0.6015	0.610	0.600	0.610	0.600	0.610	756,000	0.6015	0.00%
2013-07-12	0	0.610	0.600	0.610	0.580	0.620	1,970,000	1,167,420	0.5926	0.610	0.600	0.610	0.580	0.620	1,970,000	0.5926	-1.61%
2013-07-11	0	0.620	0.600	0.630	0.590	0.620	920,000	552,760	0.6008	0.620	0.600	0.630	0.590	0.620	920,000	0.6008	3.33%
2013-07-10	0	0.600	0.590	0.600	0.600	0.630	646,000	390,500	0.6045	0.600	0.590	0.600	0.600	0.630	646,000	0.6045	0.00%
2013-07-09	0	0.600	0.590	0.600	0.590	0.610	692,000	417,720	0.6036	0.600	0.590	0.600	0.590	0.610	692,000	0.6036	-1.64%
2013-07-08	0	0.610	0.600	0.610	0.590	0.640	812,955	495,943	0.6100	0.610	0.600	0.610	0.590	0.640	812,955	0.6100	-4.69%
2013-07-05	0	0.640	0.630	0.640	0.620	0.670	1,114,001	722,340	0.6484	0.640	0.630	0.640	0.620	0.670	1,114,001	0.6484	-4.48%
2013-07-04	0	0.670	0.660	0.670	0.640	0.690	694,000	458,340	0.6604	0.670	0.660	0.670	0.640	0.690	694,000	0.6604	-1.47%
2013-07-03	0	0.680	0.670	0.680	0.650	0.680	826,000	547,320	0.6626	0.680	0.670	0.680	0.650	0.680	826,000	0.6626	1.49%
2013-07-02	0	0.670	0.660	0.670	0.650	0.680	332,000	219,740	0.6619	0.670	0.660	0.670	0.650	0.680	332,000	0.6619	-1.47%
2013-06-28	0	0.680	0.650	0.680	0.660	0.690	367,011	246,307	0.6711	0.680	0.650	0.680	0.660	0.690	367,011	0.6711	0.00%
2013-06-27	0	0.680	0.680	0.690	0.660	0.700	1,236,000	836,680	0.6769	0.680	0.680	0.690	0.660	0.700	1,236,000	0.6769	-2.86%
2013-06-26	0	0.700	0.690	0.700	0.630	0.700	3,034,000	1,977,400	0.6517	0.700	0.690	0.700	0.630	0.700	3,034,000	0.6517	6.06%
2013-06-25	0	0.660	0.650	0.660	0.650	0.720	1,156,000	796,600	0.6891	0.660	0.650	0.660	0.650	0.720	1,156,000	0.6891	-8.33%
2013-06-24	0	0.720	0.720	0.730	0.690	0.740	880,000	632,060	0.7183	0.720	0.720	0.730	0.690	0.740	880,000	0.7183	-2.70%
2013-06-21	0	0.740	0.730	0.740	0.710	0.770	1,510,000	1,103,500	0.7308	0.740	0.730	0.740	0.710	0.770	1,510,000	0.7308	-1.33%
2013-06-20	0	0.750	0.740	0.750	0.730	0.760	1,350,000	1,003,960	0.7437	0.750	0.740	0.750	0.730	0.760	1,350,000	0.7437	-2.60%
2013-06-19	0	0.770	0.770	0.780	0.740	0.800	2,364,000	1,819,980	0.7699	0.770	0.770	0.780	0.740	0.800	2,364,000	0.7699	0.00%
2013-06-18	0	0.770	0.760	0.790	0.760	0.790	2,469,000	1,914,330	0.7753	0.770	0.760	0.790	0.760	0.790	2,469,000	0.7753	-1.28%
2013-06-17	0	0.780	0.770	0.790	0.770	0.800	3,406,000	2,674,620	0.7853	0.780	0.770	0.790	0.770	0.800	3,406,000	0.7853	-1.27%
2013-06-14	0	0.790	0.790	0.800	0.770	0.840	3,878,000	3,088,460	0.7964	0.790	0.790	0.800	0.770	0.840	3,878,000	0.7964	-2.47%
2013-06-13	0	0.810	0.810	0.820	0.780	0.820	3,234,000	2,585,940	0.7996	0.810	0.810	0.820	0.780	0.820	3,234,000	0.7996	-1.22%
2013-06-11	0	0.820	0.820	0.830	0.780	0.860	6,218,000	5,089,780	0.8186	0.820	0.820	0.830	0.780	0.860	6,218,000	0.8186	-3.53%
2013-06-10	0	0.850	0.840	0.850	0.840	0.890	4,350,000	3,757,480	0.8638	0.850	0.840	0.850	0.840	0.890	4,350,000	0.8638	-2.30%
2013-06-07	0	0.870	0.860	0.870	0.840	0.880	5,642,000	4,842,420	0.8583	0.870	0.860	0.870	0.840	0.880	5,642,000	0.8583	-1.14%
2013-06-06	0	0.880	0.880	0.890	0.860	0.900	5,422,000	4,739,580	0.8741	0.880	0.880	0.890	0.860	0.900	5,422,000	0.8741	-1.12%
2013-06-05	0	0.890	0.880	0.900	0.870	0.910	6,188,000	5,511,940	0.8907	0.890	0.880	0.900	0.870	0.910	6,188,000	0.8907	-3.26%
2013-06-04	0	0.920	0.910	0.920	0.890	0.940	5,554,000	5,081,300	0.9149	0.920	0.910	0.920	0.890	0.940	5,554,000	0.9149	-2.13%
2013-06-03	0	0.940	0.930	0.940	0.900	0.940	7,130,000	6,570,920	0.9216	0.940	0.930	0.940	0.900	0.940	7,130,000	0.9216	0.00%
2013-05-31	0	0.940	0.920	0.950	0.920	0.960	8,375,985	7,853,326	0.9376	0.940	0.920	0.950	0.920	0.960	8,375,985	0.9376	2.17%
2013-05-30	0	0.920	0.910	0.920	0.910	0.940	5,478,000	5,069,560	0.9254	0.920	0.910	0.920	0.910	0.940	5,478,000	0.9254	0.00%
2013-05-29	0	0.920	0.900	0.920	0.890	0.940	7,112,000	6,535,720	0.9190	0.920	0.900	0.920	0.890	0.940	7,112,000	0.9190	-1.08%
2013-05-28	0	0.930	0.920	0.930	0.900	0.930	6,362,000	5,802,780	0.9121	0.930	0.920	0.930	0.900	0.930	6,362,000	0.9121	2.20%
2013-05-27	0	0.910	0.900	0.920	0.890	0.930	7,684,000	6,936,180	0.9027	0.910	0.900	0.920	0.890	0.930	7,684,000	0.9027	1.11%
2013-05-24	0	0.900	0.890	0.900	0.870	0.900	6,090,000	5,380,220	0.8835	0.900	0.890	0.900	0.870	0.900	6,090,000	0.8835	2.27%
2013-05-23	0	0.880	0.880	0.890	0.870	0.920	7,254,000	6,465,160	0.8913	0.880	0.880	0.890	0.870	0.920	7,254,000	0.8913	-3.30%
2013-05-22	0	0.910	0.910	0.920	0.860	0.920	7,484,391	6,669,759	0.8912	0.910	0.910	0.920	0.860	0.920	7,484,391	0.8912	0.00%
2013-05-21	0	0.910	0.900	0.910	0.890	0.930	8,119,011	7,363,889	0.9070	0.910	0.900	0.910	0.890	0.930	8,119,011	0.9070	-1.09%
2013-05-20	0	0.920	0.910	0.920	0.890	0.920	8,566,000	7,772,620	0.9074	0.920	0.910	0.920	0.890	0.920	8,566,000	0.9074	2.22%
2013-05-16	0	0.900	0.890	0.900	0.880	0.920	8,424,000	7,574,320	0.8991	0.900	0.890	0.900	0.880	0.920	8,424,000	0.8991	-2.17%
2013-05-15	0	0.920	0.920	0.930	0.900	0.940	9,063,120	8,295,240	0.9153	0.920	0.920	0.930	0.900	0.940	9,063,120	0.9153	0.00%
2013-05-14	0	0.920	0.910	0.920	0.890	0.930	8,130,000	7,393,880	0.9095	0.920	0.910	0.920	0.890	0.930	8,130,000	0.9095	2.22%
2013-05-13	0	0.900	0.890	0.900	0.870	0.900	7,692,000	6,807,160	0.8850	0.900	0.890	0.900	0.870	0.900	7,692,000	0.8850	0.00%
2013-05-10	0	0.900	0.900	0.910	0.890	0.930	8,961,000	8,092,860	0.9031	0.900	0.900	0.910	0.890	0.930	8,961,000	0.9031	0.00%
2013-05-09	0	0.900	0.890	0.900	0.880	0.930	6,806,000	6,153,600	0.9041	0.900	0.890	0.900	0.880	0.930	6,806,000	0.9041	1.12%
2013-05-08	0	0.890	0.880	0.890	0.860	0.900	7,158,035	6,306,108	0.8810	0.890	0.880	0.890	0.860	0.900	7,158,035	0.8810	2.30%
2013-05-07	0	0.870	0.860	0.870	0.850	0.880	4,298,000	3,723,000	0.8662	0.870	0.860	0.870	0.850	0.880	4,298,000	0.8662	2.35%
2013-05-06	0	0.850	0.840	0.850	0.830	0.860	6,125,700	5,159,337	0.8422	0.850	0.840	0.850	0.830	0.860	6,125,700	0.8422	2.41%
2013-05-03	0	0.830	0.830	0.840	0.820	0.850	4,178,000	3,494,440	0.8364	0.830	0.830	0.840	0.820	0.850	4,178,000	0.8364	-1.19%
2013-05-02	0	0.840	0.830	0.840	0.810	0.850	4,541,000	3,752,540	0.8264	0.840	0.830	0.840	0.810	0.850	4,541,000	0.8264	1.20%
2013-04-30	0	0.830	0.820	0.830	0.810	0.840	4,376,000	3,624,900	0.8284	0.830	0.820	0.830	0.810	0.840	4,376,000	0.8284	1.22%
2013-04-29	0	0.820	0.810	0.820	0.780	0.840	4,524,000	3,681,000	0.8137	0.820	0.810	0.820	0.780	0.840	4,524,000	0.8137	3.80%
2013-04-26	0	0.790	0.790	0.800	0.780	0.830	4,146,000	3,334,220	0.8042	0.790	0.790	0.800	0.780	0.830	4,146,000	0.8042	0.00%
2013-04-25	0	0.790	0.790	0.800	0.770	0.830	2,972,000	2,394,180	0.8056	0.790	0.790	0.800	0.770	0.830	2,972,000	0.8056	2.60%
2013-04-24	0	0.770	0.770	0.780	0.750	0.800	2,140,000	1,668,660	0.7797	0.770	0.770	0.780	0.750	0.800	2,140,000	0.7797	1.32%
2013-04-23	0	0.760	0.760	0.770	0.730	0.770	196,000	147,320	0.7516	0.760	0.760	0.770	0.730	0.770	196,000	0.7516	4.11%
2013-04-22	0	0.730	0.720	0.730	0.720	0.760	238,000	175,780	0.7386	0.730	0.720	0.730	0.720	0.760	238,000	0.7386	-3.95%
2013-04-19	0	0.760	0.740	0.770	0.750	0.770	246,000	187,020	0.7602	0.760	0.740	0.770	0.750	0.770	246,000	0.7602	-1.30%
2013-04-18	0	0.770	0.760	0.770	0.750	0.770	88,000	66,960	0.7609	0.770	0.760	0.770	0.750	0.770	88,000	0.7609	0.00%
2013-04-17	0	0.770	0.750	0.770	0.760	0.780	75,933	58,208	0.7666	0.770	0.750	0.770	0.760	0.780	75,933	0.7666	-1.28%
2013-04-16	0	0.780	0.760	0.780	0.740	0.780	558,000	427,480	0.7661	0.780	0.760	0.780	0.740	0.780	558,000	0.7661	1.30%
2013-04-15	0	0.770	0.770	0.790	0.770	0.780	254,000	196,140	0.7722	0.770	0.770	0.790	0.770	0.780	254,000	0.7722	-2.53%
2013-04-12	0	0.790	0.790	0.800	0.760	0.790	254,000	197,820	0.7788	0.790	0.790	0.800	0.760	0.790	254,000	0.7788	3.95%
2013-04-11	0	0.760	0.750	0.760	0.750	0.790	226,000	171,900	0.7606	0.760	0.750	0.760	0.750	0.790	226,000	0.7606	-2.56%
2013-04-10	0	0.780	0.780	0.790	0.760	0.800	310,000	237,240	0.7653	0.780	0.780	0.790	0.760	0.800	310,000	0.7653	1.30%
2013-04-09	0	0.770	0.760	0.780	0.760	0.780	176,000	135,420	0.7694	0.770	0.760	0.780	0.760	0.780	176,000	0.7694	-2.53%
2013-04-08	0	0.790	0.780	0.790	0.770	0.790	134,000	104,200	0.7776	0.790	0.780	0.790	0.770	0.790	134,000	0.7776	0.00%
2013-04-05	0	0.790	0.770	0.790	0.780	0.810	958,000	758,600	0.7919	0.790	0.770	0.790	0.780	0.810	958,000	0.7919	-1.25%
2013-04-03	0	0.800	0.790	0.800	0.800	0.830	106,000	85,300	0.8047	0.800	0.790	0.800	0.800	0.830	106,000	0.8047	-3.61%
2013-04-02	0	0.830	0.800	0.830	0.800	0.830	168,000	138,000	0.8214	0.830	0.800	0.830	0.800	0.830	168,000	0.8214	0.00%
2013-03-28	0	0.830	0.820	0.830	0.790	0.840	336,000	270,840	0.8061	0.830	0.820	0.830	0.790	0.840	336,000	0.8061	3.75%
2013-03-27	0	0.800	0.790	0.800	0.770	0.800	820,000	640,880	0.7816	0.800	0.790	0.800	0.770	0.800	820,000	0.7816	1.27%
2013-03-26	0	0.790	0.780	0.790	0.770	0.790	472,000	367,940	0.7795	0.790	0.780	0.790	0.770	0.790	472,000	0.7795	2.60%
2013-03-25	0	0.770	0.760	0.770	0.760	0.780	144,000	110,960	0.7706	0.770	0.760	0.770	0.760	0.780	144,000	0.7706	-1.28%
2013-03-22	0	0.780	0.780	0.790	0.760	0.780	520,000	399,640	0.7685	0.780	0.780	0.790	0.760	0.780	520,000	0.7685	-1.27%
2013-03-21	0	0.790	0.780	0.790	0.760	0.830	604,000	472,740	0.7827	0.790	0.780	0.790	0.760	0.830	604,000	0.7827	-1.25%
2013-03-20	0	0.800	0.780	0.800	0.780	0.820	458,000	362,360	0.7912	0.800	0.780	0.800	0.780	0.820	458,000	0.7912	0.00%
2013-03-19	0	0.800	0.790	0.800	0.790	0.820	92,000	73,900	0.8033	0.800	0.790	0.800	0.790	0.820	92,000	0.8033	-2.44%
2013-03-18	0	0.820	0.800	0.820	0.780	0.830	552,000	445,580	0.8072	0.820	0.800	0.820	0.780	0.830	552,000	0.8072	0.00%
2013-03-15	0	0.820	0.810	0.820	0.800	0.840	314,000	260,840	0.8307	0.820	0.810	0.820	0.800	0.840	314,000	0.8307	2.50%
2013-03-14	0	0.800	0.790	0.800	0.780	0.810	174,000	138,340	0.7951	0.800	0.790	0.800	0.780	0.810	174,000	0.7951	0.00%
2013-03-13	0	0.800	0.800	0.810	0.780	0.810	486,000	385,640	0.7935	0.800	0.800	0.810	0.780	0.810	486,000	0.7935	0.00%
2013-03-12	0	0.800	0.790	0.800	0.790	0.820	966,000	780,680	0.8082	0.800	0.790	0.800	0.790	0.820	966,000	0.8082	-1.23%
2013-03-11	0	0.810	0.800	0.810	0.800	0.820	142,000	114,840	0.8087	0.810	0.800	0.810	0.800	0.820	142,000	0.8087	0.00%
2013-03-08	0	0.810	0.800	0.820	0.780	0.810	388,000	310,760	0.8009	0.810	0.800	0.820	0.780	0.810	388,000	0.8009	1.25%
2013-03-07	0	0.800	0.780	0.800	0.780	0.800	68,000	53,540	0.7874	0.800	0.780	0.800	0.780	0.800	68,000	0.7874	0.00%
2013-03-06	0	0.800	0.780	0.800	0.780	0.800	102,033	80,344	0.7874	0.800	0.780	0.800	0.780	0.800	102,033	0.7874	0.00%
2013-03-05	0	0.800	0.780	0.800	0.720	0.800	742,000	575,560	0.7757	0.800	0.780	0.800	0.720	0.800	742,000	0.7757	0.00%
2013-03-04	0	0.800	0.790	0.800	0.780	0.810	254,000	202,640	0.7978	0.800	0.790	0.800	0.780	0.810	254,000	0.7978	0.00%
2013-03-01	0	0.800	0.800	0.820	0.760	0.840	1,534,000	1,229,880	0.8017	0.800	0.800	0.820	0.760	0.840	1,534,000	0.8017	-3.61%
2013-02-28	0	0.830	0.810	0.820	0.800	0.860	1,470,000	1,211,460	0.8241	0.830	0.810	0.820	0.800	0.860	1,470,000	0.8241	-2.35%
2013-02-27	0	0.850	0.850	0.860	0.810	0.870	1,110,000	925,860	0.8341	0.850	0.850	0.860	0.810	0.870	1,110,000	0.8341	0.00%
2013-02-26	0	0.850	0.840	0.850	0.820	0.880	1,212,000	1,032,380	0.8518	0.850	0.840	0.850	0.820	0.880	1,212,000	0.8518	-3.41%
2013-02-25	0	0.880	0.860	0.890	0.860	0.890	494,000	433,040	0.8766	0.880	0.860	0.890	0.860	0.890	494,000	0.8766	-1.12%
2013-02-22	0	0.890	0.880	0.890	0.870	0.890	318,000	279,840	0.8800	0.890	0.880	0.890	0.870	0.890	318,000	0.8800	1.14%
2013-02-21	0	0.880	0.870	0.880	0.870	0.890	370,000	327,040	0.8839	0.880	0.870	0.880	0.870	0.890	370,000	0.8839	1.15%
2013-02-20	0	0.870	0.860	0.870	0.850	0.890	456,000	394,200	0.8645	0.870	0.860	0.870	0.850	0.890	456,000	0.8645	-2.25%
2013-02-19	0	0.890	0.880	0.890	0.840	0.890	1,716,000	1,476,460	0.8604	0.890	0.880	0.890	0.840	0.890	1,716,000	0.8604	-1.11%
2013-02-18	0	0.900	0.880	0.900	0.880	0.900	90,000	80,160	0.8907	0.900	0.880	0.900	0.880	0.900	90,000	0.8907	1.12%
2013-02-15	0	0.890	0.890	0.900	0.890	0.920	632,000	570,660	0.9029	0.890	0.890	0.900	0.890	0.920	632,000	0.9029	0.00%
2013-02-14	0	0.890	0.900	0.910	0.880	0.910	158,000	141,700	0.8968	0.890	0.900	0.910	0.880	0.910	158,000	0.8968	-1.11%
2013-02-08	0	0.900	0.890	0.900	0.890	0.900	276,000	247,100	0.8953	0.900	0.890	0.900	0.890	0.900	276,000	0.8953	1.12%
2013-02-07	0	0.890	0.880	0.900	0.880	0.900	966,000	859,800	0.8901	0.890	0.880	0.900	0.880	0.900	966,000	0.8901	0.00%
2013-02-06	0	0.890	0.880	0.890	0.890	0.900	256,000	228,180	0.8913	0.890	0.880	0.890	0.890	0.900	256,000	0.8913	0.00%
2013-02-05	0	0.890	0.890	0.900	0.880	0.910	212,000	189,580	0.8942	0.890	0.890	0.900	0.880	0.910	212,000	0.8942	-1.11%
2013-02-04	0	0.900	0.880	0.910	0.880	0.910	448,767	403,287	0.8987	0.900	0.880	0.910	0.880	0.910	448,767	0.8987	0.00%
2013-02-01	0	0.900	0.890	0.900	0.880	0.900	1,058,000	942,260	0.8906	0.900	0.890	0.900	0.880	0.900	1,058,000	0.8906	0.00%
2013-01-31	0	0.900	0.890	0.910	0.860	0.910	1,088,000	967,600	0.8893	0.900	0.890	0.910	0.860	0.910	1,088,000	0.8893	1.12%
2013-01-30	0	0.890	0.880	0.890	0.880	0.910	722,000	641,460	0.8884	0.890	0.880	0.890	0.880	0.910	722,000	0.8884	-2.20%
2013-01-29	0	0.910	0.900	0.910	0.890	0.920	638,250	579,337	0.9077	0.910	0.900	0.910	0.890	0.920	638,250	0.9077	1.11%
2013-01-28	0	0.900	0.890	0.900	0.870	0.950	766,029	687,904	0.8980	0.900	0.890	0.900	0.870	0.950	766,029	0.8980	1.12%
2013-01-25	0	0.890	0.880	0.890	0.860	0.890	930,000	811,980	0.8731	0.890	0.880	0.890	0.860	0.890	930,000	0.8731	0.00%
2013-01-24	0	0.890	0.880	0.890	0.880	0.910	892,414	794,043	0.8898	0.890	0.880	0.890	0.880	0.910	892,414	0.8898	0.00%
2013-01-23	0	0.890	0.880	0.890	0.860	0.900	1,430,000	1,255,960	0.8783	0.890	0.880	0.890	0.860	0.900	1,430,000	0.8783	2.30%
2013-01-22	0	0.870	0.860	0.870	0.850	0.880	3,166,476	2,719,179	0.8587	0.870	0.860	0.870	0.850	0.880	3,166,476	0.8587	-2.25%
2013-01-21	0	0.890	0.880	0.890	0.880	0.910	2,160,000	1,922,860	0.8902	0.890	0.880	0.890	0.880	0.910	2,160,000	0.8902	-2.20%
2013-01-18	0	0.910	0.900	0.910	0.880	0.910	744,118	665,095	0.8938	0.910	0.900	0.910	0.880	0.910	744,118	0.8938	2.25%
2013-01-17	0	0.890	0.880	0.890	0.870	0.920	646,000	570,980	0.8839	0.890	0.880	0.890	0.870	0.920	646,000	0.8839	1.14%
2013-01-16	0	0.880	0.880	0.890	0.880	0.920	692,059	616,069	0.8902	0.880	0.880	0.890	0.880	0.920	692,059	0.8902	-2.22%
2013-01-15	0	0.900	0.880	0.900	0.860	0.910	1,166,271	1,028,202	0.8816	0.900	0.880	0.900	0.860	0.910	1,166,271	0.8816	0.00%
2013-01-14	0	0.900	0.880	0.900	0.860	0.900	912,000	799,100	0.8762	0.900	0.880	0.900	0.860	0.900	912,000	0.8762	0.00%
2013-01-11	0	0.900	0.890	0.900	0.890	0.920	156,000	140,520	0.9008	0.900	0.890	0.900	0.890	0.920	156,000	0.9008	-1.10%
2013-01-10	0	0.910	0.900	0.910	0.890	0.920	1,072,352	968,022	0.9027	0.910	0.900	0.910	0.890	0.920	1,072,352	0.9027	2.25%
2013-01-09	0	0.890	0.890	0.900	0.870	0.910	558,000	491,140	0.8802	0.890	0.890	0.900	0.870	0.910	558,000	0.8802	-1.11%
2013-01-08	0	0.900	0.900	0.910	0.880	0.910	2,234,178	2,007,116	0.8984	0.900	0.900	0.910	0.880	0.910	2,234,178	0.8984	0.00%
2013-01-07	0	0.900	0.890	0.900	0.830	0.900	4,326,000	3,756,120	0.8683	0.900	0.890	0.900	0.830	0.900	4,326,000	0.8683	1.12%
2013-01-04	0	0.890	0.880	0.890	0.860	0.890	970,000	848,200	0.8744	0.890	0.880	0.890	0.860	0.890	970,000	0.8744	-1.11%
2013-01-03	0	0.900	0.890	0.900	0.890	0.950	2,256,000	2,031,720	0.9006	0.900	0.890	0.900	0.890	0.950	2,256,000	0.9006	-3.23%
2013-01-02	0	0.930	0.920	0.930	0.900	0.940	3,196,000	2,940,580	0.9201	0.930	0.920	0.930	0.900	0.940	3,196,000	0.9201	-3.12%
2012-12-31	0	0.960	0.950	0.970	0.870	0.970	5,094,000	4,771,560	0.9367	0.960	0.950	0.970	0.870	0.970	5,094,000	0.9367	6.67%
2012-12-28	0	0.900	0.890	0.900	0.880	0.910	971,001	869,360	0.8953	0.900	0.890	0.900	0.880	0.910	971,001	0.8953	1.12%
2012-12-27	0	0.890	0.890	0.900	0.860	0.900	944,000	829,680	0.8789	0.890	0.890	0.900	0.860	0.900	944,000	0.8789	2.30%
2012-12-24	0	0.870	0.860	0.870	0.860	0.880	236,000	205,040	0.8688	0.870	0.860	0.870	0.860	0.880	236,000	0.8688	-1.14%
2012-12-21	0	0.880	0.870	0.880	0.860	0.880	480,000	419,440	0.8738	0.880	0.870	0.880	0.860	0.880	480,000	0.8738	0.00%
2012-12-20	0	0.880	0.880	0.890	0.850	0.900	2,412,000	2,125,560	0.8812	0.880	0.880	0.890	0.850	0.900	2,412,000	0.8812	2.33%
2012-12-19	0	0.860	0.850	0.860	0.770	0.860	2,888,000	2,331,680	0.8074	0.860	0.850	0.860	0.770	0.860	2,888,000	0.8074	10.26%
2012-12-18	0	0.780	0.780	0.790	0.770	0.790	422,267	329,502	0.7803	0.780	0.780	0.790	0.770	0.790	422,267	0.7803	-3.70%
2012-12-17	0	0.810	0.800	0.810	0.790	0.810	4,698,000	3,760,740	0.8005	0.810	0.800	0.810	0.790	0.810	4,698,000	0.8005	1.25%
2012-12-14	0	0.800	0.800	0.810	0.780	0.810	3,244,000	2,573,260	0.7932	0.800	0.800	0.810	0.780	0.810	3,244,000	0.7932	0.00%
2012-12-13	0	0.800	0.800	0.810	0.800	0.810	1,579,200	1,265,020	0.8011	0.800	0.800	0.810	0.800	0.810	1,579,200	0.8011	0.00%
2012-12-12	0	0.800	0.800	0.810	0.800	0.810	1,664,000	1,333,840	0.8016	0.800	0.800	0.810	0.800	0.810	1,664,000	0.8016	0.00%
2012-12-11	0	0.800	0.800	0.810	0.800	0.820	1,802,000	1,450,840	0.8051	0.800	0.800	0.810	0.800	0.820	1,802,000	0.8051	-3.61%
2012-12-10	0	0.830	0.820	0.840	0.790	0.830	1,396,000	1,148,940	0.8230	0.830	0.820	0.840	0.790	0.830	1,396,000	0.8230	3.75%
2012-12-07	0	0.800	0.790	0.810	0.700	0.810	5,722,705	4,345,089	0.7593	0.800	0.790	0.810	0.700	0.810	5,722,705	0.7593	6.67%
2012-12-06	0	0.750	0.730	0.750	0.730	0.770	1,402,000	1,047,940	0.7475	0.750	0.730	0.750	0.730	0.770	1,402,000	0.7475	-5.06%
2012-12-05	0	0.790	0.780	0.790	0.730	0.790	4,816,000	3,630,620	0.7539	0.790	0.780	0.790	0.730	0.790	4,816,000	0.7539	6.76%
2012-12-04	0	0.740	0.730	0.740	0.730	0.820	5,548,000	4,244,820	0.7651	0.740	0.730	0.740	0.730	0.820	5,548,000	0.7651	-9.76%
2012-12-03	0	0.820	0.810	0.820	0.800	0.860	4,935,118	4,070,552	0.8248	0.820	0.810	0.820	0.800	0.860	4,935,118	0.8248	-6.82%
2012-11-30	0	0.880	0.850	0.860	0.830	0.910	14,912,000	13,033,306	0.8740	0.880	0.850	0.860	0.830	0.910	14,912,000	0.8740	-3.30%
2012-11-29	0	0.910	0.900	0.910	0.890	0.930	5,147,937	4,663,350	0.9059	0.910	0.900	0.910	0.890	0.930	5,147,937	0.9059	-2.15%
2012-11-28	0	0.930	0.920	0.930	0.920	0.970	4,272,000	3,990,100	0.9340	0.930	0.920	0.930	0.920	0.970	4,272,000	0.9340	-4.12%
2012-11-27	0	0.970	0.960	0.970	0.920	0.970	9,194,000	8,716,500	0.9481	0.970	0.960	0.970	0.920	0.970	9,194,000	0.9481	1.04%
2012-11-26	0	0.960	0.950	0.960	0.930	0.960	4,410,000	4,154,120	0.9420	0.960	0.950	0.960	0.930	0.960	4,410,000	0.9420	0.00%
2012-11-23	0	0.960	0.950	0.960	0.940	0.990	6,013,000	5,777,340	0.9608	0.960	0.950	0.960	0.940	0.990	6,013,000	0.9608	-4.00%
2012-11-22	0	1.000	0.990	1.000	0.980	1.010	5,524,000	5,489,080	0.9937	1.000	0.990	1.000	0.980	1.010	5,524,000	0.9937	-0.99%
2012-11-21	0	1.010	1.000	1.010	1.000	1.050	6,832,000	6,979,320	1.0216	1.010	1.000	1.010	1.000	1.050	6,832,000	1.0216	-4.72%
2012-11-20	0	1.060	1.040	1.050	1.000	1.080	29,568,000	30,796,480	1.0415	1.060	1.040	1.050	1.000	1.080	29,568,000	1.0415	1.92%
2012-11-19	0	1.040	1.020	1.040	0.990	1.040	8,290,000	8,434,060	1.0174	1.040	1.020	1.040	0.990	1.040	8,290,000	1.0174	1.96%
2012-11-16	0	1.020	1.010	1.020	0.970	1.030	235,178,000	223,712,060	0.9512	1.020	1.010	1.020	0.970	1.030	235,178,000	0.9512	3.03%
2012-11-15	0	0.990	0.980	0.990	0.980	1.030	6,058,000	6,019,880	0.9937	0.990	0.980	0.990	0.980	1.030	6,058,000	0.9937	-1.00%
2012-11-14	0	1.000	0.990	1.000	0.940	1.000	7,998,000	7,743,260	0.9681	1.000	0.990	1.000	0.940	1.000	7,998,000	0.9681	-1.96%
2012-11-13	0	1.020	1.020	1.030	1.000	1.080	380,493,600	362,274,768	0.9521	1.020	1.020	1.030	1.000	1.080	380,493,600	0.9521	-0.97%
2012-11-12	0	1.030	1.020	1.030	0.940	1.040	19,980,000	19,591,180	0.9805	1.030	1.020	1.030	0.940	1.040	19,980,000	0.9805	7.29%
2012-11-09	0	0.960	0.950	0.970	0.930	0.960	6,586,000	6,206,760	0.9424	0.960	0.950	0.970	0.930	0.960	6,586,000	0.9424	0.00%
2012-11-08	0	0.960	0.950	0.960	0.940	0.970	6,146,000	5,853,080	0.9523	0.960	0.950	0.960	0.940	0.970	6,146,000	0.9523	-2.04%
2012-11-07	0	0.980	0.970	0.980	0.950	0.980	7,238,000	6,947,980	0.9599	0.980	0.970	0.980	0.950	0.980	7,238,000	0.9599	0.00%
2012-11-06	0	0.980	0.970	0.980	0.940	0.990	7,758,000	7,485,460	0.9649	0.980	0.970	0.980	0.940	0.990	7,758,000	0.9649	-1.01%
2012-11-05	0	0.990	0.980	0.990	0.940	0.990	7,787,070	7,548,105	0.9693	0.990	0.980	0.990	0.940	0.990	7,787,070	0.9693	4.21%
2012-11-02	0	0.950	0.940	0.950	0.920	0.970	11,569,422	10,964,650	0.9477	0.950	0.940	0.950	0.920	0.970	11,569,422	0.9477	1.06%
2012-11-01	0	0.940	0.940	0.950	0.900	0.950	12,035,526	11,185,233	0.9294	0.940	0.940	0.950	0.900	0.950	12,035,526	0.9294	2.17%
2012-10-31	0	0.920	0.920	0.930	0.890	0.940	11,699,131	10,778,986	0.9213	0.920	0.920	0.930	0.890	0.940	11,699,131	0.9213	2.22%
2012-10-30	0	0.900	0.890	0.900	0.860	0.910	13,316,000	11,919,060	0.8951	0.900	0.890	0.900	0.860	0.910	13,316,000	0.8951	0.00%
2012-10-29	0	0.900	0.900	0.910	0.870	0.910	12,666,000	11,312,540	0.8931	0.900	0.900	0.910	0.870	0.910	12,666,000	0.8931	3.45%
2012-10-26	0	0.870	0.860	0.870	0.850	0.880	6,462,000	5,561,200	0.8606	0.870	0.860	0.870	0.850	0.880	6,462,000	0.8606	1.16%
2012-10-25	0	0.860	0.860	0.870	0.840	0.870	7,551,000	6,449,810	0.8542	0.860	0.860	0.870	0.840	0.870	7,551,000	0.8542	0.00%
2012-10-24	0	0.860	0.850	0.860	0.840	0.870	7,159,670	6,117,789	0.8545	0.860	0.850	0.860	0.840	0.870	7,159,670	0.8545	1.18%
2012-10-22	0	0.850	0.830	0.850	0.800	0.850	9,334,000	7,662,700	0.8209	0.850	0.830	0.850	0.800	0.850	9,334,000	0.8209	1.19%
2012-10-19	0	0.840	0.840	0.850	0.830	0.880	6,054,000	5,123,160	0.8462	0.840	0.840	0.850	0.830	0.880	6,054,000	0.8462	-2.33%
2012-10-18	0	0.860	0.850	0.860	0.840	0.900	8,094,000	6,955,220	0.8593	0.860	0.850	0.860	0.840	0.900	8,094,000	0.8593	-2.27%
2012-10-17	0	0.880	0.880	0.890	0.870	0.900	10,094,000	8,947,660	0.8864	0.880	0.880	0.890	0.870	0.900	10,094,000	0.8864	0.00%
2012-10-16	0	0.880	0.880	0.890	0.830	0.890	11,234,000	9,632,060	0.8574	0.880	0.880	0.890	0.830	0.890	11,234,000	0.8574	0.00%
2012-10-15	0	0.880	0.870	0.880	0.870	0.920	7,945,732	7,053,958	0.8878	0.880	0.870	0.880	0.870	0.920	7,945,732	0.8878	-4.35%
2012-10-12	0	0.920	0.900	0.920	0.880	0.950	14,426,000	13,164,280	0.9125	0.920	0.900	0.920	0.880	0.950	14,426,000	0.9125	-3.16%
2012-10-11	0	0.950	0.950	0.960	0.870	0.970	22,544,000	20,778,240	0.9217	0.950	0.950	0.960	0.870	0.970	22,544,000	0.9217	4.40%
2012-10-10	0	0.910	0.900	0.910	0.860	0.910	8,934,101	7,950,965	0.8900	0.910	0.900	0.910	0.860	0.910	8,934,101	0.8900	2.25%
2012-10-09	0	0.890	0.880	0.890	0.860	0.910	24,768,886	21,743,930	0.8779	0.890	0.880	0.890	0.860	0.910	24,768,886	0.8779	1.14%
2012-10-08	0	0.880	0.870	0.880	0.780	0.900	29,524,000	24,991,040	0.8465	0.880	0.870	0.880	0.780	0.900	29,524,000	0.8465	8.64%
2012-10-05	0	0.810	0.800	0.820	0.770	0.830	25,388,000	20,514,340	0.8080	0.810	0.800	0.820	0.770	0.830	25,388,000	0.8080	3.85%
2012-10-04	0	0.780	0.780	0.790	0.760	0.810	16,858,000	13,331,200	0.7908	0.780	0.780	0.790	0.760	0.810	16,858,000	0.7908	1.30%
2012-10-03	0	0.770	0.760	0.770	0.730	0.790	17,622,000	13,539,980	0.7684	0.770	0.760	0.770	0.730	0.790	17,622,000	0.7684	0.00%
2012-09-28	0	0.770	0.770	0.780	0.720	0.800	32,364,309	24,778,604	0.7656	0.770	0.770	0.780	0.720	0.800	32,364,309	0.7656	6.94%
2012-09-27	0	0.720	0.710	0.720	0.690	0.740	5,540,000	3,943,260	0.7118	0.720	0.710	0.720	0.690	0.740	5,540,000	0.7118	0.00%
2012-09-26	0	0.720	0.710	0.720	0.690	0.750	13,074,094	9,320,658	0.7129	0.720	0.710	0.720	0.690	0.750	13,074,094	0.7129	-4.00%
2012-09-25	0	0.750	0.740	0.750	0.720	0.760	14,580,000	10,786,480	0.7398	0.750	0.740	0.750	0.720	0.760	14,580,000	0.7398	4.17%
2012-09-24	0	0.720	0.710	0.720	0.650	0.740	40,844,000	29,169,880	0.7142	0.720	0.710	0.720	0.650	0.740	40,844,000	0.7142	2.86%
2012-09-21	0	0.700	0.690	0.700	0.690	0.710	5,841,738	4,080,915	0.6986	0.700	0.690	0.700	0.690	0.710	5,841,738	0.6986	-1.41%
2012-09-20	0	0.710	0.710	0.720	0.640	0.720	29,680,684	20,253,090	0.6824	0.710	0.710	0.720	0.640	0.720	29,680,684	0.6824	5.97%
2012-09-19	0	0.670	0.660	0.670	0.620	0.700	20,210,000	13,438,920	0.6650	0.670	0.660	0.670	0.620	0.700	20,210,000	0.6650	4.69%
2012-09-18	0	0.640	0.630	0.650	0.610	0.650	30,808,000	19,476,200	0.6322	0.640	0.630	0.650	0.610	0.650	30,808,000	0.6322	-1.54%
2012-09-17	0	0.650	0.620	0.650	0.620	0.680	18,830,470	12,250,952	0.6506	0.650	0.620	0.650	0.620	0.680	18,830,470	0.6506	-2.99%
2012-09-14	0	0.670	0.680	0.690	0.670	0.710	14,045,002	9,675,061	0.6889	0.670	0.680	0.690	0.670	0.710	14,045,002	0.6889	0.00%
2012-09-13	0	0.670	0.660	0.670	0.640	0.690	13,380,119	8,823,454	0.6594	0.670	0.660	0.670	0.640	0.690	13,380,119	0.6594	0.00%
2012-09-12	0	0.670	0.670	0.680	0.660	0.730	37,220,000	25,152,960	0.6758	0.670	0.670	0.680	0.660	0.730	37,220,000	0.6758	-4.29%
2012-09-11	0	0.700	0.700	0.710	0.690	0.780	15,976,000	11,459,380	0.7173	0.700	0.700	0.710	0.690	0.780	15,976,000	0.7173	-6.67%
2012-09-10	0	0.750	0.740	0.750	0.730	0.770	8,860,000	6,619,860	0.7472	0.750	0.740	0.750	0.730	0.770	8,860,000	0.7472	2.74%
2012-09-07	0	0.730	0.720	0.730	0.680	0.740	8,670,000	6,099,220	0.7035	0.730	0.720	0.730	0.680	0.740	8,670,000	0.7035	5.80%
2012-09-06	0	0.690	0.670	0.690	0.590	0.720	12,912,087	8,170,963	0.6328	0.690	0.670	0.690	0.590	0.720	12,912,087	0.6328	0.00%
2012-09-05	0	0.690	0.670	0.690	0.670	0.690	2,666,000	1,813,620	0.6803	0.690	0.670	0.690	0.670	0.690	2,666,000	0.6803	1.47%
2012-09-04	0	0.680	0.680	0.700	0.660	0.710	2,556,000	1,741,760	0.6814	0.680	0.680	0.700	0.660	0.710	2,556,000	0.6814	-1.45%
2012-09-03	0	0.690	0.690	0.700	0.690	0.750	498,246	349,269	0.7010	0.690	0.690	0.700	0.690	0.750	498,246	0.7010	-6.76%
2012-08-31	0	0.740	0.690	0.740	0.650	0.750	3,878,037	2,701,526	0.6966	0.740	0.690	0.740	0.650	0.750	3,878,037	0.6966	0.00%
2012-08-30	0	0.740	0.740	0.750	0.710	0.750	6,772,000	4,996,920	0.7379	0.740	0.740	0.750	0.710	0.750	6,772,000	0.7379	-1.33%
2012-08-29	0	0.750	0.770	0.790	0.680	0.770	4,698,000	3,391,280	0.7219	0.750	0.770	0.790	0.680	0.770	4,698,000	0.7219	8.70%
2012-08-28	0	0.690	0.690	0.720	0.670	0.720	2,624,000	1,843,920	0.7027	0.690	0.690	0.720	0.670	0.720	2,624,000	0.7027	-2.82%
2012-08-27	0	0.710	0.700	0.710	0.650	0.720	2,354,524	1,678,088	0.7127	0.710	0.700	0.710	0.650	0.720	2,354,524	0.7127	2.90%
2012-08-24	0	0.690	0.680	0.700	0.690	0.740	1,208,000	850,920	0.7044	0.690	0.680	0.700	0.690	0.740	1,208,000	0.7044	-4.17%
2012-08-23	0	0.720	0.700	0.720	0.650	0.720	1,936,000	1,362,900	0.7040	0.720	0.700	0.720	0.650	0.720	1,936,000	0.7040	2.86%
2012-08-22	0	0.700	0.680	0.700	0.600	0.720	4,539,147	3,121,357	0.6877	0.700	0.680	0.700	0.600	0.720	4,539,147	0.6877	0.00%
2012-08-21	0	0.700	0.680	0.710	0.620	0.700	6,486,000	4,464,120	0.6883	0.700	0.680	0.710	0.620	0.700	6,486,000	0.6883	11.11%
2012-08-20	0	0.630	0.600	0.630	0.560	0.670	6,174,000	3,882,080	0.6288	0.630	0.600	0.630	0.560	0.670	6,174,000	0.6288	12.50%
2012-08-17	0	0.560	0.540	0.570	0.500	0.580	3,401,000	1,899,070	0.5584	0.560	0.540	0.570	0.500	0.580	3,401,000	0.5584	7.69%
2012-08-16	0	0.520	0.520	0.540	0.445	0.540	1,890,000	956,510	0.5061	0.520	0.520	0.540	0.445	0.540	1,890,000	0.5061	18.18%
2012-08-15	0	0.440	0.440	0.445	0.430	0.450	1,678,000	745,250	0.4441	0.440	0.440	0.445	0.430	0.450	1,678,000	0.4441	-5.38%
2012-08-14	0	0.465	0.455	0.465	0.440	0.510	4,394,000	2,077,460	0.4728	0.465	0.455	0.465	0.440	0.510	4,394,000	0.4728	-3.12%
2012-08-13	0	0.480	0.480	0.485	0.405	0.530	16,202,000	7,390,930	0.4562	0.480	0.480	0.485	0.405	0.530	16,202,000	0.4562	17.07%
2012-08-10	0	0.410	0.400	0.415	0.400	0.410	130,000	52,700	0.4054	0.410	0.400	0.415	0.400	0.410	130,000	0.4054	-1.20%
2012-08-09	0	0.415	0.405	0.445	0.400	0.420	421,119	173,580	0.4122	0.415	0.405	0.445	0.400	0.420	421,119	0.4122	2.47%
2012-08-08	0	0.405	0.400	0.410	0.395	0.405	85,138,298	34,054,667	0.4000	0.405	0.400	0.410	0.395	0.405	85,138,298	0.4000	0.00%
2012-08-07	0	0.405	0.405	0.410	0.400	0.420	15,984,000	6,701,130	0.4192	0.405	0.405	0.410	0.400	0.420	15,984,000	0.4192	0.00%
2012-08-06	0	0.405	0.400	0.410	0.390	0.410	872,000	352,070	0.4038	0.405	0.400	0.410	0.390	0.410	872,000	0.4038	3.85%
2012-08-03	0	0.390	0.390	0.400	0.390	0.400	524,003	208,051	0.3970	0.390	0.390	0.400	0.390	0.400	524,003	0.3970	-2.50%
2012-08-02	0	0.400	0.400	0.410	0.390	0.405	2,039,650	813,594	0.3989	0.400	0.400	0.410	0.390	0.405	2,039,650	0.3989	2.56%
2012-08-01	0	0.390	0.390	0.405	0.390	0.395	464,000	180,970	0.3900	0.390	0.390	0.405	0.390	0.395	464,000	0.3900	0.00%
2012-07-31	0	0.390	0.390	0.395	0.390	0.395	542,000	213,380	0.3937	0.390	0.390	0.395	0.390	0.395	542,000	0.3937	-1.27%
2012-07-30	0	0.395	0.395	0.405	0.395	0.410	380,000	151,210	0.3979	0.395	0.395	0.405	0.395	0.410	380,000	0.3979	0.00%
2012-07-27	0	0.395	0.395	0.400	0.395	0.400	88,000	34,780	0.3952	0.395	0.395	0.400	0.395	0.400	88,000	0.3952	-1.25%
2012-07-26	0	0.400	0.400	0.410	0.395	0.405	578,000	233,100	0.4033	0.400	0.400	0.410	0.395	0.405	578,000	0.4033	1.27%
2012-07-25	0	0.395	0.395	0.405	0.395	0.395	114,427	45,185	0.3949	0.395	0.395	0.405	0.395	0.395	114,427	0.3949	0.00%
2012-07-24	0	0.395	0.395	0.415	0.395	0.405	208,000	82,460	0.3964	0.395	0.395	0.415	0.395	0.405	208,000	0.3964	-1.25%
2012-07-23	0	0.400	0.400	0.410	0.395	0.410	1,156,000	468,600	0.4054	0.400	0.400	0.410	0.395	0.410	1,156,000	0.4054	0.00%
2012-07-20	0	0.400	0.400	0.425	0.395	0.425	1,688,000	696,340	0.4125	0.400	0.400	0.425	0.395	0.425	1,688,000	0.4125	0.00%
2012-07-19	0	0.400	0.400	0.410	0.395	0.410	532,000	214,760	0.4037	0.400	0.400	0.410	0.395	0.410	532,000	0.4037	1.27%
2012-07-18	0	0.395	0.395	0.410	0.390	0.405	343,153	136,876	0.3989	0.395	0.395	0.410	0.390	0.405	343,153	0.3989	0.00%
2012-07-17	0	0.395	0.395	0.410	0.395	0.410	300,000	120,360	0.4012	0.395	0.395	0.410	0.395	0.410	300,000	0.4012	-1.25%
2012-07-16	0	0.400	0.395	0.410	0.395	0.425	3,018,000	1,252,400	0.4150	0.400	0.395	0.410	0.395	0.425	3,018,000	0.4150	-1.23%
2012-07-13	0	0.405	0.395	0.405	0.395	0.410	512,000	205,570	0.4015	0.405	0.395	0.405	0.395	0.410	512,000	0.4015	2.53%
2012-07-12	0	0.395	0.390	0.420	0.395	0.425	1,802,000	738,490	0.4098	0.395	0.390	0.420	0.395	0.425	1,802,000	0.4098	0.00%
2012-07-11	0	0.395	0.395	0.420	0.390	0.420	714,000	290,440	0.4068	0.395	0.395	0.420	0.390	0.420	714,000	0.4068	0.00%
2012-07-10	0	0.395	0.395	0.410	0.385	0.405	426,000	170,340	0.3999	0.395	0.395	0.410	0.385	0.405	426,000	0.3999	1.28%
2012-07-09	0	0.390	0.390	0.400	0.380	0.405	604,334	234,993	0.3888	0.390	0.390	0.400	0.380	0.405	604,334	0.3888	-2.50%
2012-07-06	0	0.400	0.395	0.405	0.375	0.405	1,071,917	415,714	0.3878	0.400	0.395	0.405	0.375	0.405	1,071,917	0.3878	1.27%
2012-07-05	0	0.395	0.395	0.400	0.365	0.400	1,940,000	751,010	0.3871	0.395	0.395	0.400	0.365	0.400	1,940,000	0.3871	5.33%
2012-07-04	0	0.375	0.375	0.390	0.370	0.375	50,000	18,600	0.3720	0.375	0.375	0.390	0.370	0.375	50,000	0.3720	0.00%
2012-07-03	0	0.375	0.375	0.395	0.365	0.395	370,000	140,650	0.3801	0.375	0.375	0.395	0.365	0.395	370,000	0.3801	-2.60%
2012-06-29	0	0.385	0.385	0.400	0.360	0.395	431,751	165,213	0.3827	0.385	0.385	0.400	0.360	0.395	431,751	0.3827	0.00%
2012-06-28	0	0.385	0.385	0.395	0.360	0.385	218,000	81,210	0.3725	0.385	0.385	0.395	0.360	0.385	218,000	0.3725	4.05%
2012-06-27	0	0.370	0.370	0.385	0.370	0.400	196,000	74,520	0.3802	0.370	0.370	0.385	0.370	0.400	196,000	0.3802	-2.63%
2012-06-26	0	0.380	0.375	0.395	0.380	0.390	118,000	45,420	0.3849	0.380	0.375	0.395	0.380	0.390	118,000	0.3849	-2.56%
2012-06-25	0	0.390	0.390	0.400	0.365	0.400	226,000	86,070	0.3808	0.390	0.390	0.400	0.365	0.400	226,000	0.3808	2.63%
2012-06-22	0	0.380	0.380	0.405	0.380	0.400	2,120,010	827,504	0.3903	0.380	0.380	0.405	0.380	0.400	2,120,010	0.3903	-3.80%
2012-06-21	0	0.395	0.395	0.405	0.370	0.420	612,000	243,600	0.3980	0.395	0.395	0.405	0.370	0.420	612,000	0.3980	3.95%
2012-06-20	0	0.380	0.375	0.395	0.375	0.400	152,000	59,530	0.3916	0.380	0.375	0.395	0.375	0.400	152,000	0.3916	-2.56%
2012-06-19	0	0.390	0.385	0.390	0.380	0.390	242,000	92,850	0.3837	0.390	0.385	0.390	0.380	0.390	242,000	0.3837	1.30%
2012-06-18	0	0.385	0.385	0.405	0.385	0.405	694,000	271,800	0.3916	0.385	0.385	0.405	0.385	0.405	694,000	0.3916	-2.53%
2012-06-15	0	0.395	0.395	0.405	0.385	0.405	744,005	295,172	0.3967	0.395	0.395	0.405	0.385	0.405	744,005	0.3967	2.60%
2012-06-14	0	0.385	0.385	0.390	0.385	0.425	746,004	292,181	0.3917	0.385	0.385	0.390	0.385	0.425	746,004	0.3917	-9.41%
2012-06-13	0	0.425	0.400	0.425	0.385	0.425	784,023	310,430	0.3959	0.425	0.400	0.425	0.385	0.425	784,023	0.3959	7.59%
2012-06-12	0	0.395	0.400	0.410	0.370	0.410	1,998,769	775,821	0.3881	0.395	0.400	0.410	0.370	0.410	1,998,769	0.3881	-1.25%
2012-06-11	0	0.400	0.410	0.420	0.385	0.425	1,276,001	512,150	0.4014	0.400	0.410	0.420	0.385	0.425	1,276,001	0.4014	1.27%
2012-06-08	0	0.395	0.395	0.405	0.380	0.405	1,548,000	606,470	0.3918	0.395	0.395	0.405	0.380	0.405	1,548,000	0.3918	0.00%
2012-06-07	0	0.395	0.390	0.410	0.375	0.415	3,120,003	1,226,731	0.3932	0.395	0.390	0.410	0.375	0.415	3,120,003	0.3932	3.95%
2012-06-06	0	0.380	0.380	0.445	0.360	0.400	3,539,026	1,357,325	0.3835	0.380	0.380	0.445	0.360	0.400	3,539,026	0.3835	-1.30%
2012-06-05	0	0.385	0.380	0.435	0.365	0.410	1,620,358	628,692	0.3880	0.385	0.380	0.435	0.365	0.410	1,620,358	0.3880	1.32%
2012-06-04	0	0.380	0.380	0.390	0.380	0.425	1,968,000	781,760	0.3972	0.380	0.380	0.390	0.380	0.425	1,968,000	0.3972	-10.59%
2012-06-01	0	0.425	0.425	0.455	0.415	0.440	1,746,711	743,546	0.4257	0.425	0.425	0.455	0.415	0.440	1,746,711	0.4257	0.00%
2012-05-31	0	0.425	0.425	0.440	0.425	0.465	2,714,008	1,192,573	0.4394	0.425	0.425	0.440	0.425	0.465	2,714,008	0.4394	-3.41%
2012-05-30	0	0.440	0.435	0.475	0.360	0.450	1,762,000	759,720	0.4312	0.440	0.435	0.475	0.360	0.450	1,762,000	0.4312	1.15%
2012-05-29	0	0.435	0.435	0.450	0.410	0.445	1,204,005	519,652	0.4316	0.435	0.435	0.450	0.410	0.445	1,204,005	0.4316	-3.33%
2012-05-28	0	0.450	0.440	0.460	0.435	0.460	764,000	344,400	0.4508	0.450	0.440	0.460	0.435	0.460	764,000	0.4508	2.27%
2012-05-25	0	0.440	0.430	0.460	0.420	0.455	902,002	393,960	0.4368	0.440	0.430	0.460	0.420	0.455	902,002	0.4368	2.33%
2012-05-24	0	0.430	0.425	0.445	0.410	0.430	1,736,007	733,083	0.4223	0.430	0.425	0.445	0.410	0.430	1,736,007	0.4223	3.61%
2012-05-23	0	0.415	0.415	0.430	0.405	0.435	1,598,002	665,550	0.4165	0.415	0.415	0.430	0.405	0.435	1,598,002	0.4165	-5.68%
2012-05-22	0	0.440	0.440	0.455	0.440	0.490	1,192,002	550,050	0.4615	0.440	0.440	0.455	0.440	0.490	1,192,002	0.4615	-8.33%
2012-05-21	0	0.480	0.480	0.495	0.460	0.495	1,078,002	512,990	0.4759	0.480	0.480	0.495	0.460	0.495	1,078,002	0.4759	0.00%
2012-05-18	0	0.480	0.480	0.500	0.480	0.500	902,001	441,010	0.4889	0.480	0.480	0.500	0.480	0.500	902,001	0.4889	-5.88%
2012-05-17	0	0.510	0.480	0.520	0.500	0.540	1,518,003	798,921	0.5263	0.510	0.480	0.520	0.500	0.540	1,518,003	0.5263	-1.92%
2012-05-16	0	0.520	0.520	0.540	0.520	0.570	1,312,005	699,283	0.5330	0.520	0.520	0.540	0.520	0.570	1,312,005	0.5330	-10.34%
2012-05-15	0	0.580	0.570	0.590	0.550	0.580	982,000	554,060	0.5642	0.580	0.570	0.590	0.550	0.580	982,000	0.5642	0.00%
2012-05-14	0	0.580	0.570	0.600	0.540	0.630	762,000	447,920	0.5878	0.580	0.570	0.600	0.540	0.630	762,000	0.5878	-1.69%
2012-05-11	0	0.590	0.590	0.600	0.510	0.580	762,000	419,040	0.5499	0.590	0.590	0.600	0.510	0.580	762,000	0.5499	-3.28%
2012-05-10	0	0.610	0.600	0.620	0.610	0.690	1,328,000	849,700	0.6398	0.610	0.600	0.620	0.610	0.690	1,328,000	0.6398	-11.59%
2012-05-09	0	0.690	0.670	0.710	0.670	0.700	416,008	284,325	0.6835	0.690	0.670	0.710	0.670	0.700	416,008	0.6835	0.00%
2012-05-08	0	0.690	0.660	0.700	0.660	0.700	458,000	317,980	0.6943	0.690	0.660	0.700	0.660	0.700	458,000	0.6943	0.00%
2012-05-07	0	0.690	0.680	0.690	0.680	0.690	80,000	55,000	0.6875	0.690	0.680	0.690	0.680	0.690	80,000	0.6875	-1.43%
2012-05-04	0	0.700	0.700	0.710	0.700	0.750	916,008	659,326	0.7198	0.700	0.700	0.710	0.700	0.750	916,008	0.7198	-4.11%
2012-05-03	0	0.730	0.720	0.740	0.720	0.760	518,000	384,840	0.7429	0.730	0.720	0.740	0.720	0.760	518,000	0.7429	-7.59%
2012-05-02	0	0.790	0.750	0.790	0.730	0.790	473,939	354,614	0.7482	0.790	0.750	0.790	0.730	0.790	473,939	0.7482	5.33%
2012-04-30	0	0.750	0.740	0.750	0.740	0.760	286,000	214,000	0.7483	0.750	0.740	0.750	0.740	0.760	286,000	0.7483	0.00%
2012-04-27	0	0.750	0.750	0.770	0.750	0.770	356,000	269,960	0.7583	0.750	0.750	0.770	0.750	0.770	356,000	0.7583	-3.85%
2012-04-26	0	0.780	0.750	0.780	0.760	0.790	828,003	643,522	0.7772	0.780	0.750	0.780	0.760	0.790	828,003	0.7772	0.00%
2012-04-25	0	0.780	0.760	0.780	0.760	0.780	260,003	200,362	0.7706	0.780	0.760	0.780	0.760	0.780	260,003	0.7706	2.63%
2012-04-24	0	0.760	0.760	0.780	0.760	0.790	528,044	409,557	0.7756	0.760	0.760	0.780	0.760	0.790	528,044	0.7756	-3.80%
2012-04-23	0	0.790	0.760	0.790	0.760	0.790	388,081	298,917	0.7702	0.790	0.760	0.790	0.760	0.790	388,081	0.7702	2.60%
2012-04-20	0	0.770	0.770	0.790	0.740	0.790	326,024	250,296	0.7677	0.770	0.770	0.790	0.740	0.790	326,024	0.7677	-3.75%
2012-04-19	0	0.800	0.770	0.800	0.770	0.820	498,023	397,300	0.7978	0.800	0.770	0.800	0.770	0.820	498,023	0.7978	1.27%
2012-04-18	0	0.790	0.750	0.800	0.750	0.810	506,307	392,340	0.7749	0.790	0.750	0.800	0.750	0.810	506,307	0.7749	3.95%
2012-04-17	0	0.760	0.760	0.800	0.740	0.770	470,039	354,411	0.7540	0.760	0.760	0.800	0.740	0.770	470,039	0.7540	-1.30%
2012-04-16	0	0.770	0.760	0.770	0.760	0.790	376,000	291,560	0.7754	0.770	0.760	0.770	0.760	0.790	376,000	0.7754	-2.53%
2012-04-13	0	0.790	0.790	0.820	0.760	0.820	404,180	320,709	0.7935	0.790	0.790	0.820	0.760	0.820	404,180	0.7935	1.28%
2012-04-12	0	0.780	0.760	0.780	0.760	0.810	536,000	418,960	0.7816	0.780	0.760	0.780	0.760	0.810	536,000	0.7816	-4.88%
2012-04-11	0	0.820	0.760	0.840	0.750	0.830	472,000	380,420	0.8060	0.820	0.760	0.840	0.750	0.830	472,000	0.8060	1.23%
2012-04-10	0	0.810	0.770	0.810	0.730	0.810	348,003	262,202	0.7534	0.810	0.770	0.810	0.730	0.810	348,003	0.7534	2.53%
2012-04-05	0	0.790	0.780	0.820	0.750	0.820	358,042	273,514	0.7639	0.790	0.780	0.820	0.750	0.820	358,042	0.7639	5.33%
2012-04-03	0	0.750	0.730	0.750	0.740	0.760	4,920,000	3,644,200	0.7407	0.750	0.730	0.750	0.740	0.760	4,920,000	0.7407	0.00%
2012-04-02	0	0.750	0.740	0.810	0.720	0.780	594,000	434,160	0.7309	0.750	0.740	0.810	0.720	0.780	594,000	0.7309	0.00%
2012-03-30	0	0.750	0.750	0.780	0.720	0.790	506,102	382,002	0.7548	0.750	0.750	0.780	0.720	0.790	506,102	0.7548	0.00%
2012-03-29	0	0.750	0.720	0.750	0.710	0.750	410,000	301,900	0.7363	0.750	0.720	0.750	0.710	0.750	410,000	0.7363	0.00%
2012-03-28	0	0.750	0.750	0.790	0.750	0.790	394,000	302,480	0.7677	0.750	0.750	0.790	0.750	0.790	394,000	0.7677	-6.25%
2012-03-27	0	0.800	0.800	0.830	0.800	0.850	354,119	290,006	0.8190	0.800	0.800	0.830	0.800	0.850	354,119	0.8190	-3.61%
2012-03-26	0	0.830	0.770	0.830	0.730	0.830	674,000	512,940	0.7610	0.830	0.770	0.830	0.730	0.830	674,000	0.7610	7.79%
2012-03-23	0	0.770	0.750	0.780	0.720	0.780	691,702	520,535	0.7525	0.770	0.750	0.780	0.720	0.780	691,702	0.7525	-2.53%
2012-03-22	0	0.790	0.790	0.800	0.780	0.820	1,065,000	856,500	0.8042	0.790	0.790	0.800	0.780	0.820	1,065,000	0.8042	-4.82%
2012-03-21	0	0.830	0.820	0.840	0.820	0.840	566,000	469,740	0.8299	0.830	0.820	0.840	0.820	0.840	566,000	0.8299	-2.35%
2012-03-20	0	0.850	0.840	0.850	0.830	0.850	522,000	437,380	0.8379	0.850	0.840	0.850	0.830	0.850	522,000	0.8379	-1.16%
2012-03-19	0	0.860	0.840	0.860	0.850	0.870	374,000	319,340	0.8539	0.860	0.840	0.860	0.850	0.870	374,000	0.8539	1.18%
2012-03-16	0	0.850	0.840	0.870	0.840	0.890	1,271,705	1,090,075	0.8572	0.850	0.840	0.870	0.840	0.890	1,271,705	0.8572	-1.16%
2012-03-15	0	0.860	0.860	0.890	0.860	0.880	594,800	513,648	0.8636	0.860	0.860	0.890	0.860	0.880	594,800	0.8636	0.00%
2012-03-14	0	0.860	0.860	0.870	0.860	0.900	1,221,358	1,072,994	0.8785	0.860	0.860	0.870	0.860	0.900	1,221,358	0.8785	-2.27%
2012-03-13	0	0.880	0.880	0.910	0.880	0.920	952,000	864,060	0.9076	0.880	0.880	0.910	0.880	0.920	952,000	0.9076	-1.12%
2012-03-12	0	0.890	0.880	0.900	0.870	0.910	512,000	451,240	0.8813	0.890	0.880	0.900	0.870	0.910	512,000	0.8813	2.30%
2012-03-09	0	0.870	0.870	0.900	0.860	0.900	900,000	794,460	0.8827	0.870	0.870	0.900	0.860	0.900	900,000	0.8827	-1.14%
2012-03-08	0	0.880	0.880	0.890	0.870	0.900	294,000	259,500	0.8827	0.880	0.880	0.890	0.870	0.900	294,000	0.8827	0.00%
2012-03-07	0	0.880	0.880	0.900	0.860	0.900	691,000	602,850	0.8724	0.880	0.880	0.900	0.860	0.900	691,000	0.8724	1.15%
2012-03-06	0	0.870	0.870	0.890	0.860	0.890	502,000	441,720	0.8799	0.870	0.870	0.890	0.860	0.890	502,000	0.8799	-3.33%
2012-03-05	0	0.900	0.890	0.910	0.880	0.920	56,744,235	49,953,979	0.8803	0.900	0.890	0.910	0.880	0.920	56,744,235	0.8803	-2.17%
2012-03-02	0	0.920	0.910	0.920	0.900	0.920	1,436,000	1,312,780	0.9142	0.920	0.910	0.920	0.900	0.920	1,436,000	0.9142	1.10%
2012-03-01	0	0.910	0.900	0.910	0.890	0.920	656,000	594,440	0.9062	0.910	0.900	0.910	0.890	0.920	656,000	0.9062	-1.09%
2012-02-29	0	0.920	0.880	0.920	0.870	0.920	688,000	615,940	0.8953	0.920	0.880	0.920	0.870	0.920	688,000	0.8953	3.37%
2012-02-28	0	0.890	0.870	0.890	0.860	0.910	1,014,000	888,280	0.8760	0.890	0.870	0.890	0.860	0.910	1,014,000	0.8760	0.00%
2012-02-27	0	0.890	0.890	0.910	0.890	0.960	762,000	698,400	0.9165	0.890	0.890	0.910	0.890	0.960	762,000	0.9165	-1.11%
2012-02-24	0	0.900	0.890	0.900	0.890	0.910	760,500	684,150	0.8996	0.900	0.890	0.900	0.890	0.910	760,500	0.8996	-1.10%
2012-02-23	0	0.910	0.900	0.910	0.890	0.910	1,262,000	1,137,700	0.9015	0.910	0.900	0.910	0.890	0.910	1,262,000	0.9015	2.25%
2012-02-22	0	0.890	0.880	0.890	0.860	0.890	958,000	840,080	0.8769	0.890	0.880	0.890	0.860	0.890	958,000	0.8769	1.14%
2012-02-21	0	0.880	0.870	0.890	0.860	0.890	477,376	418,728	0.8771	0.880	0.870	0.890	0.860	0.890	477,376	0.8771	-1.12%
2012-02-20	0	0.890	0.870	0.890	0.870	0.910	260,000	229,660	0.8833	0.890	0.870	0.890	0.870	0.910	260,000	0.8833	2.30%
2012-02-17	0	0.870	0.870	0.880	0.860	0.890	805,000	701,920	0.8720	0.870	0.870	0.880	0.860	0.890	805,000	0.8720	1.16%
2012-02-16	0	0.860	0.860	0.870	0.840	0.880	1,166,000	996,080	0.8543	0.860	0.860	0.870	0.840	0.880	1,166,000	0.8543	-1.15%
2012-02-15	0	0.870	0.860	0.880	0.850	0.900	1,534,000	1,341,600	0.8746	0.870	0.860	0.880	0.850	0.900	1,534,000	0.8746	-2.25%
2012-02-14	0	0.890	0.890	0.900	0.870	0.930	650,000	580,620	0.8933	0.890	0.890	0.900	0.870	0.930	650,000	0.8933	-2.20%
2012-02-13	0	0.910	0.900	0.910	0.900	0.910	464,000	419,160	0.9034	0.910	0.900	0.910	0.900	0.910	464,000	0.9034	-1.09%
2012-02-10	0	0.920	0.910	0.920	0.910	0.980	3,724,140	3,460,647	0.9292	0.920	0.910	0.920	0.910	0.980	3,724,140	0.9292	0.00%
2012-02-09	0	0.920	0.920	0.930	0.910	0.930	1,162,000	1,065,780	0.9172	0.920	0.920	0.930	0.910	0.930	1,162,000	0.9172	1.10%
2012-02-08	0	0.910	0.910	0.920	0.890	0.930	838,000	764,960	0.9128	0.910	0.910	0.920	0.890	0.930	838,000	0.9128	1.11%
2012-02-07	0	0.900	0.890	0.900	0.890	0.910	281,941	254,269	0.9019	0.900	0.890	0.900	0.890	0.910	281,941	0.9019	0.00%
2012-02-06	0	0.900	0.890	0.900	0.880	0.920	548,000	495,940	0.9050	0.900	0.890	0.900	0.880	0.920	548,000	0.9050	-1.10%
2012-02-03	0	0.910	0.890	0.910	0.880	0.920	454,000	410,320	0.9038	0.910	0.890	0.910	0.880	0.920	454,000	0.9038	2.25%
2012-02-02	0	0.890	0.890	0.900	0.870	0.900	490,000	433,060	0.8838	0.890	0.890	0.900	0.870	0.900	490,000	0.8838	2.30%
2012-02-01	0	0.870	0.870	0.890	0.870	0.900	516,000	455,740	0.8832	0.870	0.870	0.890	0.870	0.900	516,000	0.8832	0.00%
2012-01-31	0	0.870	0.870	0.880	0.870	0.890	362,000	318,800	0.8807	0.870	0.870	0.880	0.870	0.890	362,000	0.8807	-1.14%
2012-01-30	0	0.880	0.870	0.880	0.850	0.880	324,367	283,024	0.8725	0.880	0.870	0.880	0.850	0.880	324,367	0.8725	1.15%
2012-01-27	0	0.870	0.870	0.890	0.860	0.900	512,000	454,060	0.8868	0.870	0.870	0.890	0.860	0.900	512,000	0.8868	-2.25%
2012-01-26	0	0.890	0.890	0.900	0.880	0.910	454,000	403,020	0.8877	0.890	0.890	0.900	0.880	0.910	454,000	0.8877	2.30%
2012-01-20	0	0.870	0.870	0.890	0.870	0.900	254,560	223,808	0.8792	0.870	0.870	0.890	0.870	0.900	254,560	0.8792	-3.33%
2012-01-19	0	0.900	0.880	0.900	0.870	0.920	398,603	355,932	0.8929	0.900	0.880	0.900	0.870	0.920	398,603	0.8929	2.27%
2012-01-18	0	0.880	0.880	0.900	0.880	0.900	402,000	357,840	0.8901	0.880	0.880	0.900	0.880	0.900	402,000	0.8901	-1.12%
2012-01-17	0	0.890	0.880	0.900	0.890	0.920	422,000	377,780	0.8952	0.890	0.880	0.900	0.890	0.920	422,000	0.8952	0.00%
2012-01-16	0	0.890	0.890	0.900	0.880	0.890	370,763	329,268	0.8881	0.890	0.890	0.900	0.880	0.890	370,763	0.8881	-2.20%
2012-01-13	0	0.910	0.900	0.910	0.880	0.950	558,708	507,621	0.9086	0.910	0.900	0.910	0.880	0.950	558,708	0.9086	2.25%
2012-01-12	0	0.890	0.880	0.900	0.850	0.890	248,117	219,660	0.8853	0.890	0.880	0.900	0.850	0.890	248,117	0.8853	1.14%
2012-01-11	0	0.880	0.870	0.880	0.850	0.920	86,000	76,460	0.8891	0.880	0.870	0.880	0.850	0.920	86,000	0.8891	-1.12%
2012-01-10	0	0.890	0.890	0.900	0.890	0.890	142,000	126,380	0.8900	0.890	0.890	0.900	0.890	0.890	142,000	0.8900	-1.11%
2012-01-09	0	0.900	0.890	0.900	0.890	0.900	360,000	320,500	0.8903	0.900	0.890	0.900	0.890	0.900	360,000	0.8903	0.00%
2012-01-06	0	0.900	0.890	0.910	0.900	0.920	816,059	745,071	0.9130	0.900	0.890	0.910	0.900	0.920	816,059	0.9130	-3.23%
2012-01-05	0	0.930	0.900	0.930	0.920	0.930	140,000	130,060	0.9290	0.930	0.900	0.930	0.920	0.930	140,000	0.9290	0.00%
2012-01-04	0	0.930	0.920	0.930	0.930	0.950	932,000	875,160	0.9390	0.930	0.920	0.930	0.930	0.950	932,000	0.9390	-2.11%
2012-01-03	0	0.950	0.940	0.950	0.940	0.980	754,000	719,260	0.9539	0.950	0.940	0.950	0.940	0.980	754,000	0.9539	-2.06%
2011-12-30	0	0.970	0.930	0.970	0.920	0.980	3,062,970	2,902,902	0.9477	0.970	0.930	0.970	0.920	0.980	3,062,970	0.9477	0.00%
2011-12-29	0	0.970	0.960	0.980	0.900	0.980	3,388,000	3,206,460	0.9464	0.970	0.960	0.980	0.900	0.980	3,388,000	0.9464	3.19%
2011-12-28	0	0.940	0.900	0.940	0.880	0.950	1,870,892	1,702,304	0.9099	0.940	0.900	0.940	0.880	0.950	1,870,892	0.9099	3.30%
2011-12-23	0	0.910	0.890	0.910	0.890	0.920	840,000	761,560	0.9066	0.910	0.890	0.910	0.890	0.920	840,000	0.9066	-1.09%
2011-12-22	0	0.920	0.880	0.920	0.870	0.930	1,168,061	1,049,832	0.8988	0.920	0.880	0.920	0.870	0.930	1,168,061	0.8988	1.10%
2011-12-21	0	0.910	0.890	0.920	0.890	0.940	910,000	833,760	0.9162	0.910	0.890	0.920	0.890	0.940	910,000	0.9162	-1.09%
2011-12-20	0	0.920	0.890	0.920	0.860	0.950	1,714,000	1,556,540	0.9081	0.920	0.890	0.920	0.860	0.950	1,714,000	0.9081	6.98%
2011-12-19	0	0.860	0.850	0.880	0.860	0.890	646,194	566,581	0.8768	0.860	0.850	0.880	0.860	0.890	646,194	0.8768	-2.27%
2011-12-16	0	0.880	0.880	0.890	0.860	0.880	632,000	550,260	0.8707	0.880	0.880	0.890	0.860	0.880	632,000	0.8707	2.33%
2011-12-15	0	0.860	0.860	0.870	0.860	0.880	798,000	692,660	0.8680	0.860	0.860	0.870	0.860	0.880	798,000	0.8680	-2.27%
2011-12-14	0	0.880	0.870	0.880	0.860	0.900	585,345	515,243	0.8802	0.880	0.870	0.880	0.860	0.900	585,345	0.8802	0.00%
2011-12-13	0	0.880	0.870	0.880	0.870	0.910	854,000	757,260	0.8867	0.880	0.870	0.880	0.870	0.910	854,000	0.8867	-3.30%
2011-12-12	0	0.910	0.890	0.910	0.890	0.940	896,000	820,060	0.9152	0.910	0.890	0.910	0.890	0.940	896,000	0.9152	-2.15%
2011-12-09	0	0.930	0.930	0.950	0.910	0.940	628,000	581,940	0.9267	0.930	0.930	0.950	0.910	0.940	628,000	0.9267	0.00%
2011-12-08	0	0.930	0.920	0.930	0.930	0.950	580,000	544,500	0.9388	0.930	0.920	0.930	0.930	0.950	580,000	0.9388	-2.11%
2011-12-07	0	0.950	0.930	0.950	0.910	0.960	914,000	853,580	0.9339	0.950	0.930	0.950	0.910	0.960	914,000	0.9339	1.06%
2011-12-06	0	0.940	0.930	0.940	0.930	0.980	646,002	614,601	0.9514	0.940	0.930	0.940	0.930	0.980	646,002	0.9514	-3.09%
2011-12-05	0	0.970	0.960	0.970	0.950	1.000	764,023	743,421	0.9730	0.970	0.960	0.970	0.950	1.000	764,023	0.9730	-3.00%
2011-12-02	0	1.000	0.980	1.000	0.960	1.000	1,040,006	1,030,725	0.9911	1.000	0.980	1.000	0.960	1.000	1,040,006	0.9911	0.00%
2011-12-01	0	1.000	1.000	1.020	1.000	1.080	2,328,000	2,391,780	1.0274	1.000	1.000	1.020	1.000	1.080	2,328,000	1.0274	-4.76%
2011-11-30	0	1.050	1.020	1.050	0.980	1.070	7,422,000	7,618,480	1.0265	1.050	1.020	1.050	0.980	1.070	7,422,000	1.0265	6.06%
2011-11-29	0	0.990	0.980	0.990	0.980	1.020	6,580,000	6,617,620	1.0057	0.990	0.980	0.990	0.980	1.020	6,580,000	1.0057	0.00%
2011-11-28	0	0.990	0.980	0.990	0.970	1.020	964,000	960,960	0.9968	0.990	0.980	0.990	0.970	1.020	964,000	0.9968	0.00%
2011-11-25	0	0.990	0.980	1.000	0.980	1.050	1,188,000	1,201,120	1.0110	0.990	0.980	1.000	0.980	1.050	1,188,000	1.0110	0.00%
2011-11-24	0	0.990	0.980	1.000	0.990	1.040	982,058	1,001,132	1.0194	0.990	0.980	1.000	0.990	1.040	982,058	1.0194	-3.88%
2011-11-23	0	1.030	1.010	1.030	1.000	1.090	1,424,000	1,491,460	1.0474	1.030	1.010	1.030	1.000	1.090	1,424,000	1.0474	0.00%
2011-11-22	0	1.030	1.000	1.030	0.990	1.070	1,639,000	1,683,370	1.0271	1.030	1.000	1.030	0.990	1.070	1,639,000	1.0271	1.98%
2011-11-21	0	1.010	1.000	1.010	0.960	1.020	754,000	753,680	0.9996	1.010	1.000	1.010	0.960	1.020	754,000	0.9996	1.00%
2011-11-18	0	1.000	0.980	1.000	0.980	1.040	1,218,000	1,229,860	1.0097	1.000	0.980	1.000	0.980	1.040	1,218,000	1.0097	-3.85%
2011-11-17	0	1.040	1.020	1.040	0.920	1.060	2,824,000	2,842,800	1.0067	1.040	1.020	1.040	0.920	1.060	2,824,000	1.0067	10.64%
2011-11-16	0	0.940	0.930	0.950	0.930	0.960	732,000	688,940	0.9412	0.940	0.930	0.950	0.930	0.960	732,000	0.9412	1.08%
2011-11-15	0	0.930	0.910	0.930	0.890	0.930	654,000	597,620	0.9138	0.930	0.910	0.930	0.890	0.930	654,000	0.9138	3.33%
2011-11-14	0	0.900	0.900	0.940	0.900	0.930	494,000	451,100	0.9132	0.900	0.900	0.940	0.900	0.930	494,000	0.9132	0.00%
2011-11-11	0	0.900	0.900	0.920	0.900	0.920	475,321	433,756	0.9126	0.900	0.900	0.920	0.900	0.920	475,321	0.9126	1.12%
2011-11-10	0	0.890	0.890	0.910	0.890	0.930	766,000	695,700	0.9082	0.890	0.890	0.910	0.890	0.930	766,000	0.9082	-4.30%
2011-11-09	0	0.930	0.930	0.940	0.930	0.960	549,344	517,716	0.9424	0.930	0.930	0.940	0.930	0.960	549,344	0.9424	-1.06%
2011-11-08	0	0.940	0.920	0.940	0.910	0.950	994,000	928,420	0.9340	0.940	0.920	0.940	0.910	0.950	994,000	0.9340	2.17%
2011-11-07	0	0.920	0.920	0.930	0.900	0.940	848,000	775,740	0.9148	0.920	0.920	0.930	0.900	0.940	848,000	0.9148	0.00%
2011-11-04	0	0.920	0.900	0.920	0.900	0.930	916,000	840,840	0.9179	0.920	0.900	0.920	0.900	0.930	916,000	0.9179	1.10%
2011-11-03	0	0.910	0.900	0.920	0.880	0.910	962,000	865,300	0.8995	0.910	0.900	0.920	0.880	0.910	962,000	0.8995	2.25%
2011-11-02	0	0.890	0.890	0.910	0.860	0.920	1,290,000	1,135,240	0.8800	0.890	0.890	0.910	0.860	0.920	1,290,000	0.8800	-1.11%
2011-11-01	0	0.900	0.890	0.900	0.860	0.910	1,478,000	1,318,460	0.8921	0.900	0.890	0.900	0.860	0.910	1,478,000	0.8921	-2.17%
2011-10-31	0	0.920	0.920	0.940	0.880	0.950	1,124,000	1,034,960	0.9208	0.920	0.920	0.940	0.880	0.950	1,124,000	0.9208	-2.13%
2011-10-28	0	0.940	0.930	0.940	0.920	0.960	1,497,851	1,401,996	0.9360	0.940	0.930	0.940	0.920	0.960	1,497,851	0.9360	2.17%
2011-10-27	0	0.920	0.920	0.940	0.890	0.960	2,502,000	2,291,580	0.9159	0.920	0.920	0.940	0.890	0.960	2,502,000	0.9159	3.37%
2011-10-26	0	0.890	0.890	0.900	0.860	0.900	947,000	837,980	0.8849	0.890	0.890	0.900	0.860	0.900	947,000	0.8849	-2.20%
2011-10-25	0	0.910	0.910	0.930	0.900	0.950	1,208,724	1,119,447	0.9261	0.910	0.910	0.930	0.900	0.950	1,208,724	0.9261	-1.09%
2011-10-24	0	0.920	0.960	0.970	0.920	0.980	978,579	932,581	0.9530	0.920	0.960	0.970	0.920	0.980	978,579	0.9530	-1.08%
2011-10-21	0	0.930	0.930	0.960	0.900	0.980	844,535	798,126	0.9450	0.930	0.930	0.960	0.900	0.980	844,535	0.9450	3.33%
2011-10-20	0	0.900	0.900	0.910	0.900	0.950	774,000	713,220	0.9215	0.900	0.900	0.910	0.900	0.950	774,000	0.9215	-4.26%
2011-10-19	0	0.940	0.940	0.950	0.910	0.970	1,076,000	1,019,540	0.9475	0.940	0.940	0.950	0.910	0.970	1,076,000	0.9475	3.30%
2011-10-18	0	0.910	0.910	0.930	0.910	1.010	1,838,731	1,746,003	0.9496	0.910	0.910	0.930	0.910	1.010	1,838,731	0.9496	-10.78%
2011-10-17	0	1.020	1.020	1.030	0.960	1.040	1,950,000	1,970,040	1.0103	1.020	1.020	1.030	0.960	1.040	1,950,000	1.0103	6.25%
2011-10-14	0	0.960	0.950	0.960	0.930	0.990	1,741,341	1,672,626	0.9605	0.960	0.950	0.960	0.930	0.990	1,741,341	0.9605	0.00%
2011-10-13	0	0.960	0.960	0.980	0.860	0.980	2,862,000	2,662,140	0.9302	0.960	0.960	0.980	0.860	0.980	2,862,000	0.9302	11.63%
2011-10-12	0	0.860	0.860	0.870	0.810	0.890	1,148,059	972,087	0.8467	0.860	0.860	0.870	0.810	0.890	1,148,059	0.8467	2.38%
2011-10-11	0	0.840	0.830	0.840	0.810	0.860	1,418,000	1,187,700	0.8376	0.840	0.830	0.840	0.810	0.860	1,418,000	0.8376	2.44%
2011-10-10	0	0.820	0.800	0.820	0.800	0.880	1,406,000	1,154,940	0.8214	0.820	0.800	0.820	0.800	0.880	1,406,000	0.8214	-4.65%
2011-10-07	0	0.860	0.860	0.870	0.860	0.940	1,688,000	1,494,220	0.8852	0.860	0.860	0.870	0.860	0.940	1,688,000	0.8852	0.00%
2011-10-06	0	0.860	0.850	0.870	0.800	0.880	1,033,547	878,995	0.8505	0.860	0.850	0.870	0.800	0.880	1,033,547	0.8505	3.61%
2011-10-04	0	0.830	0.810	0.830	0.810	0.890	1,138,000	969,860	0.8522	0.830	0.810	0.830	0.810	0.890	1,138,000	0.8522	-4.60%
2011-10-03	0	0.870	0.860	0.870	0.860	0.940	750,000	667,940	0.8906	0.870	0.860	0.870	0.860	0.940	750,000	0.8906	-6.45%
2011-09-30	0	0.930	0.910	0.930	0.910	0.970	1,060,000	990,980	0.9349	0.930	0.910	0.930	0.910	0.970	1,060,000	0.9349	-3.12%
2011-09-28	0	0.960	0.960	0.980	0.960	1.040	884,000	875,620	0.9905	0.960	0.960	0.980	0.960	1.040	884,000	0.9905	-5.88%
2011-09-27	0	1.020	1.000	1.020	0.930	1.070	1,176,000	1,170,960	0.9957	1.020	1.000	1.020	0.930	1.070	1,176,000	0.9957	3.03%
2011-09-26	0	0.990	0.970	0.990	0.960	1.070	1,264,100	1,267,337	1.0026	0.990	0.970	0.990	0.960	1.070	1,264,100	1.0026	-5.71%
2011-09-23	0	1.050	1.030	1.050	1.010	1.140	1,160,000	1,225,200	1.0562	1.050	1.030	1.050	1.010	1.140	1,160,000	1.0562	-8.70%
2011-09-22	0	1.150	1.090	1.150	1.090	1.160	1,436,000	1,605,420	1.1180	1.150	1.090	1.150	1.090	1.160	1,436,000	1.1180	-2.54%
2011-09-21	0	1.180	1.160	1.180	1.150	1.220	858,000	1,005,780	1.1722	1.180	1.160	1.180	1.150	1.220	858,000	1.1722	0.00%
2011-09-20	0	1.180	1.170	1.180	1.160	1.230	872,000	1,035,540	1.1875	1.180	1.170	1.180	1.160	1.230	872,000	1.1875	-2.48%
2011-09-19	0	1.210	1.200	1.210	1.170	1.240	768,000	922,960	1.2018	1.210	1.200	1.210	1.170	1.240	768,000	1.2018	0.83%
2011-09-16	0	1.200	1.200	1.210	1.190	1.240	3,194,194	3,845,108	1.2038	1.200	1.200	1.210	1.190	1.240	3,194,194	1.2038	0.00%
2011-09-15	0	1.200	1.200	1.210	1.200	1.250	764,001	929,981	1.2173	1.200	1.200	1.210	1.200	1.250	764,001	1.2173	-1.64%
2011-09-14	0	1.220	1.220	1.240	1.160	1.270	1,312,000	1,580,280	1.2045	1.220	1.220	1.240	1.160	1.270	1,312,000	1.2045	-2.40%
2011-09-12	0	1.250	1.210	1.260	1.200	1.260	1,178,000	1,441,500	1.2237	1.250	1.210	1.260	1.200	1.260	1,178,000	1.2237	-0.79%
2011-09-09	0	1.260	1.240	1.260	1.210	1.260	944,000	1,166,440	1.2356	1.260	1.240	1.260	1.210	1.260	944,000	1.2356	-0.79%
2011-09-08	0	1.270	1.250	1.270	1.220	1.270	1,074,000	1,337,020	1.2449	1.270	1.250	1.270	1.220	1.270	1,074,000	1.2449	0.79%
2011-09-07	0	1.260	1.250	1.270	1.210	1.270	1,221,071	1,517,946	1.2431	1.260	1.250	1.270	1.210	1.270	1,221,071	1.2431	5.00%
2011-09-06	0	1.200	1.190	1.210	1.190	1.240	2,217,071	2,669,983	1.2043	1.200	1.190	1.210	1.190	1.240	2,217,071	1.2043	-2.44%
2011-09-05	0	1.230	1.210	1.240	1.200	1.280	1,618,000	2,001,740	1.2372	1.230	1.210	1.240	1.200	1.280	1,618,000	1.2372	-4.65%
2011-09-02	0	1.290	1.290	1.310	1.290	1.350	1,855,101	2,441,346	1.3160	1.290	1.290	1.310	1.290	1.350	1,855,101	1.3160	-4.44%
2011-09-01	0	1.350	1.330	1.350	1.330	1.420	1,072,784	1,483,818	1.3831	1.350	1.330	1.350	1.330	1.420	1,072,784	1.3831	-3.57%
2011-08-31	0	1.400	1.360	1.410	1.270	1.400	1,390,016	1,817,880	1.3078	1.400	1.360	1.410	1.270	1.400	1,390,016	1.3078	8.53%
2011-08-30	0	1.290	1.270	1.290	1.260	1.290	778,011	995,373	1.2794	1.290	1.270	1.290	1.260	1.290	778,011	1.2794	1.57%
2011-08-29	0	1.270	1.250	1.270	1.250	1.340	686,000	885,900	1.2914	1.270	1.250	1.270	1.250	1.340	686,000	1.2914	-1.55%
2011-08-26	0	1.290	1.250	1.290	1.250	1.300	784,012	1,002,454	1.2786	1.290	1.250	1.290	1.250	1.300	784,012	1.2786	0.00%
2011-08-25	0	1.290	1.280	1.300	1.270	1.330	830,596	1,076,012	1.2955	1.290	1.280	1.300	1.270	1.330	830,596	1.2955	-0.77%
2011-08-24	0	1.300	1.300	1.320	1.300	1.340	826,000	1,080,520	1.3081	1.300	1.300	1.320	1.300	1.340	826,000	1.3081	-0.76%
2011-08-23	0	1.310	1.320	1.330	1.280	1.330	2,980,762	3,879,747	1.3016	1.310	1.320	1.330	1.280	1.330	2,980,762	1.3016	0.77%
2011-08-22	0	1.300	1.250	1.300	1.220	1.320	2,404,000	3,051,980	1.2695	1.300	1.250	1.300	1.220	1.320	2,404,000	1.2695	-1.52%
2011-08-19	0	1.320	1.310	1.320	1.280	1.350	1,138,000	1,488,360	1.3079	1.320	1.310	1.320	1.280	1.350	1,138,000	1.3079	-5.04%
2011-08-18	0	1.390	1.380	1.390	1.370	1.420	747,030	1,038,025	1.3895	1.390	1.380	1.390	1.370	1.420	747,030	1.3895	-2.11%
2011-08-17	0	1.420	1.370	1.420	1.380	1.450	882,000	1,246,420	1.4132	1.420	1.370	1.420	1.380	1.450	882,000	1.4132	0.00%
2011-08-16	0	1.420	1.390	1.420	1.400	1.470	1,637,341	2,353,797	1.4376	1.420	1.390	1.420	1.400	1.470	1,637,341	1.4376	-2.07%
2011-08-15	0	1.450	1.380	1.450	1.380	1.450	1,896,000	2,660,680	1.4033	1.450	1.380	1.450	1.380	1.450	1,896,000	1.4033	5.84%
2011-08-12	0	1.370	1.370	1.380	1.370	1.430	664,648	931,142	1.4010	1.370	1.370	1.380	1.370	1.430	664,648	1.4010	-2.84%
2011-08-11	0	1.410	1.360	1.410	1.310	1.410	1,560,000	2,122,040	1.3603	1.410	1.360	1.410	1.310	1.410	1,560,000	1.3603	2.17%
2011-08-10	0	1.380	1.370	1.380	1.330	1.450	1,362,892	1,893,744	1.3895	1.380	1.370	1.380	1.330	1.450	1,362,892	1.3895	-0.72%
2011-08-09	0	1.390	1.370	1.400	1.310	1.420	4,200,178	5,829,834	1.3880	1.390	1.370	1.400	1.310	1.420	4,200,178	1.3880	-4.14%
2011-08-08	0	1.450	1.420	1.460	1.250	1.460	4,380,795	5,753,848	1.3134	1.450	1.420	1.460	1.250	1.460	4,380,795	1.3134	0.00%
2011-08-05	0	1.450	1.440	1.450	1.440	1.550	4,389,952	6,441,487	1.4673	1.450	1.440	1.450	1.440	1.550	4,389,952	1.4673	-9.37%
2011-08-04	0	1.600	1.590	1.630	1.580	1.670	1,174,000	1,908,260	1.6254	1.600	1.590	1.630	1.580	1.670	1,174,000	1.6254	-4.19%
2011-08-03	0	1.670	1.660	1.670	1.640	1.710	1,902,000	3,179,540	1.6717	1.670	1.660	1.670	1.640	1.710	1,902,000	1.6717	-2.91%
2011-08-02	0	1.720	1.700	1.720	1.700	1.760	504,338	870,047	1.7251	1.720	1.700	1.720	1.700	1.760	504,338	1.7251	-1.71%
2011-08-01	0	1.750	1.740	1.760	1.740	1.790	10,167,196	17,985,598	1.7690	1.750	1.740	1.760	1.740	1.790	10,167,196	1.7690	-1.69%
2011-07-29	0	1.780	1.770	1.780	1.670	1.800	32,218,179	56,433,351	1.7516	1.780	1.770	1.780	1.670	1.800	32,218,179	1.7516	4.09%
2011-07-28	0	1.710	1.700	1.710	1.670	1.710	1,928,000	3,277,740	1.7001	1.710	1.700	1.710	1.670	1.710	1,928,000	1.7001	0.00%
2011-07-27	0	1.710	1.690	1.720	1.650	1.760	4,658,000	7,987,040	1.7147	1.710	1.690	1.720	1.650	1.760	4,658,000	1.7147	0.59%
2011-07-26	0	1.700	1.700	1.710	1.650	1.700	1,341,534	2,262,039	1.6862	1.700	1.700	1.710	1.650	1.700	1,341,534	1.6862	0.00%
2011-07-25	0	1.700	1.700	1.710	1.680	1.700	1,761,952	2,986,879	1.6952	1.700	1.700	1.710	1.680	1.700	1,761,952	1.6952	0.00%
2011-07-22	0	1.700	1.690	1.700	1.630	1.700	2,464,281	4,136,098	1.6784	1.700	1.690	1.700	1.630	1.700	2,464,281	1.6784	2.41%
2011-07-21	0	1.660	1.650	1.680	1.650	1.690	1,251,908	2,086,219	1.6664	1.660	1.650	1.680	1.650	1.690	1,251,908	1.6664	-0.60%
2011-07-20	0	1.670	1.660	1.670	1.630	1.720	15,085,249	25,261,946	1.6746	1.670	1.660	1.670	1.630	1.720	15,085,249	1.6746	2.45%
2011-07-19	0	1.630	1.630	1.640	1.510	1.650	12,158,000	19,305,540	1.5879	1.630	1.630	1.640	1.510	1.650	12,158,000	1.5879	1.87%
2011-07-18	0	1.600	1.600	1.610	1.530	1.610	5,106,000	8,096,140	1.5856	1.600	1.600	1.610	1.530	1.610	5,106,000	1.5856	2.56%
2011-07-15	0	1.560	1.550	1.560	1.540	1.570	4,154,731	6,444,787	1.5512	1.560	1.550	1.560	1.540	1.570	4,154,731	1.5512	-1.27%
2011-07-14	0	1.580	1.570	1.580	1.530	1.610	6,477,779	10,128,473	1.5636	1.580	1.570	1.580	1.530	1.610	6,477,779	1.5636	-1.25%
2011-07-13	0	1.600	1.600	1.610	1.470	1.600	21,436,041	33,441,540	1.5601	1.600	1.600	1.610	1.470	1.600	21,436,041	1.5601	8.84%
2011-07-12	0	1.470	1.470	1.480	1.450	1.560	6,990,196	10,589,927	1.5150	1.470	1.470	1.480	1.450	1.560	6,990,196	1.5150	-3.29%
2011-07-11	0	1.520	1.530	1.550	1.470	1.570	11,505,638	17,490,669	1.5202	1.520	1.530	1.550	1.470	1.570	11,505,638	1.5202	-2.56%
2011-07-08	0	1.560	1.540	1.560	1.540	1.680	15,567,071	25,085,320	1.6114	1.560	1.540	1.560	1.540	1.680	15,567,071	1.6114	-2.50%
2011-07-07	0	1.600	1.580	1.600	1.550	1.650	10,369,703	16,528,110	1.5939	1.600	1.580	1.600	1.550	1.650	10,369,703	1.5939	-3.03%
2011-07-06	0	1.650	1.640	1.660	1.630	1.720	20,318,435	34,055,486	1.6761	1.650	1.640	1.660	1.630	1.720	20,318,435	1.6761	-2.94%
2011-07-05	0	1.700	1.690	1.700	1.630	1.740	12,162,207	20,447,562	1.6812	1.700	1.690	1.700	1.630	1.740	12,162,207	1.6812	-1.73%
2011-07-04	0	1.730	1.740	1.750	1.630	1.950	67,335,104	116,769,970	1.7342	1.730	1.740	1.750	1.630	1.950	67,335,104	1.7342

---

Webb-site Database - Powered By Linux Group

Back to top

---