Prices and Webb-site Total Returns

WINOX HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06838	2011-07-20			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0.218	0.217	0.218	0.218	0.218	200,000	43,600	0.2180	0.218	0.217	0.218	0.218	0.218	200,000	0.2180	0.00%
2026-02-02	0.218	0.215	0.218	0.218	0.218	100,000	21,800	0.2180	0.218	0.215	0.218	0.218	0.218	100,000	0.2180	0.00%
2026-01-30	0.218	0.216	0.218	0.218	0.218	136,000	29,648	0.2180	0.218	0.216	0.218	0.218	0.218	136,000	0.2180	0.46%
2026-01-29	0.217	0.217	0.218	0.217	0.219	434,000	94,582	0.2179	0.217	0.217	0.218	0.217	0.219	434,000	0.2179	-0.46%
2026-01-28	0.218	0.216	0.218	0.218	0.224	378,000	82,814	0.2191	0.218	0.216	0.218	0.218	0.224	378,000	0.2191	-2.68%
2026-01-27	0.224	0.218	0.224	0.218	0.232	606,000	135,096	0.2229	0.224	0.218	0.224	0.218	0.232	606,000	0.2229	-3.45%
2026-01-26	0.232	0.231	0.232	0.225	0.235	264,000	61,504	0.2330	0.232	0.231	0.232	0.225	0.235	264,000	0.2330	-2.52%
2026-01-23	0.238	0.235	0.238	0.238	0.238	50,000	11,900	0.2380	0.238	0.235	0.238	0.238	0.238	50,000	0.2380	1.28%
2026-01-22	0.235	0.233	0.235	0.235	0.235	524,000	123,140	0.2350	0.235	0.233	0.235	0.235	0.235	524,000	0.2350	-0.84%
2026-01-21	0.237	0.235	0.238	0.235	0.240	616,000	145,920	0.2369	0.237	0.235	0.238	0.235	0.240	616,000	0.2369	-7.06%
2026-01-20	0.255	0.250	0.255	0.243	0.255	680,000	170,208	0.2503	0.255	0.250	0.255	0.243	0.255	680,000	0.2503	8.05%
2026-01-19	0.236	0.235	0.248	0.234	0.236	166,000	39,076	0.2354	0.236	0.235	0.248	0.234	0.236	166,000	0.2354	-0.84%
2026-01-16	0.238	0.238	0.250	-	-	0	0	-	0.238	0.238	0.250	-	-	0	-	0.00%
2026-01-15	0.238	0.238	0.249	0.238	0.238	2,000	476	0.2380	0.238	0.238	0.249	0.238	0.238	2,000	0.2380	-0.83%
2026-01-14	0.240	0.239	0.240	0.240	0.240	220,000	52,800	0.2400	0.240	0.239	0.240	0.240	0.240	220,000	0.2400	0.00%
2026-01-13	0.240	0.233	0.240	-	-	200,000	48,000	0.2400	0.240	0.233	0.240	-	-	200,000	0.2400	0.00%
2026-01-09	0.240	0.233	0.240	0.235	0.250	616,000	146,560	0.2379	0.240	0.233	0.240	0.235	0.250	616,000	0.2379	-9.43%
2026-01-08	0.265	0.260	0.265	0.255	0.265	298,000	78,450	0.2633	0.265	0.260	0.265	0.255	0.265	298,000	0.2633	6.00%
2026-01-07	0.250	0.245	0.260	0.250	0.260	1,000,000	250,530	0.2505	0.250	0.245	0.260	0.250	0.260	1,000,000	0.2505	-3.85%
2026-01-06	0.260	0.255	0.300	0.260	0.260	30,000	7,800	0.2600	0.260	0.255	0.300	0.260	0.260	30,000	0.2600	-3.70%
2026-01-05	0.270	0.260	0.285	0.270	0.270	200,000	54,000	0.2700	0.270	0.260	0.285	0.270	0.270	200,000	0.2700	0.00%
2025-12-31	0.270	0.265	0.290	-	-	0	0	-	0.270	0.265	0.290	-	-	0	-	0.00%
2025-12-30	0.270	0.265	0.280	0.270	0.270	120,000	32,400	0.2700	0.270	0.265	0.280	0.270	0.270	120,000	0.2700	0.00%
2025-12-29	0.270	0.270	0.290	0.270	0.270	86,000	23,220	0.2700	0.270	0.270	0.290	0.270	0.270	86,000	0.2700	0.00%
2025-12-24	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2025-12-23	0.270	0.260	0.275	0.260	0.270	42,000	10,980	0.2614	0.270	0.260	0.275	0.260	0.270	42,000	0.2614	-3.57%
2025-12-22	0.280	0.270	0.280	0.260	0.280	10,800	2,892	0.2678	0.280	0.270	0.280	0.260	0.280	10,800	0.2678	0.00%
2025-12-19	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2025-12-18	0.280	0.270	0.290	-	-	200,000	56,000	0.2800	0.280	0.270	0.290	-	-	200,000	0.2800	0.00%
2025-12-17	0.280	0.260	0.290	-	-	100,000	28,000	0.2800	0.280	0.260	0.290	-	-	100,000	0.2800	0.00%
2025-12-16	0.280	0.265	0.280	0.270	0.280	20,000	5,580	0.2790	0.280	0.265	0.280	0.270	0.280	20,000	0.2790	3.70%
2025-12-15	0.270	0.260	0.295	0.270	0.270	150,000	40,500	0.2700	0.270	0.260	0.295	0.270	0.270	150,000	0.2700	-3.57%
2025-12-12	0.280	0.270	0.290	-	-	0	0	-	0.280	0.270	0.290	-	-	0	-	0.00%
2025-12-11	0.280	0.260	0.290	-	-	0	0	-	0.280	0.260	0.290	-	-	0	-	0.00%
2025-12-10	0.280	0.265	0.285	0.280	0.280	4,000	1,120	0.2800	0.280	0.265	0.285	0.280	0.280	4,000	0.2800	0.00%
2025-12-09	0.280	0.260	0.285	-	-	0	0	-	0.280	0.260	0.285	-	-	0	-	0.00%
2025-12-08	0.280	0.270	0.285	-	-	0	0	-	0.280	0.270	0.285	-	-	0	-	0.00%
2025-12-05	0.280	0.265	0.285	0.280	0.280	2,000	560	0.2800	0.280	0.265	0.285	0.280	0.280	2,000	0.2800	0.00%
2025-12-04	0.280	0.260	0.285	-	-	0	0	-	0.280	0.260	0.285	-	-	0	-	0.00%
2025-12-03	0.280	0.270	0.290	-	-	0	0	-	0.280	0.270	0.290	-	-	0	-	0.00%
2025-12-02	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2025-12-01	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	-3.45%
2025-11-28	0.290	0.260	0.290	0.295	0.295	60,000	17,700	0.2950	0.290	0.260	0.290	0.295	0.295	60,000	0.2950	5.45%
2025-11-27	0.275	0.250	0.300	-	-	0	0	-	0.275	0.250	0.300	-	-	0	-	0.00%
2025-11-26	0.275	0.250	0.300	-	-	0	0	-	0.275	0.250	0.300	-	-	0	-	0.00%
2025-11-25	0.275	0.250	0.300	-	-	0	0	-	0.275	0.250	0.300	-	-	0	-	0.00%
2025-11-24	0.275	0.250	0.300	-	-	0	0	-	0.275	0.250	0.300	-	-	0	-	0.00%
2025-11-21	0.275	0.255	0.295	-	-	0	0	-	0.275	0.255	0.295	-	-	0	-	0.00%
2025-11-20	0.275	0.255	0.300	-	-	0	0	-	0.275	0.255	0.300	-	-	0	-	0.00%
2025-11-19	0.275	0.260	0.290	-	-	0	0	-	0.275	0.260	0.290	-	-	0	-	0.00%
2025-11-18	0.275	0.260	0.285	-	-	0	0	-	0.275	0.260	0.285	-	-	0	-	0.00%
2025-11-17	0.275	0.260	0.300	-	-	0	0	-	0.275	0.260	0.300	-	-	0	-	0.00%
2025-11-14	0.275	0.260	0.305	-	-	0	0	-	0.275	0.260	0.305	-	-	0	-	0.00%
2025-11-13	0.275	0.250	0.285	-	-	0	0	-	0.275	0.250	0.285	-	-	0	-	0.00%
2025-11-12	0.275	0.275	0.285	0.265	0.275	112,000	30,700	0.2741	0.275	0.275	0.285	0.265	0.275	112,000	0.2741	3.77%
2025-11-11	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2025-11-10	0.265	0.250	0.295	-	-	0	0	-	0.265	0.250	0.295	-	-	0	-	0.00%
2025-11-07	0.265	0.255	0.290	-	-	0	0	-	0.265	0.255	0.290	-	-	0	-	0.00%
2025-11-06	0.265	0.250	0.295	-	-	0	0	-	0.265	0.250	0.295	-	-	0	-	0.00%
2025-11-05	0.265	0.250	0.300	-	-	0	0	-	0.265	0.250	0.300	-	-	0	-	0.00%
2025-11-04	0.265	0.250	0.300	-	-	0	0	-	0.265	0.250	0.300	-	-	0	-	0.00%
2025-11-03	0.265	0.255	0.285	-	-	0	0	-	0.265	0.255	0.285	-	-	0	-	0.00%
2025-10-31	0.265	0.245	0.300	-	-	0	0	-	0.265	0.245	0.300	-	-	0	-	0.00%
2025-10-30	0.265	0.245	0.300	-	-	0	0	-	0.265	0.245	0.300	-	-	0	-	0.00%
2025-10-28	0.265	0.243	0.300	-	-	0	0	-	0.265	0.243	0.300	-	-	0	-	0.00%
2025-10-27	0.265	0.245	0.275	0.265	0.265	14,000	3,710	0.2650	0.265	0.245	0.275	0.265	0.265	14,000	0.2650	0.00%
2025-10-24	0.265	0.255	0.270	0.265	0.265	12,000	3,180	0.2650	0.265	0.255	0.270	0.265	0.265	12,000	0.2650	0.00%
2025-10-23	0.265	0.250	0.295	-	-	0	0	-	0.265	0.250	0.295	-	-	0	-	0.00%
2025-10-22	0.265	0.250	0.300	-	-	0	0	-	0.265	0.250	0.300	-	-	0	-	0.00%
2025-10-21	0.265	0.250	0.300	-	-	0	0	-	0.265	0.250	0.300	-	-	0	-	0.00%
2025-10-20	0.265	0.255	0.275	-	-	0	0	-	0.265	0.255	0.275	-	-	0	-	0.00%
2025-10-17	0.265	0.255	0.270	0.260	0.265	12,000	3,130	0.2608	0.265	0.255	0.270	0.260	0.265	12,000	0.2608	0.00%
2025-10-16	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2025-10-15	0.265	0.255	0.280	-	-	0	0	-	0.265	0.255	0.280	-	-	0	-	0.00%
2025-10-14	0.265	0.255	0.290	-	-	0	0	-	0.265	0.255	0.290	-	-	0	-	0.00%
2025-10-13	0.265	0.255	0.275	-	-	0	0	-	0.265	0.255	0.275	-	-	0	-	0.00%
2025-10-10	0.265	0.260	0.285	0.265	0.270	80,000	21,350	0.2669	0.265	0.260	0.285	0.265	0.270	80,000	0.2669	-3.64%
2025-10-09	0.275	0.265	0.310	-	-	0	0	-	0.275	0.265	0.310	-	-	0	-	0.00%
2025-10-08	0.275	0.265	0.280	0.275	0.275	2,000	550	0.2750	0.275	0.265	0.280	0.275	0.275	2,000	0.2750	1.85%
2025-10-06	0.270	0.260	0.290	-	-	0	0	-	0.270	0.260	0.290	-	-	0	-	0.00%
2025-10-03	0.270	0.265	0.285	0.270	0.270	138,000	37,260	0.2700	0.270	0.265	0.285	0.270	0.270	138,000	0.2700	-5.26%
2025-10-02	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	0.00%
2025-09-30	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2025-09-29	0.285	0.265	0.290	-	-	0	0	-	0.285	0.265	0.290	-	-	0	-	0.00%
2025-09-26	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2025-09-25	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	0.00%
2025-09-24	0.285	0.270	0.285	0.285	0.290	100,000	28,850	0.2885	0.285	0.270	0.285	0.285	0.290	100,000	0.2885	5.56%
2025-09-23	0.270	0.265	0.285	-	-	0	0	-	0.270	0.265	0.285	-	-	0	-	0.00%
2025-09-22	0.270	0.255	0.290	-	-	0	0	-	0.270	0.255	0.290	-	-	0	-	0.00%
2025-09-19	0.270	0.255	0.290	-	-	0	0	-	0.270	0.255	0.290	-	-	0	-	0.00%
2025-09-18	0.270	0.260	0.275	-	-	0	0	-	0.270	0.260	0.275	-	-	0	-	0.00%
2025-09-17	0.270	0.255	0.285	-	-	0	0	-	0.270	0.255	0.285	-	-	0	-	0.00%
2025-09-16	0.270	0.260	0.285	-	-	0	0	-	0.270	0.260	0.285	-	-	0	-	0.00%
2025-09-15	0.270	0.250	0.290	-	-	0	0	-	0.270	0.250	0.290	-	-	0	-	0.00%
2025-09-12	0.270	0.255	0.290	-	-	0	0	-	0.270	0.255	0.290	-	-	0	-	0.00%
2025-09-11	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	-1.82%
2025-09-10	0.275	0.255	0.290	-	-	0	0	-	0.275	0.255	0.290	-	-	0	-	0.00%
2025-09-09	0.275	0.250	0.290	-	-	0	0	-	0.275	0.250	0.290	-	-	0	-	0.00%
2025-09-08	0.275	0.250	0.285	-	-	0	0	-	0.275	0.250	0.285	-	-	0	-	0.00%
2025-09-05	0.275	0.255	0.285	-	-	0	0	-	0.275	0.255	0.285	-	-	0	-	0.00%
2025-09-04	0.275	0.270	0.280	0.270	0.280	398,000	107,850	0.2710	0.275	0.270	0.280	0.270	0.280	398,000	0.2710	3.77%
2025-09-03	0.265	0.260	0.270	-	-	0	0	-	0.265	0.260	0.270	-	-	0	-	0.00%
2025-09-02	0.265	0.260	0.270	-	-	0	0	-	0.265	0.260	0.270	-	-	0	-	0.00%
2025-09-01	0.265	0.260	0.275	-	-	0	0	-	0.265	0.260	0.275	-	-	0	-	0.00%
2025-08-29	0.265	0.265	0.270	0.270	0.270	110,000	29,700	0.2700	0.265	0.265	0.270	0.270	0.270	110,000	0.2700	0.00%
2025-08-28	0.265	0.260	0.270	0.265	0.265	30,000	7,950	0.2650	0.265	0.260	0.270	0.265	0.265	30,000	0.2650	-1.85%
2025-08-27	0.270	0.265	0.270	-	-	0	0	-	0.270	0.265	0.270	-	-	0	-	0.00%
2025-08-26	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2025-08-25	0.270	0.260	0.275	-	-	0	0	-	0.270	0.260	0.275	-	-	0	-	0.00%
2025-08-22	0.270	0.265	0.270	0.270	0.270	50,000	13,500	0.2700	0.270	0.265	0.270	0.270	0.270	50,000	0.2700	0.00%
2025-08-21	0.270	0.260	0.270	0.255	0.275	1,186,000	303,220	0.2557	0.270	0.260	0.270	0.255	0.275	1,186,000	0.2557	3.85%
2025-08-20	0.260	0.255	0.260	0.260	0.260	194,000	50,440	0.2600	0.260	0.255	0.260	0.260	0.260	194,000	0.2600	0.00%
2025-08-19	0.260	0.255	0.265	0.260	0.260	162,000	42,120	0.2600	0.260	0.255	0.265	0.260	0.260	162,000	0.2600	0.00%
2025-08-18	0.260	0.255	0.260	0.260	0.260	50,000	13,000	0.2600	0.260	0.255	0.260	0.260	0.260	50,000	0.2600	0.00%
2025-08-15	0.260	0.255	0.260	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	0.00%
2025-08-14	0.260	0.255	0.260	0.260	0.260	32,000	8,320	0.2600	0.260	0.255	0.260	0.260	0.260	32,000	0.2600	-1.89%
2025-08-13	0.265	0.255	0.265	0.260	0.275	954,000	251,070	0.2632	0.265	0.255	0.265	0.260	0.275	954,000	0.2632	1.92%
2025-08-12	0.260	0.260	0.270	0.260	0.275	544,000	144,780	0.2661	0.260	0.260	0.270	0.260	0.275	544,000	0.2661	-7.14%
2025-08-11	0.280	0.275	0.280	0.280	0.285	62,000	17,480	0.2819	0.280	0.275	0.280	0.280	0.285	62,000	0.2819	-3.45%
2025-08-08	0.290	0.285	0.290	0.285	0.290	104,000	30,120	0.2896	0.290	0.285	0.290	0.285	0.290	104,000	0.2896	0.00%
2025-08-07	0.290	0.280	0.300	0.290	0.290	36,000	10,440	0.2900	0.290	0.280	0.300	0.290	0.290	36,000	0.2900	0.00%
2025-08-06	0.290	0.285	0.290	0.290	0.290	110,000	31,900	0.2900	0.290	0.285	0.290	0.290	0.290	110,000	0.2900	0.00%
2025-08-05	0.290	0.285	0.300	-	-	0	0	-	0.290	0.285	0.300	-	-	0	-	0.00%
2025-08-04	0.290	0.285	0.300	0.290	0.295	174,000	50,900	0.2925	0.290	0.285	0.300	0.290	0.295	174,000	0.2925	0.00%
2025-08-01	0.290	0.290	0.295	-	-	0	0	-	0.290	0.290	0.295	-	-	0	-	0.00%
2025-07-31	0.290	0.290	0.295	-	-	0	0	-	0.290	0.290	0.295	-	-	0	-	0.00%
2025-07-30	0.290	0.290	0.295	-	-	0	0	-	0.290	0.290	0.295	-	-	0	-	0.00%
2025-07-29	0.290	0.290	0.295	-	-	0	0	-	0.290	0.290	0.295	-	-	0	-	0.00%
2025-07-28	0.290	0.290	0.295	-	-	0	0	-	0.290	0.290	0.295	-	-	0	-	0.00%
2025-07-25	0.290	0.290	0.295	-	-	0	0	-	0.290	0.290	0.295	-	-	0	-	0.00%
2025-07-24	0.290	0.290	0.295	-	-	0	0	-	0.290	0.290	0.295	-	-	0	-	0.00%
2025-07-23	0.290	0.280	0.295	0.290	0.290	2,000	580	0.2900	0.290	0.280	0.295	0.290	0.290	2,000	0.2900	-1.69%
2025-07-22	0.295	0.280	0.295	0.300	0.300	76,000	22,800	0.3000	0.295	0.280	0.295	0.300	0.300	76,000	0.3000	1.72%
2025-07-21	0.290	0.280	0.300	-	-	0	0	-	0.290	0.280	0.300	-	-	0	-	0.00%
2025-07-18	0.290	0.285	0.295	0.290	0.290	120,000	34,800	0.2900	0.290	0.285	0.295	0.290	0.290	120,000	0.2900	3.57%
2025-07-17	0.280	0.275	0.290	-	-	0	0	-	0.280	0.275	0.290	-	-	0	-	0.00%
2025-07-16	0.280	0.275	0.280	0.280	0.280	190,000	53,200	0.2800	0.280	0.275	0.280	0.280	0.280	190,000	0.2800	0.00%
2025-07-15	0.280	0.280	0.290	0.275	0.285	2,049,200	573,762	0.2800	0.280	0.280	0.290	0.275	0.285	2,049,200	0.2800	3.70%
2025-07-14	0.270	0.270	0.290	0.270	0.270	10,000	2,700	0.2700	0.270	0.270	0.290	0.270	0.270	10,000	0.2700	0.00%
2025-07-11	0.270	0.270	0.280	-	-	0	0	-	0.270	0.270	0.280	-	-	0	-	0.00%
2025-07-10	0.270	0.270	0.280	0.270	0.270	76,000	20,520	0.2700	0.270	0.270	0.280	0.270	0.270	76,000	0.2700	0.00%
2025-07-09	0.270	0.265	0.295	-	-	0	0	-	0.270	0.265	0.295	-	-	0	-	0.00%
2025-07-08	0.270	0.265	0.275	0.265	0.275	468,000	125,560	0.2683	0.270	0.265	0.275	0.265	0.275	468,000	0.2683	1.89%
2025-07-07	0.265	0.265	0.270	0.265	0.265	200,000	53,000	0.2650	0.265	0.265	0.270	0.265	0.265	200,000	0.2650	-1.85%
2025-07-04	0.270	0.265	0.270	0.270	0.270	28,000	7,560	0.2700	0.270	0.265	0.270	0.270	0.270	28,000	0.2700	-6.90%
2025-07-03	0.290	0.250	0.290	0.310	0.310	76,000	23,560	0.3100	0.290	0.250	0.290	0.310	0.310	76,000	0.3100	16.94%
2025-07-02	0.248	0.241	0.270	-	-	0	0	-	0.248	0.241	0.270	-	-	0	-	0.00%
2025-06-30	0.248	0.248	0.290	0.240	0.255	52,000	12,850	0.2471	0.248	0.248	0.290	0.240	0.255	52,000	0.2471	-6.42%
2025-06-27	0.265	0.265	0.300	0.265	0.265	4,000	1,060	0.2650	0.265	0.265	0.300	0.265	0.265	4,000	0.2650	0.00%
2025-06-26	0.265	0.265	0.305	-	-	0	0	-	0.265	0.265	0.305	-	-	0	-	1.92%
2025-06-25	0.260	0.260	0.295	-	-	0	0	-	0.260	0.260	0.295	-	-	0	-	0.00%
2025-06-24	0.260	0.240	0.275	-	-	0	0	-	0.260	0.240	0.275	-	-	0	-	0.00%
2025-06-23	0.260	0.240	0.315	-	-	0	0	-	0.260	0.240	0.315	-	-	0	-	0.00%
2025-06-20	0.260	0.250	0.260	0.260	0.260	138,000	35,880	0.2600	0.260	0.250	0.260	0.260	0.260	138,000	0.2600	-3.70%
2025-06-19	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2025-06-18	0.270	0.260	0.315	-	-	0	0	-	0.270	0.260	0.315	-	-	0	-	0.00%
2025-06-17	0.270	0.265	0.270	0.270	0.270	76,000	20,520	0.2700	0.270	0.265	0.270	0.270	0.270	76,000	0.2700	1.89%
2025-06-16	0.265	0.260	0.315	-	-	0	0	-	0.265	0.260	0.315	-	-	0	-	0.00%
2025-06-13	0.265	0.260	0.270	-	-	0	0	-	0.265	0.260	0.270	-	-	0	-	0.00%
2025-06-12	0.265	0.265	0.280	0.260	0.265	196,400	51,970	0.2646	0.265	0.265	0.280	0.260	0.265	196,400	0.2646	0.00%
2025-06-11	0.265	0.260	0.265	0.265	0.265	174,000	46,110	0.2650	0.265	0.260	0.265	0.265	0.265	174,000	0.2650	0.00%
2025-06-10	0.265	0.265	0.280	-	-	0	0	-	0.265	0.265	0.280	-	-	0	-	0.00%
2025-06-09	0.265	0.265	0.315	0.260	0.265	34,000	8,990	0.2644	0.265	0.265	0.315	0.260	0.265	34,000	0.2644	0.00%
2025-06-06	0.265	0.260	0.315	-	-	0	0	-	0.265	0.260	0.315	-	-	0	-	0.00%
2025-06-05	0.265	0.260	0.315	-	-	0	0	-	0.265	0.260	0.315	-	-	0	-	0.00%
2025-06-04	0.265	0.260	0.315	-	-	0	0	-	0.265	0.260	0.315	-	-	0	-	0.00%
2025-06-03	0.265	0.260	0.305	0.265	0.265	100,000	26,500	0.2650	0.265	0.260	0.305	0.265	0.265	100,000	0.2650	1.92%
2025-06-02	0.260	0.255	0.315	-	-	0	0	-	0.260	0.255	0.315	-	-	0	-	0.00%
2025-05-30	0.260	0.250	0.315	-	-	0	0	-	0.260	0.250	0.315	-	-	0	-	0.00%
2025-05-29	0.260	0.255	0.280	-	-	0	0	-	0.260	0.255	0.280	-	-	0	-	0.00%
2025-05-28	0.260	0.250	0.280	-	-	0	0	-	0.260	0.250	0.280	-	-	0	-	0.00%
2025-05-27	0.260	0.250	0.315	-	-	0	0	-	0.260	0.250	0.315	-	-	0	-	0.00%
2025-05-26	0.260	0.255	0.270	0.260	0.260	100,000	26,000	0.2600	0.260	0.255	0.270	0.260	0.260	100,000	0.2600	-1.89%
2025-05-23	0.265	0.250	0.280	-	-	0	0	-	0.265	0.250	0.280	-	-	0	-	0.00%
2025-05-22	0.265	0.250	0.315	-	-	0	0	-	0.265	0.250	0.315	-	-	0	-	0.00%
2025-05-21	0.265	0.250	0.285	-	-	0	0	-	0.265	0.250	0.285	-	-	0	-	0.00%
2025-05-20	0.265	0.260	0.315	-	-	0	0	-	0.265	0.260	0.315	-	-	0	-	0.00%
2025-05-19	0.265	0.255	0.265	0.265	0.270	126,000	33,740	0.2678	0.265	0.255	0.265	0.265	0.270	126,000	0.2678	0.00%
2025-05-16	0.265	0.260	0.315	-	-	0	0	-	0.265	0.260	0.315	-	-	0	-	0.00%
2025-05-15	0.265	0.255	0.315	-	-	0	0	-	0.265	0.255	0.315	-	-	0	-	0.00%
2025-05-14	0.265	0.255	0.315	-	-	0	0	-	0.265	0.255	0.315	-	-	0	-	0.00%
2025-05-13	0.265	0.260	0.280	-	-	0	0	-	0.265	0.260	0.280	-	-	0	-	0.00%
2025-05-12	0.265	0.260	0.275	0.260	0.265	196,000	51,580	0.2632	0.265	0.260	0.275	0.260	0.265	196,000	0.2632	-1.85%
2025-05-09	0.270	0.260	0.280	-	-	0	0	-	0.270	0.260	0.280	-	-	0	-	0.00%
2025-05-08	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2025-05-07	0.270	0.260	0.315	-	-	0	0	-	0.270	0.260	0.315	-	-	0	-	0.00%
2025-05-06	0.270	0.260	0.300	0.270	0.270	118,000	31,860	0.2700	0.270	0.260	0.300	0.270	0.270	118,000	0.2700	3.85%
2025-05-02	0.260	0.260	0.315	-	-	0	0	-	0.260	0.260	0.315	-	-	0	-	0.00%
2025-04-30	0.260	0.260	0.315	0.260	0.265	60,000	15,640	0.2607	0.260	0.260	0.315	0.260	0.265	60,000	0.2607	0.00%
2025-04-29	0.260	0.260	0.315	-	-	0	0	-	0.260	0.260	0.315	-	-	0	-	0.00%
2025-04-28	0.260	0.260	0.315	-	-	0	0	-	0.260	0.260	0.315	-	-	0	-	0.00%
2025-04-25	0.260	0.260	0.315	-	-	0	0	-	0.260	0.260	0.315	-	-	0	-	0.00%
2025-04-24	0.260	0.260	0.315	-	-	0	0	-	0.260	0.260	0.315	-	-	0	-	0.00%
2025-04-23	0.260	0.260	0.280	-	-	0	0	-	0.260	0.260	0.280	-	-	0	-	0.00%
2025-04-22	0.260	0.260	0.315	-	-	0	0	-	0.260	0.260	0.315	-	-	0	-	0.00%
2025-04-17	0.260	0.260	-	-	-	0	0	-	0.260	0.260	-	-	-	0	-	0.00%
2025-04-16	0.260	0.260	-	-	-	0	0	-	0.260	0.260	-	-	-	0	-	0.00%
2025-04-15	0.260	0.260	0.355	-	-	0	0	-	0.260	0.260	0.355	-	-	0	-	0.00%
2025-04-14	0.260	0.260	0.290	-	-	0	0	-	0.260	0.260	0.290	-	-	0	-	4.00%
2025-04-11	0.250	0.250	0.350	-	-	0	0	-	0.250	0.250	0.350	-	-	0	-	0.00%
2025-04-10	0.250	0.250	0.300	-	-	0	0	-	0.250	0.250	0.300	-	-	0	-	0.00%
2025-04-09	0.250	0.250	0.280	0.250	0.250	4,000	1,000	0.2500	0.250	0.250	0.280	0.250	0.250	4,000	0.2500	-7.41%
2025-04-08	0.270	0.250	0.300	-	-	0	0	-	0.270	0.250	0.300	-	-	0	-	0.00%
2025-04-07	0.270	0.255	0.290	0.255	0.280	226,000	59,420	0.2629	0.270	0.255	0.290	0.255	0.280	226,000	0.2629	-10.00%
2025-04-03	0.300	0.300	0.320	0.300	0.310	166,000	50,820	0.3061	0.300	0.300	0.320	0.300	0.310	166,000	0.3061	-10.45%
2025-04-02	0.335	0.315	0.350	0.335	0.335	24,000	8,040	0.3350	0.335	0.315	0.350	0.335	0.335	24,000	0.3350	-4.29%
2025-04-01	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2025-03-31	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	-2.78%
2025-03-28	0.360	0.310	0.375	-	-	0	0	-	0.360	0.310	0.375	-	-	0	-	0.00%
2025-03-27	0.360	0.310	0.395	-	-	0	0	-	0.360	0.310	0.395	-	-	0	-	0.00%
2025-03-26	0.360	0.310	0.395	-	-	0	0	-	0.360	0.310	0.395	-	-	0	-	0.00%
2025-03-25	0.360	0.330	0.395	-	-	0	0	-	0.360	0.330	0.395	-	-	0	-	0.00%
2025-03-24	0.360	0.340	0.370	0.330	0.360	110,000	38,450	0.3495	0.360	0.340	0.370	0.330	0.360	110,000	0.3495	0.00%
2025-03-21	0.360	0.350	0.370	0.360	0.360	24,000	8,640	0.3600	0.360	0.350	0.370	0.360	0.360	24,000	0.3600	2.86%
2025-03-20	0.350	0.350	0.390	-	-	0	0	-	0.350	0.350	0.390	-	-	0	-	0.00%
2025-03-19	0.350	0.350	0.390	-	-	0	0	-	0.350	0.350	0.390	-	-	0	-	0.00%
2025-03-18	0.350	0.330	0.390	-	-	0	0	-	0.350	0.330	0.390	-	-	0	-	0.00%
2025-03-17	0.350	0.350	0.395	0.350	0.350	94,000	32,900	0.3500	0.350	0.350	0.395	0.350	0.350	94,000	0.3500	2.94%
2025-03-14	0.340	0.325	0.395	-	-	0	0	-	0.340	0.325	0.395	-	-	0	-	0.00%
2025-03-13	0.340	0.340	0.380	-	-	0	0	-	0.340	0.340	0.380	-	-	0	-	0.00%
2025-03-12	0.340	0.330	0.395	-	-	0	0	-	0.340	0.330	0.395	-	-	0	-	0.00%
2025-03-11	0.340	0.330	0.395	0.340	0.340	24,000	8,160	0.3400	0.340	0.330	0.395	0.340	0.340	24,000	0.3400	-2.86%
2025-03-10	0.350	0.325	0.350	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	-2.78%
2025-03-07	0.360	0.330	0.380	-	-	0	0	-	0.360	0.330	0.380	-	-	0	-	0.00%
2025-03-06	0.360	0.320	0.380	-	-	0	0	-	0.360	0.320	0.380	-	-	0	-	0.00%
2025-03-05	0.360	0.320	0.360	0.360	0.360	110,000	39,600	0.3600	0.360	0.320	0.360	0.360	0.360	110,000	0.3600	1.41%
2025-03-04	0.355	0.340	0.380	-	-	0	0	-	0.355	0.340	0.380	-	-	0	-	0.00%
2025-03-03	0.355	0.350	0.380	0.355	0.355	60,000	21,300	0.3550	0.355	0.350	0.380	0.355	0.355	60,000	0.3550	1.43%
2025-02-28	0.350	0.340	0.380	-	-	0	0	-	0.350	0.340	0.380	-	-	0	-	0.00%
2025-02-27	0.350	0.350	0.375	-	-	0	0	-	0.350	0.350	0.375	-	-	0	-	2.94%
2025-02-26	0.340	0.340	0.375	0.340	0.370	168,000	60,210	0.3584	0.340	0.340	0.375	0.340	0.370	168,000	0.3584	-10.53%
2025-02-25	0.380	0.325	0.380	0.380	0.380	20,000	7,600	0.3800	0.380	0.325	0.380	0.380	0.380	20,000	0.3800	2.70%
2025-02-24	0.370	0.320	0.380	-	-	0	0	-	0.370	0.320	0.380	-	-	0	-	0.00%
2025-02-21	0.370	0.330	0.385	-	-	0	0	-	0.370	0.330	0.385	-	-	0	-	0.00%
2025-02-20	0.370	0.330	0.385	-	-	0	0	-	0.370	0.330	0.385	-	-	0	-	0.00%
2025-02-19	0.370	0.330	0.370	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	0.00%
2025-02-18	0.370	0.360	0.370	0.350	0.370	208,000	74,940	0.3603	0.370	0.360	0.370	0.350	0.370	208,000	0.3603	8.82%
2025-02-17	0.340	0.325	0.350	-	-	0	0	-	0.340	0.325	0.350	-	-	0	-	0.00%
2025-02-14	0.340	0.320	0.350	0.340	0.340	130,000	44,200	0.3400	0.340	0.320	0.350	0.340	0.340	130,000	0.3400	3.03%
2025-02-13	0.330	0.320	0.350	-	-	0	0	-	0.330	0.320	0.350	-	-	0	-	0.00%
2025-02-12	0.330	0.320	0.340	-	-	0	0	-	0.330	0.320	0.340	-	-	0	-	0.00%
2025-02-11	0.330	0.320	0.350	0.330	0.330	80,000	26,400	0.3300	0.330	0.320	0.350	0.330	0.330	80,000	0.3300	3.13%
2025-02-10	0.320	0.320	0.340	-	-	0	0	-	0.320	0.320	0.340	-	-	0	-	0.00%
2025-02-07	0.320	0.320	0.345	0.305	0.305	8,000	2,440	0.3050	0.320	0.320	0.345	0.305	0.305	8,000	0.3050	1.59%
2025-02-06	0.315	0.315	0.340	-	-	0	0	-	0.315	0.315	0.340	-	-	0	-	1.61%
2025-02-05	0.310	0.310	0.320	0.300	0.310	698,000	211,570	0.3031	0.310	0.310	0.320	0.300	0.310	698,000	0.3031	-3.12%
2025-02-04	0.320	0.310	0.320	0.320	0.380	533,000	177,905	0.3338	0.320	0.310	0.320	0.320	0.380	533,000	0.3338	-5.88%
2025-02-03	0.340	0.310	0.380	-	-	0	0	-	0.340	0.310	0.380	-	-	0	-	0.00%
2025-01-28	0.340	0.335	0.340	0.340	0.345	68,000	23,170	0.3407	0.340	0.335	0.340	0.340	0.345	68,000	0.3407	-5.56%
2025-01-27	0.360	0.350	0.360	0.360	0.360	272,000	97,920	0.3600	0.360	0.350	0.360	0.360	0.360	272,000	0.3600	-6.49%
2025-01-24	0.385	0.360	0.400	-	-	0	0	-	0.385	0.360	0.400	-	-	0	-	0.00%
2025-01-23	0.385	0.360	0.400	0.385	0.385	38,000	14,630	0.3850	0.385	0.360	0.400	0.385	0.385	38,000	0.3850	0.00%
2025-01-22	0.385	0.385	0.400	0.385	0.385	2,000	770	0.3850	0.385	0.385	0.400	0.385	0.385	2,000	0.3850	0.00%
2025-01-21	0.385	0.385	0.390	0.385	0.385	22,000	8,470	0.3850	0.385	0.385	0.390	0.385	0.385	22,000	0.3850	0.00%
2025-01-20	0.385	0.365	0.385	0.385	0.390	88,000	34,160	0.3882	0.385	0.365	0.385	0.385	0.390	88,000	0.3882	-4.94%
2025-01-17	0.405	0.390	0.405	0.395	0.410	76,000	30,470	0.4009	0.405	0.390	0.405	0.395	0.410	76,000	0.4009	6.58%
2025-01-16	0.380	0.380	0.390	-	-	0	0	-	0.380	0.380	0.390	-	-	0	-	0.00%
2025-01-15	0.380	0.380	0.385	-	-	0	0	-	0.380	0.380	0.385	-	-	0	-	0.00%
2025-01-14	0.380	0.380	0.385	0.375	0.375	36,000	13,500	0.3750	0.380	0.380	0.385	0.375	0.375	36,000	0.3750	1.33%
2025-01-13	0.375	0.360	0.415	-	-	0	0	-	0.375	0.360	0.415	-	-	0	-	0.00%
2025-01-10	0.375	0.360	0.415	-	-	0	0	-	0.375	0.360	0.415	-	-	0	-	0.00%
2025-01-09	0.375	0.360	0.400	-	-	0	0	-	0.375	0.360	0.400	-	-	0	-	0.00%
2025-01-08	0.375	0.375	0.390	0.370	0.370	40,000	14,800	0.3700	0.375	0.375	0.390	0.370	0.370	40,000	0.3700	1.35%
2025-01-07	0.370	0.370	0.390	-	-	0	0	-	0.370	0.370	0.390	-	-	0	-	1.37%
2025-01-06	0.365	0.365	0.395	0.365	0.395	5,200	1,934	0.3719	0.365	0.365	0.395	0.365	0.395	5,200	0.3719	-2.67%
2025-01-03	0.375	0.340	0.395	-	-	0	0	-	0.375	0.340	0.395	-	-	0	-	0.00%
2025-01-02	0.375	0.335	0.395	-	-	0	0	-	0.375	0.335	0.395	-	-	0	-	0.00%
2024-12-31	0.375	0.360	0.395	-	-	0	0	-	0.375	0.360	0.395	-	-	0	-	0.00%
2024-12-30	0.375	0.360	0.375	0.370	0.375	80,000	29,660	0.3708	0.375	0.360	0.375	0.370	0.375	80,000	0.3708	0.00%
2024-12-27	0.375	0.365	0.375	-	-	0	0	-	0.375	0.365	0.375	-	-	0	-	0.00%
2024-12-24	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	0.00%
2024-12-23	0.375	0.375	0.380	-	-	0	0	-	0.375	0.375	0.380	-	-	0	-	0.00%
2024-12-20	0.375	0.375	0.380	-	-	0	0	-	0.375	0.375	0.380	-	-	0	-	0.00%
2024-12-19	0.375	0.375	0.395	-	-	0	0	-	0.375	0.375	0.395	-	-	0	-	1.35%
2024-12-18	0.370	0.370	0.380	-	-	0	0	-	0.370	0.370	0.380	-	-	0	-	0.00%
2024-12-17	0.370	0.370	0.380	0.370	0.370	10,000	3,700	0.3700	0.370	0.370	0.380	0.370	0.370	10,000	0.3700	0.00%
2024-12-16	0.370	0.370	0.395	-	-	0	0	-	0.370	0.370	0.395	-	-	0	-	1.37%
2024-12-13	0.365	0.350	0.395	-	-	0	0	-	0.365	0.350	0.395	-	-	0	-	0.00%
2024-12-12	0.365	0.355	0.380	0.365	0.365	42,000	15,330	0.3650	0.365	0.355	0.380	0.365	0.365	42,000	0.3650	-1.35%
2024-12-11	0.370	0.365	0.380	0.370	0.380	10,000	3,720	0.3720	0.370	0.365	0.380	0.370	0.380	10,000	0.3720	-2.63%
2024-12-10	0.380	0.355	0.385	-	-	0	0	-	0.380	0.355	0.385	-	-	0	-	0.00%
2024-12-09	0.380	0.355	0.395	-	-	0	0	-	0.380	0.355	0.395	-	-	0	-	0.00%
2024-12-06	0.380	0.355	0.395	-	-	0	0	-	0.380	0.355	0.395	-	-	0	-	0.00%
2024-12-05	0.380	0.355	0.395	-	-	0	0	-	0.380	0.355	0.395	-	-	0	-	0.00%
2024-12-04	0.380	0.355	0.385	0.360	0.380	8,000	2,920	0.3650	0.380	0.355	0.385	0.360	0.380	8,000	0.3650	0.00%
2024-12-03	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	-1.30%
2024-12-02	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	-2.53%
2024-11-29	0.395	0.350	0.395	-	-	0	0	-	0.395	0.350	0.395	-	-	0	-	-1.25%
2024-11-28	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2024-11-27	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2024-11-26	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2024-11-25	0.400	0.370	0.400	0.380	0.400	26,000	10,140	0.3900	0.400	0.370	0.400	0.380	0.400	26,000	0.3900	0.00%
2024-11-22	0.400	0.355	0.400	0.385	0.410	64,000	25,080	0.3919	0.400	0.355	0.400	0.385	0.410	64,000	0.3919	-2.44%
2024-11-21	0.410	0.400	0.410	0.370	0.410	190,400	74,220	0.3898	0.410	0.400	0.410	0.370	0.410	190,400	0.3898	12.33%
2024-11-20	0.365	0.365	0.375	-	-	0	0	-	0.365	0.365	0.375	-	-	0	-	4.29%
2024-11-19	0.350	0.350	0.370	0.345	0.370	374,000	135,180	0.3614	0.350	0.350	0.370	0.345	0.370	374,000	0.3614	1.45%
2024-11-18	0.345	0.305	0.345	0.345	0.345	38,000	13,090	0.3445	0.345	0.305	0.345	0.345	0.345	38,000	0.3445	0.00%
2024-11-15	0.345	0.310	0.345	0.330	0.345	152,000	51,200	0.3368	0.345	0.310	0.345	0.330	0.345	152,000	0.3368	15.00%
2024-11-14	0.300	0.295	0.320	-	-	0	0	-	0.300	0.295	0.320	-	-	0	-	0.00%
2024-11-13	0.300	0.300	0.320	0.295	0.295	112,000	33,040	0.2950	0.300	0.300	0.320	0.295	0.295	112,000	0.2950	0.00%
2024-11-12	0.300	0.295	0.325	0.300	0.325	822,000	254,010	0.3090	0.300	0.295	0.325	0.300	0.325	822,000	0.3090	-9.09%
2024-11-11	0.330	0.320	0.350	-	-	0	0	-	0.330	0.320	0.350	-	-	0	-	0.00%
2024-11-08	0.330	0.325	0.350	0.320	0.330	162,000	52,870	0.3264	0.330	0.325	0.350	0.320	0.330	162,000	0.3264	1.54%
2024-11-07	0.325	0.325	0.365	0.325	0.330	442,000	144,660	0.3273	0.325	0.325	0.365	0.325	0.330	442,000	0.3273	-1.52%
2024-11-06	0.330	0.330	0.350	0.330	0.340	332,000	110,250	0.3321	0.330	0.330	0.350	0.330	0.340	332,000	0.3321	-10.81%
2024-11-05	0.370	0.340	0.375	0.350	0.370	208,000	74,546	0.3584	0.370	0.340	0.375	0.350	0.370	208,000	0.3584	-1.33%
2024-11-04	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	-2.60%
2024-11-01	0.385	0.345	0.385	0.340	0.385	28,000	9,610	0.3432	0.385	0.345	0.385	0.340	0.385	28,000	0.3432	10.00%
2024-10-31	0.350	0.365	0.375	0.345	0.350	290,000	100,990	0.3482	0.350	0.365	0.375	0.345	0.350	290,000	0.3482	0.00%
2024-10-30	0.350	0.350	0.370	0.350	0.355	62,000	21,750	0.3508	0.350	0.350	0.370	0.350	0.355	62,000	0.3508	-2.78%
2024-10-29	0.360	0.355	0.365	0.360	0.360	98,000	35,310	0.3603	0.360	0.355	0.365	0.360	0.360	98,000	0.3603	-1.37%
2024-10-28	0.365	0.360	0.385	0.365	0.365	108,000	38,920	0.3604	0.365	0.360	0.385	0.365	0.365	108,000	0.3604	0.00%
2024-10-25	0.365	0.365	0.380	0.365	0.390	826,000	308,260	0.3732	0.365	0.365	0.380	0.365	0.390	826,000	0.3732	-7.59%
2024-10-24	0.395	0.390	0.425	-	-	100,000	39,000	0.3900	0.395	0.390	0.425	-	-	100,000	0.3900	0.00%
2024-10-23	0.395	0.390	0.405	0.395	0.410	382,000	151,940	0.3977	0.395	0.390	0.405	0.395	0.410	382,000	0.3977	-4.82%
2024-10-22	0.415	0.415	0.440	0.415	0.435	424,000	176,420	0.4161	0.415	0.415	0.440	0.415	0.435	424,000	0.4161	-7.78%
2024-10-21	0.450	0.435	0.475	-	-	50,000	22,500	0.4500	0.450	0.435	0.475	-	-	50,000	0.4500	0.00%
2024-10-18	0.450	0.445	0.480	0.450	0.450	24,000	10,800	0.4500	0.450	0.445	0.480	0.450	0.450	24,000	0.4500	-5.26%
2024-10-17	0.475	0.435	0.480	-	-	0	0	-	0.475	0.435	0.480	-	-	0	-	0.00%
2024-10-16	0.475	0.435	0.480	-	-	0	0	-	0.475	0.435	0.480	-	-	0	-	0.00%
2024-10-15	0.475	0.440	0.480	-	-	0	0	-	0.475	0.440	0.480	-	-	0	-	0.00%
2024-10-14	0.475	0.435	0.480	-	-	0	0	-	0.475	0.435	0.480	-	-	0	-	-1.04%
2024-10-10	0.480	0.440	0.490	-	-	0	0	-	0.480	0.440	0.490	-	-	0	-	0.00%
2024-10-09	0.480	0.410	0.480	0.480	0.480	6,000	2,880	0.4800	0.480	0.410	0.480	0.480	0.480	6,000	0.4800	-2.04%
2024-10-08	0.490	0.470	0.490	0.465	0.490	66,000	32,240	0.4885	0.490	0.470	0.490	0.465	0.490	66,000	0.4885	6.52%
2024-10-07	0.460	0.460	0.520	0.445	0.460	102,000	45,690	0.4479	0.460	0.460	0.520	0.445	0.460	102,000	0.4479	0.00%
2024-10-04	0.460	0.455	0.475	0.450	0.475	590,000	271,050	0.4594	0.460	0.455	0.475	0.450	0.475	590,000	0.4594	-6.12%
2024-10-03	0.490	0.470	0.490	0.500	0.500	106,000	51,000	0.4811	0.490	0.470	0.490	0.500	0.500	106,000	0.4811	0.00%
2024-10-02	0.490	0.490	0.540	-	-	0	0	-	0.490	0.490	0.540	-	-	0	-	2.08%
2024-09-30	0.480	0.480	0.520	0.475	0.485	72,000	34,550	0.4799	0.480	0.480	0.520	0.475	0.485	72,000	0.4799	1.05%
2024-09-27	0.475	0.475	0.530	-	-	0	0	-	0.475	0.475	0.530	-	-	0	-	3.26%
2024-09-26	0.460	0.450	0.485	0.450	0.485	288,000	133,850	0.4648	0.460	0.450	0.485	0.450	0.485	288,000	0.4648	-7.07%
2024-09-25	0.495	0.470	0.495	-	-	0	0	-	0.495	0.470	0.495	-	-	0	-	0.00%
2024-09-24	0.495	0.470	0.500	-	-	0	0	-	0.495	0.470	0.500	-	-	0	-	0.00%
2024-09-23	0.495	0.490	0.500	0.495	0.500	52,000	25,990	0.4998	0.495	0.490	0.500	0.495	0.500	52,000	0.4998	-6.60%
2024-09-20	0.530	0.435	0.550	0.530	0.530	4,000	2,120	0.5300	0.530	0.435	0.550	0.530	0.530	4,000	0.5300	1.92%
2024-09-19	0.520	0.460	0.520	-	-	22,000	11,000	0.5000	0.520	0.460	0.520	-	-	22,000	0.5000	0.00%
2024-09-17	0.520	0.430	0.520	-	-	0	0	-	0.520	0.430	0.520	-	-	0	-	0.00%
2024-09-16	0.520	0.410	0.520	-	-	0	0	-	0.520	0.410	0.520	-	-	0	-	0.00%
2024-09-13	0.520	0.450	0.530	-	-	0	0	-	0.520	0.450	0.530	-	-	0	-	0.00%
2024-09-12	0.520	0.450	0.530	-	-	0	0	-	0.520	0.450	0.530	-	-	0	-	0.00%
2024-09-11	0.520	0.420	0.530	-	-	0	0	-	0.520	0.420	0.530	-	-	0	-	0.00%
2024-09-10	0.520	0.450	0.520	0.520	0.520	2,000	1,040	0.5200	0.520	0.450	0.520	0.520	0.520	2,000	0.5200	6.12%
2024-09-09	0.495	0.470	0.520	-	-	0	0	-	0.490	0.465	0.515	-	-	0	-	0.00%
2024-09-05	0.495	0.495	0.520	-	-	0	0	-	0.490	0.490	0.515	-	-	0	-	3.13%
2024-09-04	0.480	0.470	0.490	0.480	0.520	142,000	71,840	0.5059	0.475	0.465	0.485	0.475	0.515	143,449	0.5008	-9.43%
2024-09-03	0.530	0.530	0.590	0.530	0.530	20,000	10,600	0.5300	0.525	0.525	0.584	0.525	0.525	20,204	0.5246	0.00%
2024-09-02	0.530	0.530	0.590	0.530	0.530	16,000	8,480	0.5300	0.525	0.525	0.584	0.525	0.525	16,163	0.5246	0.00%
2024-08-30	0.530	0.530	0.580	0.530	0.540	164,000	88,480	0.5395	0.525	0.525	0.574	0.525	0.535	165,673	0.5341	-11.67%
2024-08-29	0.600	0.530	0.680	-	-	0	0	-	0.594	0.525	0.673	-	-	0	-	0.00%
2024-08-28	0.600	0.540	0.680	-	-	0	0	-	0.594	0.535	0.673	-	-	0	-	0.00%
2024-08-27	0.600	0.520	0.680	-	-	0	0	-	0.594	0.515	0.673	-	-	0	-	0.00%
2024-08-26	0.600	0.530	0.680	-	-	0	0	-	0.594	0.525	0.673	-	-	0	-	0.00%
2024-08-23	0.600	0.510	0.600	-	-	0	0	-	0.594	0.505	0.594	-	-	0	-	0.00%
2024-08-22	0.600	0.520	0.600	-	-	0	0	-	0.594	0.515	0.594	-	-	0	-	0.00%
2024-08-21	0.600	0.530	0.710	-	-	0	0	-	0.594	0.525	0.703	-	-	0	-	0.00%
2024-08-20	0.600	0.530	0.710	-	-	0	0	-	0.594	0.525	0.703	-	-	0	-	0.00%
2024-08-19	0.600	0.580	0.710	-	-	0	0	-	0.594	0.574	0.703	-	-	0	-	0.00%
2024-08-16	0.600	0.560	0.710	-	-	0	0	-	0.594	0.554	0.703	-	-	0	-	0.00%
2024-08-15	0.600	0.590	0.630	0.600	0.600	200,000	120,000	0.6000	0.594	0.584	0.624	0.594	0.594	202,041	0.5939	-7.69%
2024-08-14	0.650	0.600	0.650	-	-	0	0	-	0.643	0.594	0.643	-	-	0	-	0.00%
2024-08-13	0.650	0.590	0.710	-	-	0	0	-	0.643	0.584	0.703	-	-	0	-	0.00%
2024-08-12	0.650	0.630	0.650	0.650	0.650	2,000	1,300	0.6500	0.643	0.624	0.643	0.643	0.643	2,020	0.6434	-10.96%
2024-08-09	0.730	0.650	0.730	-	-	0	0	-	0.723	0.643	0.723	-	-	0	-	0.00%
2024-08-08	0.730	0.650	0.740	-	-	0	0	-	0.723	0.643	0.733	-	-	0	-	0.00%
2024-08-07	0.730	0.650	0.740	-	-	0	0	-	0.723	0.643	0.733	-	-	0	-	0.00%
2024-08-06	0.730	0.610	0.740	-	-	0	0	-	0.723	0.604	0.733	-	-	0	-	0.00%
2024-08-05	0.730	0.660	0.740	-	-	0	0	-	0.723	0.653	0.733	-	-	0	-	0.00%
2024-08-02	0.730	0.660	0.740	-	-	0	0	-	0.723	0.653	0.733	-	-	0	-	0.00%
2024-08-01	0.730	0.660	0.740	-	-	0	0	-	0.723	0.653	0.733	-	-	0	-	0.00%
2024-07-31	0.730	0.680	0.740	-	-	0	0	-	0.723	0.673	0.733	-	-	0	-	0.00%
2024-07-30	0.730	0.680	0.740	-	-	0	0	-	0.723	0.673	0.733	-	-	0	-	0.00%
2024-07-29	0.730	0.670	0.740	-	-	0	0	-	0.723	0.663	0.733	-	-	0	-	0.00%
2024-07-26	0.730	0.680	0.750	0.730	0.730	4,000	2,920	0.7300	0.723	0.673	0.742	0.723	0.723	4,041	0.7226	2.82%
2024-07-25	0.710	0.660	0.680	0.650	0.710	97,200	64,144	0.6599	0.703	0.653	0.673	0.643	0.703	98,192	0.6533	-2.74%
2024-07-24	0.730	0.680	0.750	-	-	0	0	-	0.723	0.673	0.742	-	-	0	-	0.00%
2024-07-23	0.730	0.680	0.750	-	-	0	0	-	0.723	0.673	0.742	-	-	0	-	0.00%
2024-07-22	0.730	0.680	0.750	-	-	0	0	-	0.723	0.673	0.742	-	-	0	-	0.00%
2024-07-19	0.730	0.680	0.750	-	-	0	0	-	0.723	0.673	0.742	-	-	0	-	0.00%
2024-07-18	0.730	0.680	0.750	-	-	0	0	-	0.723	0.673	0.742	-	-	0	-	0.00%
2024-07-17	0.730	0.680	0.750	-	-	0	0	-	0.723	0.673	0.742	-	-	0	-	0.00%
2024-07-16	0.730	0.680	0.750	-	-	0	0	-	0.723	0.673	0.742	-	-	0	-	0.00%
2024-07-15	0.730	0.730	0.750	-	-	0	0	-	0.723	0.723	0.742	-	-	0	-	1.39%
2024-07-12	0.720	0.720	0.740	0.700	0.700	12,000	8,400	0.7000	0.713	0.713	0.733	0.693	0.693	12,122	0.6929	-4.00%
2024-07-11	0.750	0.680	0.750	-	-	0	0	-	0.742	0.673	0.742	-	-	0	-	0.00%
2024-07-10	0.750	0.680	0.750	-	-	0	0	-	0.742	0.673	0.742	-	-	0	-	0.00%
2024-07-09	0.750	0.680	0.750	-	-	0	0	-	0.742	0.673	0.742	-	-	0	-	0.00%
2024-07-08	0.750	0.680	0.750	-	-	0	0	-	0.742	0.673	0.742	-	-	0	-	0.00%
2024-07-05	0.750	0.680	0.750	-	-	0	0	-	0.742	0.673	0.742	-	-	0	-	0.00%
2024-07-04	0.750	0.670	0.750	-	-	0	0	-	0.742	0.663	0.742	-	-	0	-	0.00%
2024-07-03	0.750	0.680	0.780	-	-	0	0	-	0.742	0.673	0.772	-	-	0	-	0.00%
2024-07-02	0.750	0.680	0.790	-	-	0	0	-	0.742	0.673	0.782	-	-	0	-	0.00%
2024-06-28	0.750	0.680	0.750	-	-	0	0	-	0.742	0.673	0.742	-	-	0	-	-2.60%
2024-06-27	0.770	0.700	0.790	-	-	0	0	-	0.762	0.693	0.782	-	-	0	-	0.00%
2024-06-26	0.770	0.660	0.790	-	-	0	0	-	0.762	0.653	0.782	-	-	0	-	0.00%
2024-06-25	0.770	0.670	0.790	0.770	0.770	6,000	4,620	0.7700	0.762	0.663	0.782	0.762	0.762	6,061	0.7622	1.32%
2024-06-24	0.760	0.690	0.770	0.760	0.760	2,000	1,520	0.7600	0.752	0.683	0.762	0.752	0.752	2,020	0.7523	2.70%
2024-06-21	0.740	0.670	0.790	-	-	0	0	-	0.733	0.663	0.782	-	-	0	-	0.00%
2024-06-20	0.740	0.670	0.790	-	-	0	0	-	0.733	0.663	0.782	-	-	0	-	0.00%
2024-06-19	0.740	0.670	0.790	-	-	4,000	2,920	0.7300	0.733	0.663	0.782	-	-	4,041	0.7226	0.00%
2024-06-18	0.740	0.670	0.740	-	-	0	0	-	0.733	0.663	0.733	-	-	0	-	0.00%
2024-06-17	0.740	0.700	0.740	-	-	0	0	-	0.733	0.693	0.733	-	-	0	-	0.00%
2024-06-14	0.740	0.690	0.740	-	-	0	0	-	0.733	0.683	0.733	-	-	0	-	0.00%
2024-06-13	0.740	0.700	0.740	-	-	0	0	-	0.733	0.693	0.733	-	-	0	-	0.00%
2024-06-12	0.740	0.690	0.750	-	-	0	0	-	0.733	0.683	0.742	-	-	0	-	0.00%
2024-06-11	0.740	0.680	0.750	-	-	0	0	-	0.733	0.673	0.742	-	-	0	-	0.00%
2024-06-07	0.740	0.670	0.740	-	-	0	0	-	0.733	0.663	0.733	-	-	0	-	0.00%
2024-06-06	0.740	0.690	0.760	0.740	0.740	2,000	1,480	0.7400	0.733	0.683	0.752	0.733	0.733	2,020	0.7325	1.37%
2024-06-05	0.730	0.690	0.730	-	-	0	0	-	0.723	0.683	0.723	-	-	0	-	0.00%
2024-06-04	0.730	0.730	0.790	-	-	0	0	-	0.723	0.723	0.782	-	-	0	-	1.39%
2024-06-03	0.720	0.670	0.720	-	-	0	0	-	0.713	0.663	0.713	-	-	0	-	0.00%
2024-05-31	0.720	0.720	0.750	-	-	0	0	-	0.713	0.713	0.742	-	-	0	-	1.41%
2024-05-30	0.710	0.710	0.740	0.690	0.690	6,000	4,140	0.6900	0.703	0.703	0.733	0.683	0.683	6,061	0.6830	-4.05%
2024-05-29	0.740	0.700	0.740	-	-	2,000	1,520	0.7600	0.733	0.693	0.733	-	-	2,020	0.7523	0.00%
2024-05-28	0.760	0.750	0.760	-	-	0	0	-	0.733	0.723	0.733	-	-	0	-	0.00%
2024-05-27	0.760	0.750	0.760	-	-	0	0	-	0.733	0.723	0.733	-	-	0	-	0.00%
2024-05-24	0.760	0.750	0.760	0.760	0.760	6,000	4,560	0.7600	0.733	0.723	0.733	0.733	0.733	6,225	0.7325	0.00%
2024-05-23	0.760	0.750	0.760	-	-	0	0	-	0.733	0.723	0.733	-	-	0	-	0.00%
2024-05-22	0.760	0.750	0.760	-	-	0	0	-	0.733	0.723	0.733	-	-	0	-	0.00%
2024-05-21	0.760	0.750	0.760	-	-	0	0	-	0.733	0.723	0.733	-	-	0	-	-2.56%
2024-05-20	0.780	0.750	0.760	0.770	0.780	8,000	6,180	0.7725	0.752	0.723	0.733	0.742	0.752	8,300	0.7446	1.30%
2024-05-17	0.770	0.710	0.770	-	-	0	0	-	0.742	0.684	0.742	-	-	0	-	-2.53%
2024-05-16	0.790	0.710	0.790	-	-	0	0	-	0.761	0.684	0.761	-	-	0	-	0.00%
2024-05-14	0.790	0.700	0.790	-	-	0	0	-	0.761	0.675	0.761	-	-	0	-	0.00%
2024-05-13	0.790	0.700	0.790	-	-	0	0	-	0.761	0.675	0.761	-	-	0	-	0.00%
2024-05-10	0.790	0.670	0.790	-	-	0	0	-	0.761	0.646	0.761	-	-	0	-	0.00%
2024-05-09	0.790	0.680	0.790	-	-	0	0	-	0.761	0.655	0.761	-	-	0	-	0.00%
2024-05-08	0.790	0.700	0.790	-	-	0	0	-	0.761	0.675	0.761	-	-	0	-	0.00%
2024-05-07	0.790	0.700	0.790	-	-	0	0	-	0.761	0.675	0.761	-	-	0	-	0.00%
2024-05-06	0.790	0.700	0.790	0.790	0.790	6,000	4,740	0.7900	0.761	0.675	0.761	0.761	0.761	6,225	0.7614	2.60%
2024-05-03	0.770	0.700	0.790	0.750	0.770	8,000	6,080	0.7600	0.742	0.675	0.761	0.723	0.742	8,300	0.7325	2.67%
2024-05-02	0.750	0.700	0.720	0.630	0.750	132,000	84,640	0.6412	0.723	0.675	0.694	0.607	0.723	136,951	0.6180	0.00%
2024-04-30	0.750	0.660	0.750	-	-	0	0	-	0.723	0.636	0.723	-	-	0	-	0.00%
2024-04-29	0.750	0.660	0.750	0.690	0.750	30,000	21,460	0.7153	0.723	0.636	0.723	0.665	0.723	31,125	0.6895	-1.32%
2024-04-26	0.760	0.700	0.740	-	-	0	0	-	0.733	0.675	0.713	-	-	0	-	0.00%
2024-04-25	0.760	0.650	0.740	-	-	0	0	-	0.733	0.627	0.713	-	-	0	-	0.00%
2024-04-24	0.760	0.660	0.760	-	-	0	0	-	0.733	0.636	0.733	-	-	0	-	0.00%
2024-04-23	0.760	0.650	0.760	0.760	0.760	4,000	3,040	0.7600	0.733	0.627	0.733	0.733	0.733	4,150	0.7325	1.33%
2024-04-22	0.750	0.640	0.760	-	-	0	0	-	0.723	0.617	0.733	-	-	0	-	0.00%
2024-04-19	0.750	0.650	0.760	-	-	0	0	-	0.723	0.627	0.733	-	-	0	-	0.00%
2024-04-18	0.750	0.650	0.730	0.730	0.750	12,000	8,840	0.7367	0.723	0.627	0.704	0.704	0.723	12,450	0.7100	2.74%
2024-04-17	0.730	0.660	0.730	-	-	0	0	-	0.704	0.636	0.704	-	-	0	-	0.00%
2024-04-16	0.730	0.640	0.730	-	-	0	0	-	0.704	0.617	0.704	-	-	0	-	0.00%
2024-04-15	0.730	0.640	0.730	-	-	0	0	-	0.704	0.617	0.704	-	-	0	-	0.00%
2024-04-12	0.730	0.630	0.730	-	-	0	0	-	0.704	0.607	0.704	-	-	0	-	0.00%
2024-04-11	0.730	0.630	0.730	-	-	0	0	-	0.704	0.607	0.704	-	-	0	-	0.00%
2024-04-10	0.730	0.630	0.730	-	-	0	0	-	0.704	0.607	0.704	-	-	0	-	0.00%
2024-04-09	0.730	0.650	0.730	-	-	0	0	-	0.704	0.627	0.704	-	-	0	-	0.00%
2024-04-08	0.730	0.630	0.730	0.640	0.730	124,000	79,760	0.6432	0.704	0.607	0.704	0.617	0.704	128,651	0.6200	14.06%
2024-04-05	0.640	0.640	0.730	0.640	0.640	14,000	8,960	0.6400	0.617	0.617	0.704	0.617	0.617	14,525	0.6169	0.00%
2024-04-03	0.640	0.640	0.720	0.640	0.640	70,000	44,800	0.6400	0.617	0.617	0.694	0.617	0.617	72,625	0.6169	0.00%
2024-04-02	0.640	0.640	0.680	0.640	0.720	1,876,000	1,242,760	0.6625	0.617	0.617	0.655	0.617	0.694	1,946,363	0.6385	-11.11%
2024-03-28	0.720	0.720	0.730	0.710	0.720	46,000	32,680	0.7104	0.694	0.694	0.704	0.684	0.694	47,725	0.6848	1.41%
2024-03-27	0.710	0.680	0.730	-	-	0	0	-	0.684	0.655	0.704	-	-	0	-	0.00%
2024-03-26	0.710	0.690	0.730	0.700	0.730	38,000	26,880	0.7074	0.684	0.665	0.704	0.675	0.704	39,425	0.6818	0.00%
2024-03-25	0.710	0.700	0.760	-	-	0	0	-	0.684	0.675	0.733	-	-	0	-	0.00%
2024-03-22	0.710	0.700	0.760	0.710	0.710	3,026,000	2,018,460	0.6670	0.684	0.675	0.733	0.684	0.684	3,139,496	0.6429	-4.05%
2024-03-21	0.740	0.710	0.760	0.740	0.760	10,000	7,440	0.7440	0.713	0.684	0.733	0.713	0.733	10,375	0.7171	-2.63%
2024-03-20	0.760	0.740	0.760	0.760	0.760	48,000	36,480	0.7600	0.733	0.713	0.733	0.733	0.733	49,800	0.7325	0.00%
2024-03-19	0.760	0.740	0.760	0.760	0.760	2,000	1,520	0.7600	0.733	0.713	0.733	0.733	0.733	2,075	0.7325	0.00%
2024-03-18	0.760	0.740	0.840	-	-	0	0	-	0.733	0.713	0.810	-	-	0	-	0.00%
2024-03-15	0.760	0.760	0.820	-	-	44,000	33,440	0.7600	0.733	0.733	0.790	-	-	45,650	0.7325	0.00%
2024-03-14	0.760	0.740	0.800	-	-	0	0	-	0.733	0.713	0.771	-	-	0	-	0.00%
2024-03-13	0.760	0.740	0.800	0.760	0.760	22,000	16,720	0.7600	0.733	0.713	0.771	0.733	0.733	22,825	0.7325	-1.30%
2024-03-12	0.770	0.740	0.800	0.770	0.770	46,000	35,420	0.7700	0.742	0.713	0.771	0.742	0.742	47,725	0.7422	2.67%
2024-03-11	0.750	0.740	0.780	0.740	0.750	54,000	40,460	0.7493	0.723	0.713	0.752	0.713	0.723	56,025	0.7222	-3.85%
2024-03-08	0.780	0.740	0.780	0.780	0.780	6,000	4,680	0.7800	0.752	0.713	0.752	0.752	0.752	6,225	0.7518	2.63%
2024-03-07	0.760	0.740	0.760	-	-	0	0	-	0.733	0.713	0.733	-	-	0	-	-2.56%
2024-03-06	0.780	0.740	0.790	0.780	0.780	8,000	6,240	0.7800	0.752	0.713	0.761	0.752	0.752	8,300	0.7518	0.00%
2024-03-05	0.780	0.740	0.780	-	-	0	0	-	0.752	0.713	0.752	-	-	0	-	0.00%
2024-03-04	0.780	0.740	0.780	-	-	0	0	-	0.752	0.713	0.752	-	-	0	-	0.00%
2024-03-01	0.780	0.740	0.780	-	-	0	0	-	0.752	0.713	0.752	-	-	0	-	0.00%
2024-02-29	0.780	0.740	0.780	-	-	0	0	-	0.752	0.713	0.752	-	-	0	-	0.00%
2024-02-28	0.780	0.740	0.780	-	-	4,000	3,160	0.7900	0.752	0.713	0.752	-	-	4,150	0.7614	0.00%
2024-02-27	0.780	0.740	0.790	-	-	18,000	14,220	0.7900	0.752	0.713	0.761	-	-	18,675	0.7614	0.00%
2024-02-26	0.780	0.740	0.780	-	-	0	0	-	0.752	0.713	0.752	-	-	0	-	0.00%
2024-02-23	0.780	0.720	0.780	-	-	0	0	-	0.752	0.694	0.752	-	-	0	-	0.00%
2024-02-22	0.780	0.740	0.780	-	-	0	0	-	0.752	0.713	0.752	-	-	0	-	-2.50%
2024-02-21	0.800	0.720	0.800	-	-	0	0	-	0.771	0.694	0.771	-	-	0	-	0.00%
2024-02-20	0.800	0.740	0.800	-	-	0	0	-	0.771	0.713	0.771	-	-	0	-	-1.23%
2024-02-19	0.810	0.730	0.840	-	-	0	0	-	0.781	0.704	0.810	-	-	0	-	0.00%
2024-02-16	0.810	0.770	0.850	-	-	0	0	-	0.781	0.742	0.819	-	-	0	-	0.00%
2024-02-15	0.810	0.790	0.850	-	-	0	0	-	0.781	0.761	0.819	-	-	0	-	0.00%
2024-02-14	0.810	0.750	0.850	0.810	0.810	124,000	100,440	0.8100	0.781	0.723	0.819	0.781	0.781	128,651	0.7807	0.00%
2024-02-09	0.810	0.810	0.850	0.810	0.810	6,000	4,860	0.8100	0.781	0.781	0.819	0.781	0.781	6,225	0.7807	2.53%
2024-02-08	0.790	0.750	0.960	-	-	500,000	370,000	0.7400	0.761	0.723	0.925	-	-	518,753	0.7132	0.00%
2024-02-07	0.790	0.730	0.960	-	-	0	0	-	0.761	0.704	0.925	-	-	0	-	0.00%
2024-02-06	0.790	0.790	0.950	-	-	0	0	-	0.761	0.761	0.916	-	-	0	-	1.28%
2024-02-05	0.780	0.780	0.830	0.770	0.770	40,000	30,800	0.7700	0.752	0.752	0.800	0.742	0.742	41,500	0.7422	1.30%
2024-02-02	0.770	0.740	0.840	0.770	0.770	200,000	154,000	0.7700	0.742	0.713	0.810	0.742	0.742	207,501	0.7422	1.32%
2024-02-01	0.760	0.760	0.910	-	-	0	0	-	0.733	0.733	0.877	-	-	0	-	2.70%
2024-01-31	0.740	0.730	0.880	-	-	0	0	-	0.713	0.704	0.848	-	-	0	-	0.00%
2024-01-30	0.740	0.730	0.880	0.740	0.740	80,000	59,200	0.7400	0.713	0.704	0.848	0.713	0.713	83,001	0.7132	0.00%
2024-01-29	0.740	0.730	0.880	0.740	0.740	80,000	59,200	0.7400	0.713	0.704	0.848	0.713	0.713	83,001	0.7132	-1.33%
2024-01-26	0.750	0.740	0.880	-	-	0	0	-	0.723	0.713	0.848	-	-	0	-	0.00%
2024-01-25	0.750	0.730	0.880	-	-	0	0	-	0.723	0.704	0.848	-	-	0	-	0.00%
2024-01-24	0.750	0.730	0.880	-	-	0	0	-	0.723	0.704	0.848	-	-	0	-	0.00%
2024-01-23	0.750	0.750	0.880	-	-	0	0	-	0.723	0.723	0.848	-	-	0	-	0.00%
2024-01-22	0.750	0.730	0.880	-	-	0	0	-	0.723	0.704	0.848	-	-	0	-	0.00%
2024-01-19	0.750	0.730	0.880	-	-	0	0	-	0.723	0.704	0.848	-	-	0	-	0.00%
2024-01-18	0.750	0.740	0.880	-	-	0	0	-	0.723	0.713	0.848	-	-	0	-	0.00%
2024-01-17	0.750	0.740	0.760	0.750	0.760	54,000	41,000	0.7593	0.723	0.713	0.733	0.723	0.733	56,025	0.7318	-1.32%
2024-01-16	0.760	0.740	0.880	-	-	0	0	-	0.733	0.713	0.848	-	-	0	-	0.00%
2024-01-15	0.760	0.760	0.830	0.750	0.750	20,000	15,000	0.7500	0.733	0.733	0.800	0.723	0.723	20,750	0.7229	0.00%
2024-01-12	0.760	0.760	0.840	-	-	0	0	-	0.733	0.733	0.810	-	-	0	-	1.33%
2024-01-11	0.750	0.740	0.840	-	-	0	0	-	0.723	0.713	0.810	-	-	0	-	0.00%
2024-01-10	0.750	0.740	0.830	-	-	0	0	-	0.723	0.713	0.800	-	-	0	-	0.00%
2024-01-09	0.750	0.730	0.840	-	-	0	0	-	0.723	0.704	0.810	-	-	0	-	0.00%
2024-01-08	0.750	0.730	0.840	-	-	0	0	-	0.723	0.704	0.810	-	-	0	-	0.00%
2024-01-05	0.750	0.740	0.840	-	-	0	0	-	0.723	0.713	0.810	-	-	0	-	0.00%
2024-01-04	0.750	0.740	0.840	-	-	0	0	-	0.723	0.713	0.810	-	-	0	-	0.00%
2024-01-03	0.750	0.740	0.820	0.750	0.760	102,000	76,520	0.7502	0.723	0.713	0.790	0.723	0.733	105,826	0.7231	0.00%
2024-01-02	0.750	0.740	0.840	-	-	0	0	-	0.723	0.713	0.810	-	-	0	-	0.00%
2023-12-29	0.750	0.740	0.850	0.750	0.750	80,000	60,000	0.7500	0.723	0.713	0.819	0.723	0.723	83,001	0.7229	0.00%
2023-12-28	0.750	0.750	0.880	-	-	0	0	-	0.723	0.723	0.848	-	-	0	-	2.74%
2023-12-27	0.730	0.730	0.820	0.710	0.750	6,800	4,916	0.7229	0.704	0.704	0.790	0.684	0.723	7,055	0.6968	-3.95%
2023-12-22	0.760	0.730	0.800	0.740	0.760	126,000	93,320	0.7406	0.733	0.704	0.771	0.713	0.733	130,726	0.7139	1.33%
2023-12-21	0.750	0.740	0.870	-	-	0	0	-	0.723	0.713	0.839	-	-	0	-	0.00%
2023-12-20	0.750	0.730	0.860	0.750	0.750	202,000	150,500	0.7450	0.723	0.704	0.829	0.723	0.723	209,576	0.7181	-1.32%
2023-12-19	0.760	0.760	0.860	0.760	0.760	100,000	76,000	0.7600	0.733	0.733	0.829	0.733	0.733	103,751	0.7325	-1.30%
2023-12-18	0.770	0.770	0.790	-	-	40,000	30,400	0.7600	0.742	0.742	0.761	-	-	41,500	0.7325	0.00%
2023-12-15	0.770	0.710	0.790	-	-	0	0	-	0.742	0.684	0.761	-	-	0	-	0.00%
2023-12-14	0.770	0.760	0.790	-	-	96,000	72,960	0.7600	0.742	0.733	0.761	-	-	99,601	0.7325	0.00%
2023-12-13	0.770	0.760	0.770	0.770	0.770	14,000	10,740	0.7671	0.742	0.733	0.742	0.742	0.742	14,525	0.7394	2.67%
2023-12-12	0.750	0.750	0.790	-	-	0	0	-	0.723	0.723	0.761	-	-	0	-	0.00%
2023-12-11	0.750	0.680	0.790	-	-	0	0	-	0.723	0.655	0.761	-	-	0	-	0.00%
2023-12-08	0.750	0.600	0.750	-	-	0	0	-	0.723	0.578	0.723	-	-	0	-	0.00%
2023-12-07	0.750	0.680	0.750	-	-	0	0	-	0.723	0.655	0.723	-	-	0	-	0.00%
2023-12-06	0.750	0.700	0.770	0.750	0.750	2,000	1,500	0.7500	0.723	0.675	0.742	0.723	0.723	2,075	0.7229	-2.60%
2023-12-05	0.770	0.750	0.790	0.770	0.770	16,000	12,320	0.7700	0.742	0.723	0.761	0.742	0.742	16,600	0.7422	2.67%
2023-12-04	0.750	0.750	0.790	-	-	0	0	-	0.723	0.723	0.761	-	-	0	-	0.00%
2023-12-01	0.750	0.750	0.790	-	-	0	0	-	0.723	0.723	0.761	-	-	0	-	0.00%
2023-11-30	0.750	0.750	0.790	-	-	0	0	-	0.723	0.723	0.761	-	-	0	-	0.00%
2023-11-29	0.750	0.750	0.760	0.750	0.750	66,000	49,500	0.7500	0.723	0.723	0.733	0.723	0.723	68,475	0.7229	0.00%
2023-11-28	0.750	0.720	0.750	0.730	0.750	100,000	73,040	0.7304	0.723	0.694	0.723	0.704	0.723	103,751	0.7040	-3.85%
2023-11-27	0.780	0.720	0.790	-	-	0	0	-	0.752	0.694	0.761	-	-	0	-	0.00%
2023-11-24	0.780	0.720	0.780	0.780	0.810	4,000	3,180	0.7950	0.752	0.694	0.752	0.752	0.781	4,150	0.7663	5.41%
2023-11-23	0.740	0.650	0.810	-	-	0	0	-	0.713	0.627	0.781	-	-	0	-	0.00%
2023-11-22	0.740	0.700	0.760	-	-	0	0	-	0.713	0.675	0.733	-	-	0	-	0.00%
2023-11-21	0.740	0.720	0.760	0.740	0.740	4,000	2,960	0.7400	0.713	0.694	0.733	0.713	0.713	4,150	0.7132	-3.90%
2023-11-20	0.770	0.670	0.770	0.740	0.770	51,600	39,084	0.7574	0.742	0.646	0.742	0.713	0.742	53,535	0.7301	2.67%
2023-11-17	0.750	0.640	0.750	-	-	0	0	-	0.723	0.617	0.723	-	-	0	-	0.00%
2023-11-16	0.750	0.680	0.770	-	-	0	0	-	0.723	0.655	0.742	-	-	0	-	0.00%
2023-11-15	0.750	0.660	0.760	-	-	0	0	-	0.723	0.636	0.733	-	-	0	-	0.00%
2023-11-14	0.750	0.670	0.760	0.760	0.760	10,000	7,600	0.7600	0.723	0.646	0.733	0.733	0.733	10,375	0.7325	1.35%
2023-11-13	0.740	0.700	0.780	-	-	0	0	-	0.713	0.675	0.752	-	-	0	-	0.00%
2023-11-10	0.740	0.690	0.740	0.700	0.740	72,000	52,500	0.7292	0.713	0.665	0.713	0.675	0.713	74,700	0.7028	1.37%
2023-11-09	0.730	0.710	0.730	0.710	0.730	334,000	239,240	0.7163	0.704	0.684	0.704	0.684	0.704	346,527	0.6904	-6.41%
2023-11-08	0.780	0.720	0.780	0.770	0.780	88,000	67,940	0.7720	0.752	0.694	0.752	0.742	0.752	91,301	0.7441	1.30%
2023-11-07	0.770	0.730	0.790	-	-	0	0	-	0.742	0.704	0.761	-	-	0	-	0.00%
2023-11-06	0.770	0.760	0.790	-	-	0	0	-	0.742	0.733	0.761	-	-	0	-	0.00%
2023-11-03	0.770	0.760	0.790	0.750	0.770	20,000	15,040	0.7520	0.742	0.733	0.761	0.723	0.742	20,750	0.7248	1.32%
2023-11-02	0.760	0.750	0.780	0.760	0.770	130,000	99,400	0.7646	0.733	0.723	0.752	0.733	0.742	134,876	0.7370	-3.80%
2023-11-01	0.790	0.750	0.790	-	-	0	0	-	0.761	0.723	0.761	-	-	0	-	0.00%
2023-10-31	0.790	0.760	0.790	-	-	0	0	-	0.761	0.733	0.761	-	-	0	-	0.00%
2023-10-30	0.790	0.750	0.790	0.790	0.790	2,000	1,580	0.7900	0.761	0.723	0.761	0.761	0.761	2,075	0.7614	1.28%
2023-10-27	0.780	0.750	0.790	-	-	60,000	45,600	0.7600	0.752	0.723	0.761	-	-	62,250	0.7325	0.00%
2023-10-26	0.780	0.750	0.780	-	-	0	0	-	0.752	0.723	0.752	-	-	0	-	-1.27%
2023-10-25	0.790	0.750	0.790	0.790	0.790	12,000	9,480	0.7900	0.761	0.723	0.761	0.761	0.761	12,450	0.7614	2.60%
2023-10-24	0.770	0.750	0.770	-	-	0	0	-	0.742	0.723	0.742	-	-	0	-	-1.28%
2023-10-20	0.780	0.740	0.800	-	-	0	0	-	0.752	0.713	0.771	-	-	0	-	0.00%
2023-10-19	0.780	0.750	0.820	-	-	0	0	-	0.752	0.723	0.790	-	-	0	-	0.00%
2023-10-18	0.780	0.760	0.810	0.760	0.780	72,000	55,560	0.7717	0.752	0.733	0.781	0.733	0.752	74,700	0.7438	2.63%
2023-10-17	0.760	0.740	0.800	0.750	0.760	86,000	64,860	0.7542	0.733	0.713	0.771	0.723	0.733	89,226	0.7269	1.33%
2023-10-16	0.750	0.750	0.790	0.750	0.750	190,000	142,500	0.7500	0.723	0.723	0.761	0.723	0.723	197,126	0.7229	0.00%
2023-10-13	0.750	0.750	0.790	0.750	0.790	570,000	432,260	0.7584	0.723	0.723	0.761	0.723	0.761	591,379	0.7309	-7.41%
2023-10-12	0.810	0.790	0.810	0.790	0.810	414,000	327,340	0.7907	0.781	0.761	0.781	0.761	0.781	429,528	0.7621	-4.71%
2023-10-11	0.850	0.810	0.850	-	-	0	0	-	0.819	0.781	0.819	-	-	0	-	0.00%
2023-10-10	0.850	0.830	0.870	0.850	0.850	12,000	10,200	0.8500	0.819	0.800	0.839	0.819	0.819	12,450	0.8193	0.00%
2023-10-09	0.850	0.800	0.850	-	-	0	0	-	0.819	0.771	0.819	-	-	0	-	-2.30%
2023-10-06	0.870	0.830	0.880	-	-	0	0	-	0.839	0.800	0.848	-	-	0	-	0.00%
2023-10-05	0.870	0.800	0.880	-	-	0	0	-	0.839	0.771	0.848	-	-	0	-	0.00%
2023-10-04	0.870	0.810	0.880	-	-	0	0	-	0.839	0.781	0.848	-	-	0	-	0.00%
2023-10-03	0.870	0.790	0.880	-	-	0	0	-	0.839	0.761	0.848	-	-	0	-	0.00%
2023-09-29	0.870	0.800	0.880	0.870	0.870	8,000	6,960	0.8700	0.839	0.771	0.848	0.839	0.839	8,300	0.8385	2.35%
2023-09-28	0.850	0.790	0.880	-	-	0	0	-	0.819	0.761	0.848	-	-	0	-	0.00%
2023-09-27	0.850	0.780	0.920	-	-	0	0	-	0.819	0.752	0.887	-	-	0	-	0.00%
2023-09-26	0.850	0.790	0.920	-	-	0	0	-	0.819	0.761	0.887	-	-	0	-	0.00%
2023-09-25	0.850	0.780	0.920	-	-	0	0	-	0.819	0.752	0.887	-	-	0	-	0.00%
2023-09-22	0.850	0.790	0.920	-	-	0	0	-	0.819	0.761	0.887	-	-	0	-	0.00%
2023-09-21	0.850	0.810	0.880	0.790	0.850	132,000	104,940	0.7950	0.819	0.781	0.848	0.761	0.819	136,951	0.7663	7.59%
2023-09-20	0.790	0.790	0.890	0.780	0.800	167,000	132,070	0.7908	0.761	0.761	0.858	0.752	0.771	173,264	0.7622	0.00%
2023-09-19	0.790	0.790	0.890	0.790	0.790	100,000	79,000	0.7900	0.761	0.761	0.858	0.761	0.761	103,751	0.7614	0.00%
2023-09-18	0.790	0.780	0.890	0.790	0.810	480,000	382,100	0.7960	0.761	0.752	0.858	0.761	0.781	498,003	0.7673	-2.47%
2023-09-15	0.810	0.760	0.830	0.760	0.820	108,400	82,892	0.7647	0.781	0.733	0.800	0.733	0.790	112,466	0.7370	1.25%
2023-09-14	0.800	0.790	0.870	0.800	0.800	60,000	48,000	0.8000	0.771	0.761	0.839	0.771	0.771	62,250	0.7711	0.00%
2023-09-13	0.800	0.790	0.870	0.800	0.800	60,000	48,000	0.8000	0.771	0.761	0.839	0.771	0.771	62,250	0.7711	0.00%
2023-09-12	0.800	0.790	0.880	0.800	0.880	14,000	12,000	0.8571	0.771	0.761	0.848	0.771	0.848	14,525	0.8262	0.63%
2023-09-11	0.810	0.770	0.880	-	-	0	0	-	0.766	0.728	0.832	-	-	0	-	0.00%
2023-09-07	0.810	0.760	0.880	-	-	0	0	-	0.766	0.719	0.832	-	-	0	-	0.00%
2023-09-06	0.810	0.800	0.880	0.800	0.830	214,000	171,500	0.8014	0.766	0.757	0.832	0.757	0.785	226,216	0.7581	1.25%
2023-09-05	0.800	0.790	0.920	0.800	0.820	98,000	78,600	0.8020	0.757	0.747	0.870	0.757	0.776	103,594	0.7587	-3.61%
2023-09-04	0.830	0.800	0.920	-	-	0	0	-	0.785	0.757	0.870	-	-	0	-	0.00%
2023-08-31	0.830	0.790	0.900	0.830	0.840	94,000	78,160	0.8315	0.785	0.747	0.851	0.785	0.795	99,366	0.7866	0.00%
2023-08-30	0.830	0.820	0.920	0.820	0.830	16,000	13,160	0.8225	0.785	0.776	0.870	0.776	0.785	16,913	0.7781	-8.79%
2023-08-29	0.910	0.800	0.920	-	-	0	0	-	0.861	0.757	0.870	-	-	0	-	0.00%
2023-08-28	0.910	0.800	0.920	-	-	0	0	-	0.861	0.757	0.870	-	-	0	-	0.00%
2023-08-25	0.910	0.820	0.920	-	-	0	0	-	0.861	0.776	0.870	-	-	0	-	0.00%
2023-08-24	0.910	0.800	0.920	-	-	0	0	-	0.861	0.757	0.870	-	-	0	-	0.00%
2023-08-23	0.910	0.820	0.920	-	-	0	0	-	0.861	0.776	0.870	-	-	0	-	0.00%
2023-08-22	0.910	0.800	0.920	-	-	0	0	-	0.861	0.757	0.870	-	-	0	-	0.00%
2023-08-21	0.910	0.810	0.910	0.910	0.910	4,000	3,640	0.9100	0.861	0.766	0.861	0.861	0.861	4,228	0.8609	2.25%
2023-08-18	0.890	0.890	0.930	0.870	0.910	12,000	10,840	0.9033	0.842	0.842	0.880	0.823	0.861	12,685	0.8546	-1.11%
2023-08-17	0.900	0.810	0.940	0.900	0.900	8,000	7,200	0.9000	0.851	0.766	0.889	0.851	0.851	8,457	0.8514	0.00%
2023-08-16	0.900	0.800	0.900	-	-	0	0	-	0.851	0.757	0.851	-	-	0	-	0.00%
2023-08-15	0.900	0.820	0.940	-	-	0	0	-	0.851	0.776	0.889	-	-	0	-	0.00%
2023-08-14	0.900	0.830	0.970	-	-	0	0	-	0.851	0.785	0.918	-	-	0	-	0.00%
2023-08-11	0.900	0.840	0.930	0.900	0.900	2,000	1,800	0.9000	0.851	0.795	0.880	0.851	0.851	2,114	0.8514	2.27%
2023-08-10	0.880	0.840	0.880	0.820	0.930	234,000	198,680	0.8491	0.832	0.795	0.832	0.776	0.880	247,357	0.8032	-14.56%
2023-08-09	1.030	0.960	1.050	1.030	1.030	32,000	33,040	1.0325	0.974	0.908	0.993	0.974	0.974	33,827	0.9767	-2.83%
2023-08-08	1.060	1.030	1.060	1.040	1.060	70,000	73,000	1.0429	1.003	0.974	1.003	0.984	1.003	73,996	0.9865	0.95%
2023-08-07	1.050	1.010	1.050	1.030	1.050	175,200	182,276	1.0404	0.993	0.955	0.993	0.974	0.993	185,201	0.9842	-1.87%
2023-08-04	1.070	1.020	1.070	-	-	0	0	-	1.012	0.965	1.012	-	-	0	-	0.00%
2023-08-03	1.070	1.020	1.070	1.070	1.100	26,000	27,880	1.0723	1.012	0.965	1.012	1.012	1.041	27,484	1.0144	-2.73%
2023-08-02	1.100	1.010	1.100	-	-	0	0	-	1.041	0.955	1.041	-	-	0	-	0.00%
2023-08-01	1.100	1.050	1.100	1.100	1.100	2,000	2,200	1.1000	1.041	0.993	1.041	1.041	1.041	2,114	1.0406	2.80%
2023-07-31	1.070	1.070	1.090	1.030	1.060	89,600	93,956	1.0486	1.012	1.012	1.031	0.974	1.003	94,715	0.9920	2.88%
2023-07-28	1.040	1.030	1.040	1.000	1.040	181,600	186,212	1.0254	0.984	0.974	0.984	0.946	0.984	191,966	0.9700	0.97%
2023-07-27	1.030	1.010	1.030	1.030	1.030	32,000	32,960	1.0300	0.974	0.955	0.974	0.974	0.974	33,827	0.9744	1.98%
2023-07-26	1.010	1.000	1.010	1.000	1.030	78,000	79,620	1.0208	0.955	0.946	0.955	0.946	0.974	82,452	0.9656	-0.98%
2023-07-25	1.020	1.020	1.100	-	-	800	776	0.9700	0.965	0.965	1.041	-	-	846	0.9176	2.00%
2023-07-24	1.000	0.980	1.000	0.960	1.000	46,000	44,940	0.9770	0.946	0.927	0.946	0.908	0.946	48,626	0.9242	4.17%
2023-07-21	0.960	0.960	1.020	-	-	0	0	-	0.908	0.908	0.965	-	-	0	-	2.13%
2023-07-20	0.940	0.850	0.980	0.920	0.940	42,000	39,040	0.9295	0.889	0.804	0.927	0.870	0.889	44,397	0.8793	2.17%
2023-07-19	0.920	0.830	0.920	0.950	0.950	22,000	20,900	0.9500	0.870	0.785	0.870	0.899	0.899	23,256	0.8987	13.58%
2023-07-18	0.810	0.810	0.910	-	-	0	0	-	0.766	0.766	0.861	-	-	0	-	3.85%
2023-07-14	0.780	0.760	0.800	0.780	0.780	300,000	234,000	0.7800	0.738	0.719	0.757	0.738	0.738	317,125	0.7379	-2.50%
2023-07-13	0.800	0.780	0.800	0.790	0.810	156,000	123,440	0.7913	0.757	0.738	0.757	0.747	0.766	164,905	0.7486	2.56%
2023-07-12	0.780	0.770	0.780	0.760	0.780	211,600	164,896	0.7793	0.738	0.728	0.738	0.719	0.738	223,679	0.7372	-1.27%
2023-07-11	0.790	0.780	0.800	-	-	0	0	-	0.747	0.738	0.757	-	-	0	-	0.00%
2023-07-10	0.790	0.780	0.870	0.790	0.790	1,174,000	927,460	0.7900	0.747	0.738	0.823	0.747	0.747	1,241,015	0.7473	-1.25%
2023-07-07	0.800	0.780	0.800	-	-	0	0	-	0.757	0.738	0.757	-	-	0	-	0.00%
2023-07-06	0.800	0.770	0.800	-	-	0	0	-	0.757	0.728	0.757	-	-	0	-	0.00%
2023-07-05	0.800	0.750	0.880	-	-	0	0	-	0.757	0.709	0.832	-	-	0	-	0.00%
2023-07-04	0.800	0.760	0.890	-	-	200,000	156,000	0.7800	0.757	0.719	0.842	-	-	211,416	0.7379	0.00%
2023-07-03	0.800	0.780	0.820	-	-	0	0	-	0.757	0.738	0.776	-	-	0	-	0.00%
2023-06-30	0.800	0.770	0.800	-	-	574,000	451,200	0.7861	0.757	0.728	0.757	-	-	606,765	0.7436	0.00%
2023-06-29	0.800	0.770	0.800	0.800	0.800	2,310,000	1,834,000	0.7939	0.757	0.728	0.757	0.757	0.757	2,441,861	0.7511	2.56%
2023-06-28	0.780	0.750	0.790	-	-	0	0	-	0.738	0.709	0.747	-	-	0	-	0.00%
2023-06-27	0.780	0.750	0.800	-	-	0	0	-	0.738	0.709	0.757	-	-	0	-	0.00%
2023-06-26	0.780	0.700	0.870	-	-	0	0	-	0.738	0.662	0.823	-	-	0	-	0.00%
2023-06-23	0.780	0.710	0.800	-	-	0	0	-	0.738	0.672	0.757	-	-	0	-	0.00%
2023-06-21	0.780	0.750	0.780	0.780	0.780	36,000	28,080	0.7800	0.738	0.709	0.738	0.738	0.738	38,055	0.7379	2.63%
2023-06-20	0.760	0.750	0.790	0.750	0.750	22,000	16,500	0.7500	0.719	0.709	0.747	0.709	0.709	23,256	0.7095	-5.00%
2023-06-19	0.800	0.750	0.800	-	-	0	0	-	0.757	0.709	0.757	-	-	0	-	0.00%
2023-06-16	0.800	0.750	0.850	0.800	0.800	10,000	8,000	0.8000	0.757	0.709	0.804	0.757	0.757	10,571	0.7568	0.00%
2023-06-15	0.800	0.740	0.800	0.800	0.800	4,000	3,200	0.8000	0.757	0.700	0.757	0.757	0.757	4,228	0.7568	2.56%
2023-06-14	0.780	0.770	0.800	-	-	0	0	-	0.738	0.728	0.757	-	-	0	-	0.00%
2023-06-13	0.780	0.760	0.800	0.770	0.800	492,000	385,320	0.7832	0.738	0.719	0.757	0.728	0.757	520,085	0.7409	-4.88%
2023-06-12	0.820	0.770	0.920	-	-	0	0	-	0.776	0.728	0.870	-	-	0	-	0.00%
2023-06-09	0.820	0.770	0.940	-	-	0	0	-	0.776	0.728	0.889	-	-	0	-	0.00%
2023-06-08	0.820	0.770	-	-	-	0	0	-	0.776	0.728	-	-	-	0	-	0.00%
2023-06-07	0.820	0.780	-	-	-	0	0	-	0.776	0.738	-	-	-	0	-	0.00%
2023-06-06	0.820	0.770	0.880	0.820	0.820	2,000	1,640	0.8200	0.776	0.728	0.832	0.776	0.776	2,114	0.7757	0.00%
2023-06-05	0.820	0.800	0.850	-	-	0	0	-	0.776	0.757	0.804	-	-	0	-	0.00%
2023-06-02	0.820	0.810	0.880	0.820	0.820	100,000	82,000	0.8200	0.776	0.766	0.832	0.776	0.776	105,708	0.7757	0.00%
2023-06-01	0.820	0.800	0.850	0.820	0.820	10,000	8,200	0.8200	0.776	0.757	0.804	0.776	0.776	10,571	0.7757	0.00%
2023-05-31	0.820	0.800	0.820	0.810	0.830	192,000	155,620	0.8105	0.776	0.757	0.776	0.766	0.785	202,960	0.7668	1.23%
2023-05-30	0.860	0.820	0.930	0.860	0.870	84,000	72,480	0.8629	0.766	0.731	0.829	0.766	0.775	94,276	0.7688	-1.15%
2023-05-29	0.870	0.830	0.930	-	-	0	0	-	0.775	0.740	0.829	-	-	0	-	0.00%
2023-05-25	0.870	0.820	0.900	-	-	0	0	-	0.775	0.731	0.802	-	-	0	-	0.00%
2023-05-24	0.870	0.820	0.870	-	-	0	0	-	0.775	0.731	0.775	-	-	0	-	0.00%
2023-05-23	0.870	0.820	0.930	-	-	0	0	-	0.775	0.731	0.829	-	-	0	-	0.00%
2023-05-22	0.870	0.820	0.870	-	-	0	0	-	0.775	0.731	0.775	-	-	0	-	0.00%
2023-05-19	0.870	0.760	0.930	-	-	0	0	-	0.775	0.677	0.829	-	-	0	-	0.00%
2023-05-18	0.870	0.760	0.900	-	-	0	0	-	0.775	0.677	0.802	-	-	0	-	0.00%
2023-05-17	0.870	0.750	1.050	-	-	0	0	-	0.775	0.668	0.936	-	-	0	-	0.00%
2023-05-16	0.870	0.750	1.050	-	-	0	0	-	0.775	0.668	0.936	-	-	0	-	0.00%
2023-05-15	0.870	0.800	1.050	-	-	0	0	-	0.775	0.713	0.936	-	-	0	-	0.00%
2023-05-12	0.870	0.750	0.900	-	-	0	0	-	0.775	0.668	0.802	-	-	0	-	0.00%
2023-05-11	0.870	0.850	0.900	-	-	0	0	-	0.775	0.757	0.802	-	-	0	-	0.00%
2023-05-10	0.870	0.860	0.900	-	-	0	0	-	0.775	0.766	0.802	-	-	0	-	0.00%
2023-05-09	0.870	0.870	0.940	0.860	0.880	232,800	203,416	0.8738	0.775	0.775	0.838	0.766	0.784	261,279	0.7785	-7.45%
2023-05-08	0.940	0.810	0.990	-	-	0	0	-	0.838	0.722	0.882	-	-	0	-	0.00%
2023-05-05	0.940	0.860	1.050	-	-	0	0	-	0.838	0.766	0.936	-	-	0	-	0.00%
2023-05-04	0.940	0.880	0.980	-	-	0	0	-	0.838	0.784	0.873	-	-	0	-	0.00%
2023-05-03	0.940	0.900	1.000	-	-	0	0	-	0.838	0.802	0.891	-	-	0	-	0.00%
2023-05-02	0.940	0.910	1.000	-	-	0	0	-	0.838	0.811	0.891	-	-	0	-	0.00%
2023-04-28	0.940	0.910	1.000	-	-	0	0	-	0.838	0.811	0.891	-	-	0	-	0.00%
2023-04-27	0.940	0.910	1.090	-	-	0	0	-	0.838	0.811	0.971	-	-	0	-	0.00%
2023-04-26	0.940	0.850	1.050	-	-	0	0	-	0.838	0.757	0.936	-	-	0	-	0.00%
2023-04-25	0.940	0.880	0.990	-	-	0	0	-	0.838	0.784	0.882	-	-	0	-	0.00%
2023-04-24	0.940	0.880	1.090	-	-	0	0	-	0.838	0.784	0.971	-	-	0	-	0.00%
2023-04-21	0.940	0.880	1.000	-	-	0	0	-	0.838	0.784	0.891	-	-	0	-	0.00%
2023-04-20	0.940	0.900	1.000	-	-	0	0	-	0.838	0.802	0.891	-	-	0	-	0.00%
2023-04-19	0.940	0.900	1.000	0.920	0.940	86,000	79,580	0.9253	0.838	0.802	0.891	0.820	0.838	96,521	0.8245	1.08%
2023-04-18	0.930	0.920	0.950	-	-	0	0	-	0.829	0.820	0.846	-	-	0	-	0.00%
2023-04-17	0.930	0.930	1.050	-	-	0	0	-	0.829	0.829	0.936	-	-	0	-	1.09%
2023-04-14	0.920	0.920	1.080	0.920	0.920	4,800	4,400	0.9167	0.820	0.820	0.962	0.820	0.820	5,387	0.8167	-2.13%
2023-04-13	0.940	0.920	0.940	0.950	0.950	6,000	5,700	0.9500	0.838	0.820	0.838	0.846	0.846	6,734	0.8464	1.08%
2023-04-12	0.930	0.920	1.150	0.930	0.930	30,000	27,900	0.9300	0.829	0.820	1.025	0.829	0.829	33,670	0.8286	0.00%
2023-04-11	0.930	0.910	1.140	-	-	0	0	-	0.829	0.811	1.016	-	-	0	-	0.00%
2023-04-06	0.930	0.920	1.100	-	-	0	0	-	0.829	0.820	0.980	-	-	0	-	0.00%
2023-04-04	0.930	0.890	1.140	-	-	0	0	-	0.829	0.793	1.016	-	-	0	-	0.00%
2023-04-03	0.930	0.920	0.960	0.930	0.930	64,000	59,520	0.9300	0.829	0.820	0.855	0.829	0.829	71,829	0.8286	-1.06%
2023-03-31	0.940	0.880	1.140	-	-	0	0	-	0.838	0.784	1.016	-	-	0	-	0.00%
2023-03-30	0.940	0.840	1.140	-	-	0	0	-	0.838	0.748	1.016	-	-	0	-	0.00%
2023-03-29	0.940	0.840	1.140	-	-	0	0	-	0.838	0.748	1.016	-	-	0	-	0.00%
2023-03-28	0.940	0.850	1.140	-	-	0	0	-	0.838	0.757	1.016	-	-	0	-	0.00%
2023-03-27	0.940	0.840	0.940	-	-	400	320	0.8000	0.838	0.748	0.838	-	-	449	0.7128	0.00%
2023-03-24	0.940	0.860	1.120	-	-	0	0	-	0.838	0.766	0.998	-	-	0	-	0.00%
2023-03-23	0.940	0.840	1.140	-	-	0	0	-	0.838	0.748	1.016	-	-	0	-	0.00%
2023-03-22	0.940	0.840	1.140	-	-	0	0	-	0.838	0.748	1.016	-	-	0	-	0.00%
2023-03-21	0.940	-	1.140	-	-	0	0	-	0.838	-	1.016	-	-	0	-	0.00%
2023-03-20	0.940	0.840	1.140	-	-	0	0	-	0.838	0.748	1.016	-	-	0	-	0.00%
2023-03-17	0.940	0.840	1.140	-	-	0	0	-	0.838	0.748	1.016	-	-	0	-	0.00%
2023-03-16	0.940	-	1.090	-	-	0	0	-	0.838	-	0.971	-	-	0	-	0.00%
2023-03-15	0.940	0.840	0.940	0.940	0.940	46,000	43,240	0.9400	0.838	0.748	0.838	0.838	0.838	51,627	0.8375	0.00%
2023-03-14	0.940	0.840	0.940	-	-	0	0	-	0.838	0.748	0.838	-	-	0	-	0.00%
2023-03-13	0.940	-	0.940	-	-	0	0	-	0.838	-	0.838	-	-	0	-	0.00%
2023-03-10	0.940	0.840	0.940	-	-	0	0	-	0.838	0.748	0.838	-	-	0	-	0.00%
2023-03-09	0.940	0.710	0.940	-	-	0	0	-	0.838	0.633	0.838	-	-	0	-	0.00%
2023-03-08	0.940	0.850	0.940	-	-	0	0	-	0.838	0.757	0.838	-	-	0	-	0.00%
2023-03-07	0.940	0.840	0.940	-	-	0	0	-	0.838	0.748	0.838	-	-	0	-	0.00%
2023-03-06	0.940	0.880	0.940	0.940	0.940	500,000	470,000	0.9400	0.838	0.784	0.838	0.838	0.838	561,167	0.8375	0.00%
2023-03-03	0.940	0.830	0.940	-	-	0	0	-	0.838	0.740	0.838	-	-	0	-	-1.05%
2023-03-02	0.950	0.850	0.950	-	-	0	0	-	0.846	0.757	0.846	-	-	0	-	0.00%
2023-03-01	0.950	0.850	1.130	-	-	0	0	-	0.846	0.757	1.007	-	-	0	-	0.00%
2023-02-28	0.950	0.890	1.130	0.950	0.950	8,000	7,600	0.9500	0.846	0.793	1.007	0.846	0.846	8,979	0.8464	1.06%
2023-02-27	0.940	0.850	1.130	-	-	0	0	-	0.838	0.757	1.007	-	-	0	-	0.00%
2023-02-24	0.940	0.940	1.110	-	-	0	0	-	0.838	0.838	0.989	-	-	0	-	2.17%
2023-02-23	0.920	0.690	1.110	-	-	0	0	-	0.820	0.615	0.989	-	-	0	-	0.00%
2023-02-22	0.920	0.860	0.920	0.920	0.920	2,000	1,840	0.9200	0.820	0.766	0.820	0.820	0.820	2,245	0.8197	0.00%
2023-02-21	0.920	0.920	1.110	-	-	800	712	0.8900	0.820	0.820	0.989	-	-	898	0.7930	0.00%
2023-02-20	0.920	0.920	1.130	-	-	0	0	-	0.820	0.820	1.007	-	-	0	-	0.00%
2023-02-17	0.920	0.920	1.090	0.920	0.920	14,000	12,880	0.9200	0.820	0.820	0.971	0.820	0.820	15,713	0.8197	2.22%
2023-02-16	0.900	0.900	1.110	0.900	0.900	23,600	21,356	0.9049	0.802	0.802	0.989	0.802	0.802	26,487	0.8063	-2.17%
2023-02-15	0.920	0.910	1.090	-	-	0	0	-	0.820	0.811	0.971	-	-	0	-	0.00%
2023-02-14	0.920	0.920	1.110	-	-	0	0	-	0.820	0.820	0.989	-	-	0	-	0.00%
2023-02-13	0.920	0.920	1.050	0.920	0.930	166,000	152,980	0.9216	0.820	0.820	0.936	0.820	0.829	186,308	0.8211	0.00%
2023-02-10	0.920	0.910	1.100	0.910	0.920	112,000	102,040	0.9111	0.820	0.811	0.980	0.811	0.820	125,701	0.8118	1.10%
2023-02-09	0.910	0.900	1.100	-	-	0	0	-	0.811	0.802	0.980	-	-	0	-	0.00%
2023-02-08	0.910	0.900	1.100	-	-	0	0	-	0.811	0.802	0.980	-	-	0	-	0.00%
2023-02-07	0.910	0.900	1.100	-	-	0	0	-	0.811	0.802	0.980	-	-	0	-	0.00%
2023-02-06	0.910	0.910	1.090	0.910	0.920	178,000	162,980	0.9156	0.811	0.811	0.971	0.811	0.820	199,776	0.8158	0.00%
2023-02-03	0.910	0.910	0.980	-	-	0	0	-	0.811	0.811	0.873	-	-	0	-	1.11%
2023-02-02	0.900	0.900	0.980	0.890	0.900	110,000	98,980	0.8998	0.802	0.802	0.873	0.793	0.802	123,457	0.8017	2.27%
2023-02-01	0.880	0.840	0.890	-	-	2,000	1,680	0.8400	0.784	0.748	0.793	-	-	2,245	0.7484	0.00%
2023-01-31	0.880	0.800	0.920	-	-	0	0	-	0.784	0.713	0.820	-	-	0	-	0.00%
2023-01-30	0.880	0.880	0.980	-	-	0	0	-	0.784	0.784	0.873	-	-	0	-	1.15%
2023-01-27	0.870	0.870	0.900	0.870	0.880	574,000	499,500	0.8702	0.775	0.775	0.802	0.775	0.784	644,220	0.7754	-2.25%
2023-01-26	0.890	0.850	1.020	-	-	0	0	-	0.793	0.757	0.909	-	-	0	-	0.00%
2023-01-20	0.890	0.890	1.060	0.850	0.850	10,000	8,500	0.8500	0.793	0.793	0.944	0.757	0.757	11,223	0.7573	-4.30%
2023-01-19	0.930	0.870	1.060	-	-	0	0	-	0.829	0.775	0.944	-	-	0	-	0.00%
2023-01-18	0.930	0.870	1.060	-	-	0	0	-	0.829	0.775	0.944	-	-	0	-	0.00%
2023-01-17	0.930	0.740	1.060	-	-	0	0	-	0.829	0.659	0.944	-	-	0	-	0.00%
2023-01-16	0.930	0.930	1.060	0.930	0.930	2,800	2,444	0.8729	0.829	0.829	0.944	0.829	0.829	3,143	0.7777	-6.06%
2023-01-13	0.990	0.800	1.060	-	-	0	0	-	0.882	0.713	0.944	-	-	0	-	0.00%
2023-01-12	0.990	0.790	1.060	-	-	0	0	-	0.882	0.704	0.944	-	-	0	-	0.00%
2023-01-11	0.990	0.810	0.990	-	-	0	0	-	0.882	0.722	0.882	-	-	0	-	0.00%
2023-01-10	0.990	0.790	0.990	-	-	0	0	-	0.882	0.704	0.882	-	-	0	-	0.00%
2023-01-09	0.990	0.760	0.990	-	-	0	0	-	0.882	0.677	0.882	-	-	0	-	0.00%
2023-01-06	0.990	0.900	0.990	0.990	0.990	10,000	9,900	0.9900	0.882	0.802	0.882	0.882	0.882	11,223	0.8821	0.00%
2023-01-05	0.990	0.870	1.060	-	-	0	0	-	0.882	0.775	0.944	-	-	0	-	0.00%
2023-01-04	0.990	0.820	1.060	-	-	0	0	-	0.882	0.731	0.944	-	-	0	-	0.00%
2023-01-03	0.990	0.870	1.060	-	-	0	0	-	0.882	0.775	0.944	-	-	0	-	0.00%
2022-12-30	0.990	0.850	1.040	-	-	0	0	-	0.882	0.757	0.927	-	-	0	-	0.00%
2022-12-29	0.990	0.820	1.060	-	-	0	0	-	0.882	0.731	0.944	-	-	0	-	0.00%
2022-12-28	0.990	0.790	1.060	-	-	0	0	-	0.882	0.704	0.944	-	-	0	-	0.00%
2022-12-23	0.990	0.790	1.060	-	-	0	0	-	0.882	0.704	0.944	-	-	0	-	0.00%
2022-12-22	0.990	0.790	1.060	-	-	0	0	-	0.882	0.704	0.944	-	-	0	-	0.00%
2022-12-21	0.990	0.920	1.060	-	-	0	0	-	0.882	0.820	0.944	-	-	0	-	0.00%
2022-12-20	0.990	0.820	1.060	-	-	0	0	-	0.882	0.731	0.944	-	-	0	-	0.00%
2022-12-19	0.990	0.800	1.060	-	-	0	0	-	0.882	0.713	0.944	-	-	0	-	0.00%
2022-12-16	0.990	0.990	1.040	-	-	0	0	-	0.882	0.882	0.927	-	-	0	-	2.06%
2022-12-15	0.970	0.800	0.970	-	-	0	0	-	0.864	0.713	0.864	-	-	0	-	0.00%
2022-12-14	0.970	0.810	1.000	-	-	0	0	-	0.864	0.722	0.891	-	-	0	-	0.00%
2022-12-13	0.970	0.790	1.000	-	-	0	0	-	0.864	0.704	0.891	-	-	0	-	0.00%
2022-12-12	0.970	0.940	1.040	-	-	0	0	-	0.864	0.838	0.927	-	-	0	-	0.00%
2022-12-09	0.970	0.920	1.040	0.970	0.970	20,000	19,400	0.9700	0.864	0.820	0.927	0.864	0.864	22,447	0.8643	0.00%
2022-12-08	0.970	0.970	1.020	-	-	0	0	-	0.864	0.864	0.909	-	-	0	-	2.11%
2022-12-07	0.950	0.940	0.950	0.950	0.950	6,000	5,700	0.9500	0.846	0.838	0.846	0.846	0.846	6,734	0.8464	-5.00%
2022-12-06	1.000	0.840	1.040	-	-	0	0	-	0.891	0.748	0.927	-	-	0	-	0.00%
2022-12-05	1.000	0.830	1.020	-	-	0	0	-	0.891	0.740	0.909	-	-	0	-	0.00%
2022-12-02	1.000	0.830	1.020	-	-	0	0	-	0.891	0.740	0.909	-	-	0	-	0.00%
2022-12-01	1.000	0.830	1.000	1.000	1.000	10,000	10,000	1.0000	0.891	0.740	0.891	0.891	0.891	11,223	0.8910	3.09%
2022-11-30	0.970	0.880	1.020	-	-	0	0	-	0.864	0.784	0.909	-	-	0	-	0.00%
2022-11-29	0.970	0.920	0.970	0.950	0.980	74,000	71,460	0.9657	0.864	0.820	0.864	0.846	0.873	83,053	0.8604	-3.00%
2022-11-28	1.000	0.890	1.050	0.950	1.000	36,000	35,200	0.9778	0.891	0.793	0.936	0.846	0.891	40,404	0.8712	0.00%
2022-11-25	1.000	0.860	1.050	-	-	0	0	-	0.891	0.766	0.936	-	-	0	-	0.00%
2022-11-24	1.000	0.860	1.050	-	-	0	0	-	0.891	0.766	0.936	-	-	0	-	0.00%
2022-11-23	1.000	0.920	1.160	0.870	1.000	14,000	13,740	0.9814	0.891	0.820	1.034	0.775	0.891	15,713	0.8745	0.00%
2022-11-22	1.000	0.880	1.000	-	-	0	0	-	0.891	0.784	0.891	-	-	0	-	0.00%
2022-11-21	1.000	0.860	1.000	-	-	0	0	-	0.891	0.766	0.891	-	-	0	-	0.00%
2022-11-18	1.000	0.860	1.000	-	-	0	0	-	0.891	0.766	0.891	-	-	0	-	0.00%
2022-11-17	1.000	0.860	1.000	-	-	0	0	-	0.891	0.766	0.891	-	-	0	-	0.00%
2022-11-16	1.000	0.860	1.000	-	-	0	0	-	0.891	0.766	0.891	-	-	0	-	0.00%
2022-11-15	1.000	0.860	1.000	-	-	0	0	-	0.891	0.766	0.891	-	-	0	-	0.00%
2022-11-14	1.000	0.860	1.160	-	-	0	0	-	0.891	0.766	1.034	-	-	0	-	0.00%
2022-11-11	1.000	0.980	1.160	-	-	0	0	-	0.891	0.873	1.034	-	-	0	-	0.00%
2022-11-10	1.000	0.990	1.160	-	-	0	0	-	0.891	0.882	1.034	-	-	0	-	0.00%
2022-11-09	1.000	0.980	1.160	-	-	0	0	-	0.891	0.873	1.034	-	-	0	-	0.00%
2022-11-08	1.000	0.790	1.160	-	-	0	0	-	0.891	0.704	1.034	-	-	0	-	0.00%
2022-11-07	1.000	0.800	1.110	-	-	0	0	-	0.891	0.713	0.989	-	-	0	-	0.00%
2022-11-04	1.000	0.870	1.010	1.000	1.000	20,000	20,000	1.0000	0.891	0.775	0.900	0.891	0.891	22,447	0.8910	1.01%
2022-11-03	0.990	0.900	1.000	-	-	0	0	-	0.882	0.802	0.891	-	-	0	-	0.00%
2022-11-02	0.990	0.950	0.990	-	-	0	0	-	0.882	0.846	0.882	-	-	0	-	-1.00%
2022-11-01	1.000	0.960	1.000	-	-	0	0	-	0.891	0.855	0.891	-	-	0	-	-2.91%
2022-10-31	1.030	0.960	1.030	-	-	0	0	-	0.918	0.855	0.918	-	-	0	-	-1.90%
2022-10-28	1.050	1.000	1.090	-	-	0	0	-	0.936	0.891	0.971	-	-	0	-	0.00%
2022-10-27	1.050	0.980	1.050	1.050	1.050	10,000	10,500	1.0500	0.936	0.873	0.936	0.936	0.936	11,223	0.9355	0.96%
2022-10-26	1.040	0.960	1.040	1.040	1.040	2,000	2,080	1.0400	0.927	0.855	0.927	0.927	0.927	2,245	0.9266	-0.95%
2022-10-25	1.050	1.010	1.180	-	-	0	0	-	0.936	0.900	1.051	-	-	0	-	0.00%
2022-10-24	1.050	0.860	1.050	-	-	0	0	-	0.936	0.766	0.936	-	-	0	-	0.00%
2022-10-21	1.050	0.850	1.190	-	-	0	0	-	0.936	0.757	1.060	-	-	0	-	0.00%
2022-10-20	1.050	0.980	1.190	-	-	0	0	-	0.936	0.873	1.060	-	-	0	-	0.00%
2022-10-19	1.050	0.850	1.160	1.050	1.050	14,000	14,700	1.0500	0.936	0.757	1.034	0.936	0.936	15,713	0.9355	2.94%
2022-10-18	1.020	0.850	1.090	-	-	0	0	-	0.909	0.757	0.971	-	-	0	-	0.00%
2022-10-17	1.020	0.960	1.090	-	-	0	0	-	0.909	0.855	0.971	-	-	0	-	0.00%
2022-10-14	1.020	0.850	1.020	-	-	0	0	-	0.909	0.757	0.909	-	-	0	-	0.00%
2022-10-13	1.020	0.870	1.020	-	-	0	0	-	0.909	0.775	0.909	-	-	0	-	0.00%
2022-10-12	1.020	0.900	1.020	-	-	0	0	-	0.909	0.802	0.909	-	-	0	-	0.00%
2022-10-11	1.020	0.920	1.020	-	-	0	0	-	0.909	0.820	0.909	-	-	0	-	0.00%
2022-10-10	1.020	0.870	1.020	-	-	0	0	-	0.909	0.775	0.909	-	-	0	-	-2.86%
2022-10-07	1.050	0.950	1.050	1.020	1.050	16,000	16,500	1.0313	0.936	0.846	0.936	0.909	0.936	17,957	0.9188	2.94%
2022-10-06	1.020	0.870	1.020	-	-	0	0	-	0.909	0.775	0.909	-	-	0	-	0.00%
2022-10-05	1.020	0.950	1.020	-	-	0	0	-	0.909	0.846	0.909	-	-	0	-	-0.97%
2022-10-03	1.030	0.910	1.030	-	-	0	0	-	0.918	0.811	0.918	-	-	0	-	0.00%
2022-09-30	1.030	0.900	1.030	-	-	0	0	-	0.918	0.802	0.918	-	-	0	-	0.00%
2022-09-29	1.030	0.880	1.090	-	-	0	0	-	0.918	0.784	0.971	-	-	0	-	0.00%
2022-09-28	1.030	0.800	1.090	-	-	0	0	-	0.918	0.713	0.971	-	-	0	-	0.00%
2022-09-27	1.030	0.880	1.080	-	-	0	0	-	0.918	0.784	0.962	-	-	0	-	0.00%
2022-09-26	1.030	0.890	1.090	-	-	0	0	-	0.918	0.793	0.971	-	-	0	-	0.00%
2022-09-23	1.030	0.930	1.030	-	-	0	0	-	0.918	0.829	0.918	-	-	0	-	0.00%
2022-09-22	1.030	0.930	1.100	-	-	0	0	-	0.918	0.829	0.980	-	-	0	-	0.00%
2022-09-21	1.030	0.890	1.030	-	-	0	0	-	0.918	0.793	0.918	-	-	0	-	-0.96%
2022-09-20	1.040	0.900	1.100	-	-	0	0	-	0.927	0.802	0.980	-	-	0	-	0.00%
2022-09-19	1.040	0.900	1.100	-	-	0	0	-	0.927	0.802	0.980	-	-	0	-	0.00%
2022-09-16	1.040	0.950	1.110	-	-	0	0	-	0.927	0.846	0.989	-	-	0	-	0.00%
2022-09-15	1.040	0.800	1.070	-	-	0	0	-	0.927	0.713	0.953	-	-	0	-	0.00%
2022-09-14	1.040	0.950	1.080	-	-	0	0	-	0.927	0.846	0.962	-	-	0	-	0.00%
2022-09-13	1.040	0.800	1.100	-	-	0	0	-	0.927	0.713	0.980	-	-	0	-	0.00%
2022-09-09	1.050	0.970	1.100	-	-	0	0	-	0.927	0.856	0.971	-	-	0	-	0.00%
2022-09-08	1.050	0.910	1.080	-	-	0	0	-	0.927	0.803	0.953	-	-	0	-	0.00%
2022-09-07	1.050	0.920	1.050	1.050	1.050	10,000	10,500	1.0500	0.927	0.812	0.927	0.927	0.927	11,331	0.9266	1.94%
2022-09-06	1.030	0.920	1.080	-	-	0	0	-	0.909	0.812	0.953	-	-	0	-	0.00%
2022-09-05	1.030	1.030	1.110	1.000	1.000	2,400	2,388	0.9950	0.909	0.909	0.980	0.883	0.883	2,720	0.8781	-4.63%
2022-09-02	1.080	0.940	1.080	1.070	1.080	14,000	15,020	1.0729	0.953	0.830	0.953	0.944	0.953	15,864	0.9468	3.85%
2022-09-01	1.040	0.950	1.080	1.040	1.100	36,000	38,280	1.0633	0.918	0.838	0.953	0.918	0.971	40,793	0.9384	-1.89%
2022-08-31	1.060	0.920	1.060	1.050	1.060	14,000	14,740	1.0529	0.935	0.812	0.935	0.927	0.935	15,864	0.9292	1.92%
2022-08-30	1.040	0.980	1.040	1.010	1.050	40,000	41,040	1.0260	0.918	0.865	0.918	0.891	0.927	45,325	0.9055	2.97%
2022-08-29	1.010	0.940	1.010	-	-	0	0	-	0.891	0.830	0.891	-	-	0	-	0.00%
2022-08-26	1.010	0.910	1.010	-	-	0	0	-	0.891	0.803	0.891	-	-	0	-	0.00%
2022-08-25	1.010	0.910	1.010	-	-	0	0	-	0.891	0.803	0.891	-	-	0	-	-0.98%
2022-08-24	1.020	0.920	1.020	-	-	0	0	-	0.900	0.812	0.900	-	-	0	-	0.00%
2022-08-23	1.020	0.910	1.020	-	-	0	0	-	0.900	0.803	0.900	-	-	0	-	0.00%
2022-08-22	1.020	0.930	1.020	-	-	0	0	-	0.900	0.821	0.900	-	-	0	-	0.00%
2022-08-19	1.020	0.910	1.020	-	-	0	0	-	0.900	0.803	0.900	-	-	0	-	0.00%
2022-08-18	1.020	0.920	1.020	-	-	0	0	-	0.900	0.812	0.900	-	-	0	-	0.00%
2022-08-17	1.020	0.980	1.020	-	-	0	0	-	0.900	0.865	0.900	-	-	0	-	-0.97%
2022-08-16	1.030	0.900	1.030	1.030	1.030	2,000	2,060	1.0300	0.909	0.794	0.909	0.909	0.909	2,266	0.9090	3.00%
2022-08-15	1.000	0.970	1.000	0.950	1.020	82,000	80,760	0.9849	0.883	0.856	0.883	0.838	0.900	92,916	0.8692	8.70%
2022-08-12	0.920	0.910	1.010	0.900	0.920	926,000	830,880	0.8973	0.812	0.803	0.891	0.794	0.812	1,049,275	0.7919	3.37%
2022-08-11	0.890	0.870	1.040	-	-	0	0	-	0.785	0.768	0.918	-	-	0	-	0.00%
2022-08-10	0.890	0.790	1.040	-	-	0	0	-	0.785	0.697	0.918	-	-	0	-	0.00%
2022-08-09	0.890	0.780	1.040	-	-	0	0	-	0.785	0.688	0.918	-	-	0	-	0.00%
2022-08-08	0.890	0.870	1.040	-	-	0	0	-	0.785	0.768	0.918	-	-	0	-	0.00%
2022-08-05	0.890	0.870	0.920	-	-	0	0	-	0.785	0.768	0.812	-	-	0	-	0.00%
2022-08-04	0.890	0.790	1.040	-	-	0	0	-	0.785	0.697	0.918	-	-	0	-	0.00%
2022-08-03	0.890	0.790	1.040	-	-	0	0	-	0.785	0.697	0.918	-	-	0	-	0.00%
2022-08-02	0.890	0.760	1.040	-	-	0	0	-	0.785	0.671	0.918	-	-	0	-	0.00%
2022-08-01	0.890	0.760	1.040	-	-	100,000	88,000	0.8800	0.785	0.671	0.918	-	-	113,313	0.7766	0.00%
2022-07-29	0.890	0.870	1.020	-	-	0	0	-	0.785	0.768	0.900	-	-	0	-	0.00%
2022-07-28	0.890	0.890	1.040	-	-	0	0	-	0.785	0.785	0.918	-	-	0	-	0.00%
2022-07-27	0.890	0.890	1.030	0.890	0.890	90,000	80,100	0.8900	0.785	0.785	0.909	0.785	0.785	101,981	0.7854	1.14%
2022-07-26	0.880	0.750	1.030	-	-	0	0	-	0.777	0.662	0.909	-	-	0	-	0.00%
2022-07-25	0.880	0.880	1.030	-	-	0	0	-	0.777	0.777	0.909	-	-	0	-	0.00%
2022-07-22	0.880	0.750	1.030	-	-	0	0	-	0.777	0.662	0.909	-	-	0	-	0.00%
2022-07-21	0.880	0.860	1.030	-	-	0	0	-	0.777	0.759	0.909	-	-	0	-	0.00%
2022-07-20	0.880	0.750	1.030	-	-	0	0	-	0.777	0.662	0.909	-	-	0	-	0.00%
2022-07-19	0.880	0.770	1.030	-	-	0	0	-	0.777	0.680	0.909	-	-	0	-	0.00%
2022-07-18	0.880	0.800	1.030	-	-	0	0	-	0.777	0.706	0.909	-	-	0	-	0.00%
2022-07-15	0.880	0.870	1.020	0.880	0.880	86,000	74,840	0.8702	0.777	0.768	0.900	0.777	0.777	97,449	0.7680	1.15%
2022-07-14	0.870	0.850	1.020	-	-	0	0	-	0.768	0.750	0.900	-	-	0	-	0.00%
2022-07-13	0.870	0.770	1.020	-	-	0	0	-	0.768	0.680	0.900	-	-	0	-	0.00%
2022-07-12	0.870	0.850	1.020	0.870	0.870	2,000	1,740	0.8700	0.768	0.750	0.900	0.768	0.768	2,266	0.7678	0.00%
2022-07-11	0.870	0.800	0.870	-	-	0	0	-	0.768	0.706	0.768	-	-	0	-	0.00%
2022-07-08	0.870	0.800	0.870	-	-	0	0	-	0.768	0.706	0.768	-	-	0	-	0.00%
2022-07-07	0.870	0.770	1.020	-	-	0	0	-	0.768	0.680	0.900	-	-	0	-	0.00%
2022-07-06	0.870	0.790	1.020	-	-	258	196	0.7597	0.768	0.697	0.900	-	-	292	0.6704	0.00%
2022-07-05	0.870	0.800	1.020	-	-	0	0	-	0.768	0.706	0.900	-	-	0	-	0.00%
2022-07-04	0.870	0.780	1.020	-	-	0	0	-	0.768	0.688	0.900	-	-	0	-	0.00%
2022-06-30	0.870	0.780	0.910	-	-	0	0	-	0.768	0.688	0.803	-	-	0	-	0.00%
2022-06-29	0.870	0.750	0.910	-	-	0	0	-	0.768	0.662	0.803	-	-	0	-	0.00%
2022-06-28	0.900	0.790	0.910	-	-	0	0	-	0.768	0.674	0.776	-	-	0	-	0.00%
2022-06-27	0.900	0.800	0.900	-	-	0	0	-	0.768	0.682	0.768	-	-	0	-	0.00%
2022-06-24	0.900	0.800	0.910	0.900	0.900	10,000	9,000	0.9000	0.768	0.682	0.776	0.768	0.768	11,722	0.7678	-1.10%
2022-06-23	0.910	0.800	0.910	-	-	0	0	-	0.776	0.682	0.776	-	-	0	-	-1.09%
2022-06-22	0.920	0.800	0.930	0.920	0.920	2,000	1,840	0.9200	0.785	0.682	0.793	0.785	0.785	2,344	0.7848	1.10%
2022-06-21	0.910	0.800	0.990	-	-	0	0	-	0.776	0.682	0.845	-	-	0	-	0.00%
2022-06-20	0.910	0.770	1.010	-	-	0	0	-	0.776	0.657	0.862	-	-	0	-	0.00%
2022-06-17	0.910	0.800	0.920	0.910	0.910	4,000	3,640	0.9100	0.776	0.682	0.785	0.776	0.776	4,689	0.7763	1.11%
2022-06-16	0.900	0.820	0.900	0.900	0.900	2,000	1,800	0.9000	0.768	0.700	0.768	0.768	0.768	2,344	0.7678	2.27%
2022-06-15	0.880	0.800	0.980	0.880	0.890	12,000	10,600	0.8833	0.751	0.682	0.836	0.751	0.759	14,066	0.7536	0.00%
2022-06-14	0.880	0.820	0.980	-	-	0	0	-	0.751	0.700	0.836	-	-	0	-	0.00%
2022-06-13	0.880	0.830	0.980	-	-	0	0	-	0.751	0.708	0.836	-	-	0	-	0.00%
2022-06-10	0.880	0.860	0.980	0.880	0.880	34,000	29,440	0.8659	0.751	0.734	0.836	0.751	0.751	39,855	0.7387	0.00%
2022-06-09	0.880	0.860	0.970	0.880	0.880	24,000	21,120	0.8800	0.751	0.734	0.828	0.751	0.751	28,133	0.7507	-2.22%
2022-06-08	0.900	0.860	0.900	-	-	0	0	-	0.768	0.734	0.768	-	-	0	-	0.00%
2022-06-07	0.900	0.860	0.900	-	-	0	0	-	0.768	0.734	0.768	-	-	0	-	0.00%
2022-06-06	0.900	0.860	0.900	-	-	0	0	-	0.768	0.734	0.768	-	-	0	-	0.00%
2022-06-02	0.900	0.860	0.970	-	-	0	0	-	0.768	0.734	0.828	-	-	0	-	0.00%
2022-06-01	0.900	0.860	0.970	-	-	0	0	-	0.768	0.734	0.828	-	-	0	-	0.00%
2022-05-31	0.900	0.870	0.970	-	-	0	0	-	0.768	0.742	0.828	-	-	0	-	0.00%
2022-05-30	0.900	0.860	0.970	-	-	0	0	-	0.768	0.734	0.828	-	-	0	-	0.00%
2022-05-27	0.900	0.860	0.940	-	-	0	0	-	0.768	0.734	0.802	-	-	0	-	0.00%
2022-05-26	0.900	0.790	0.970	-	-	0	0	-	0.768	0.674	0.828	-	-	0	-	0.00%
2022-05-25	0.900	0.870	0.970	-	-	0	0	-	0.768	0.742	0.828	-	-	0	-	0.00%
2022-05-24	0.900	0.870	0.900	0.900	0.900	6,000	5,400	0.9000	0.768	0.742	0.768	0.768	0.768	7,033	0.7678	1.12%
2022-05-23	0.890	0.870	0.900	0.860	0.890	219,600	190,224	0.8662	0.759	0.742	0.768	0.734	0.759	257,415	0.7390	1.14%
2022-05-20	0.880	0.870	0.950	0.880	0.880	148,000	130,240	0.8800	0.751	0.742	0.810	0.751	0.751	173,486	0.7507	0.00%
2022-05-19	0.880	0.750	0.880	-	-	0	0	-	0.751	0.640	0.751	-	-	0	-	0.00%
2022-05-18	0.880	0.840	0.880	-	-	0	0	-	0.751	0.717	0.751	-	-	0	-	0.00%
2022-05-17	0.880	0.710	0.880	0.880	0.880	10,000	8,800	0.8800	0.751	0.606	0.751	0.751	0.751	11,722	0.7507	3.53%
2022-05-16	0.850	0.750	0.880	-	-	0	0	-	0.725	0.640	0.751	-	-	0	-	0.00%
2022-05-13	0.850	0.740	0.860	0.870	0.870	10,000	8,700	0.8700	0.725	0.631	0.734	0.742	0.742	11,722	0.7422	-1.16%
2022-05-12	0.860	0.740	0.970	-	-	0	0	-	0.734	0.631	0.828	-	-	0	-	0.00%
2022-05-11	0.860	0.710	0.860	0.860	0.860	2,000	1,720	0.8600	0.734	0.606	0.734	0.734	0.734	2,344	0.7337	2.38%
2022-05-10	0.840	0.690	0.860	-	-	0	0	-	0.717	0.589	0.734	-	-	0	-	0.00%
2022-05-06	0.840	0.820	0.860	-	-	0	0	-	0.717	0.700	0.734	-	-	0	-	0.00%
2022-05-05	0.840	0.830	0.840	0.840	0.840	24,000	20,160	0.8400	0.717	0.708	0.717	0.717	0.717	28,133	0.7166	0.00%
2022-05-04	0.840	0.830	0.860	-	-	0	0	-	0.717	0.708	0.734	-	-	0	-	0.00%
2022-05-03	0.840	0.830	0.970	0.840	0.840	30,000	25,200	0.8400	0.717	0.708	0.828	0.717	0.717	35,166	0.7166	0.00%
2022-04-29	0.840	0.830	0.840	0.840	0.840	40,000	33,600	0.8400	0.717	0.708	0.717	0.717	0.717	46,888	0.7166	0.00%
2022-04-28	0.840	0.830	0.850	0.840	0.840	2,000	1,680	0.8400	0.717	0.708	0.725	0.717	0.717	2,344	0.7166	-2.33%
2022-04-27	0.860	0.820	0.860	-	-	0	0	-	0.734	0.700	0.734	-	-	0	-	0.00%
2022-04-26	0.860	0.840	0.870	0.860	0.860	460,000	395,600	0.8600	0.734	0.717	0.742	0.734	0.734	539,212	0.7337	-1.15%
2022-04-25	0.870	0.830	0.870	-	-	0	0	-	0.742	0.708	0.742	-	-	0	-	0.00%
2022-04-22	0.870	0.820	0.870	-	-	0	0	-	0.742	0.700	0.742	-	-	0	-	0.00%
2022-04-21	0.870	0.820	0.870	-	-	2,000	1,660	0.8300	0.742	0.700	0.742	-	-	2,344	0.7081	0.00%
2022-04-20	0.870	0.830	0.870	-	-	0	0	-	0.742	0.708	0.742	-	-	0	-	0.00%
2022-04-19	0.870	0.830	0.870	-	-	0	0	-	0.742	0.708	0.742	-	-	0	-	0.00%
2022-04-14	0.870	0.840	0.870	0.870	0.870	12,000	10,440	0.8700	0.742	0.717	0.742	0.742	0.742	14,066	0.7422	2.35%
2022-04-13	0.850	0.820	0.880	-	-	0	0	-	0.725	0.700	0.751	-	-	0	-	0.00%
2022-04-12	0.850	0.820	0.860	0.830	0.850	70,000	58,300	0.8329	0.725	0.700	0.734	0.708	0.725	82,054	0.7105	-2.30%
2022-04-11	0.870	0.840	0.890	0.880	0.880	8,000	7,040	0.8800	0.742	0.717	0.759	0.751	0.751	9,378	0.7507	1.16%
2022-04-08	0.860	0.830	0.890	-	-	0	0	-	0.734	0.708	0.759	-	-	0	-	-2.27%
2022-04-07	0.880	0.850	0.880	-	-	0	0	-	0.751	0.725	0.751	-	-	0	-	-1.12%
2022-04-06	0.890	0.850	0.890	-	-	0	0	-	0.759	0.725	0.759	-	-	0	-	0.00%
2022-04-04	0.890	0.880	0.900	0.900	0.900	50,000	45,000	0.9000	0.759	0.751	0.768	0.768	0.768	58,610	0.7678	-1.11%
2022-04-01	0.900	0.890	0.910	0.900	0.910	290,000	263,360	0.9081	0.768	0.759	0.776	0.768	0.776	339,938	0.7747	-1.10%
2022-03-31	0.910	0.830	0.910	-	-	0	0	-	0.776	0.708	0.776	-	-	0	-	0.00%
2022-03-30	0.910	0.820	0.910	-	-	0	0	-	0.776	0.700	0.776	-	-	0	-	0.00%
2022-03-29	0.910	0.810	0.910	0.910	0.910	8,000	7,280	0.9100	0.776	0.691	0.776	0.776	0.776	9,378	0.7763	0.00%
2022-03-28	0.910	0.850	0.910	-	-	0	0	-	0.776	0.725	0.776	-	-	0	-	0.00%
2022-03-25	0.910	0.910	0.970	0.880	0.890	70,000	61,640	0.8806	0.776	0.776	0.828	0.751	0.759	82,054	0.7512	1.11%
2022-03-24	0.900	0.880	0.970	0.880	0.900	174,000	153,720	0.8834	0.768	0.751	0.828	0.751	0.768	203,963	0.7537	-3.23%
2022-03-23	0.930	0.890	0.930	0.930	0.930	28,000	26,040	0.9300	0.793	0.759	0.793	0.793	0.793	32,822	0.7934	-4.12%
2022-03-22	0.970	0.870	0.970	-	-	0	0	-	0.828	0.742	0.828	-	-	0	-	0.00%
2022-03-21	0.970	0.860	0.970	-	-	0	0	-	0.828	0.734	0.828	-	-	0	-	0.00%
2022-03-18	0.970	0.860	0.970	-	-	0	0	-	0.828	0.734	0.828	-	-	0	-	0.00%
2022-03-17	0.970	0.920	0.970	-	-	2,000	1,940	0.9700	0.828	0.785	0.828	-	-	2,344	0.8275	0.00%
2022-03-16	0.970	0.880	0.970	-	-	0	0	-	0.828	0.751	0.828	-	-	0	-	0.00%
2022-03-15	0.970	0.800	0.970	-	-	0	0	-	0.828	0.682	0.828	-	-	0	-	0.00%
2022-03-14	0.970	0.860	0.970	-	-	0	0	-	0.828	0.734	0.828	-	-	0	-	0.00%
2022-03-11	0.970	0.900	0.970	-	-	0	0	-	0.828	0.768	0.828	-	-	0	-	0.00%
2022-03-10	0.970	0.860	0.970	-	-	0	0	-	0.828	0.734	0.828	-	-	0	-	0.00%
2022-03-09	0.970	0.860	0.970	-	-	0	0	-	0.828	0.734	0.828	-	-	0	-	0.00%
2022-03-08	0.970	0.940	0.970	0.920	0.970	78,000	72,060	0.9238	0.828	0.802	0.828	0.785	0.828	91,432	0.7881	0.00%
2022-03-07	0.970	0.920	0.980	-	-	0	0	-	0.828	0.785	0.836	-	-	0	-	0.00%
2022-03-04	0.970	0.950	0.980	0.950	0.970	50,000	47,600	0.9520	0.828	0.810	0.836	0.810	0.828	58,610	0.8121	-1.02%
2022-03-03	0.980	0.980	1.060	0.960	0.980	24,000	23,080	0.9617	0.836	0.836	0.904	0.819	0.836	28,133	0.8204	2.08%
2022-03-02	0.960	0.960	1.060	0.940	0.960	18,000	16,960	0.9422	0.819	0.819	0.904	0.802	0.819	21,100	0.8038	-2.04%
2022-03-01	0.980	0.940	0.980	-	-	0	0	-	0.836	0.802	0.836	-	-	0	-	-3.92%
2022-02-28	1.020	0.940	1.020	-	-	0	0	-	0.870	0.802	0.870	-	-	0	-	-0.97%
2022-02-25	1.030	1.030	1.060	-	-	0	0	-	0.879	0.879	0.904	-	-	0	-	0.98%
2022-02-24	1.020	1.020	1.060	1.020	1.020	36,000	36,720	1.0200	0.870	0.870	0.904	0.870	0.870	42,199	0.8702	-3.77%
2022-02-23	1.060	1.020	1.060	1.060	1.060	2,000	2,120	1.0600	0.904	0.870	0.904	0.904	0.904	2,344	0.9043	0.00%
2022-02-22	1.060	1.010	1.060	1.060	1.060	10,000	10,600	1.0600	0.904	0.862	0.904	0.904	0.904	11,722	0.9043	2.91%
2022-02-21	1.030	1.000	1.060	-	-	0	0	-	0.879	0.853	0.904	-	-	0	-	-2.83%
2022-02-18	1.060	0.850	1.060	-	-	0	0	-	0.904	0.725	0.904	-	-	0	-	0.00%
2022-02-17	1.060	0.860	1.060	-	-	0	0	-	0.904	0.734	0.904	-	-	0	-	0.00%
2022-02-16	1.060	0.900	1.060	-	-	0	0	-	0.904	0.768	0.904	-	-	0	-	0.00%
2022-02-15	1.060	0.900	1.060	-	-	0	0	-	0.904	0.768	0.904	-	-	0	-	0.00%
2022-02-14	1.060	-	1.060	-	-	0	0	-	0.904	-	0.904	-	-	0	-	0.00%
2022-02-11	1.060	0.900	1.060	-	-	0	0	-	0.904	0.768	0.904	-	-	0	-	0.00%
2022-02-10	1.060	0.900	1.250	-	-	0	0	-	0.904	0.768	1.066	-	-	0	-	0.00%
2022-02-09	1.060	0.900	1.250	-	-	0	0	-	0.904	0.768	1.066	-	-	0	-	0.00%
2022-02-08	1.060	0.900	1.240	1.060	1.060	2,000	2,120	1.0600	0.904	0.768	1.058	0.904	0.904	2,344	0.9043	0.95%
2022-02-07	1.050	0.820	1.240	-	-	0	0	-	0.896	0.700	1.058	-	-	0	-	0.00%
2022-02-04	1.050	1.050	1.100	-	-	0	0	-	0.896	0.896	0.938	-	-	0	-	0.00%
2022-01-31	1.050	1.050	1.090	-	-	0	0	-	0.896	0.896	0.930	-	-	0	-	0.96%
2022-01-28	1.040	1.040	1.090	-	-	0	0	-	0.887	0.887	0.930	-	-	0	-	0.97%
2022-01-27	1.030	0.990	1.090	-	-	0	0	-	0.879	0.845	0.930	-	-	0	-	0.00%
2022-01-26	1.030	1.030	1.090	-	-	0	0	-	0.879	0.879	0.930	-	-	0	-	0.98%
2022-01-25	1.020	1.020	1.090	-	-	0	0	-	0.870	0.870	0.930	-	-	0	-	0.99%
2022-01-24	1.010	1.010	1.080	0.990	1.000	116,000	114,920	0.9907	0.862	0.862	0.921	0.845	0.853	135,975	0.8452	3.06%
2022-01-21	0.980	0.980	0.990	-	-	0	0	-	0.836	0.836	0.845	-	-	0	-	0.00%
2022-01-20	0.980	0.960	0.990	0.980	0.990	164,000	161,720	0.9861	0.836	0.819	0.845	0.836	0.845	192,241	0.8412	0.00%
2022-01-19	0.980	0.960	0.980	0.970	0.980	162,000	158,100	0.9759	0.836	0.819	0.836	0.828	0.836	189,896	0.8326	-1.01%
2022-01-18	0.990	0.980	0.990	0.990	1.010	32,000	31,960	0.9988	0.845	0.836	0.845	0.845	0.862	37,510	0.8520	-4.81%
2022-01-17	1.040	1.000	1.100	-	-	0	0	-	0.887	0.853	0.938	-	-	0	-	0.00%
2022-01-14	1.040	1.020	1.100	-	-	0	0	-	0.887	0.870	0.938	-	-	0	-	0.00%
2022-01-13	1.040	1.020	1.100	-	-	0	0	-	0.887	0.870	0.938	-	-	0	-	0.00%
2022-01-12	1.040	1.020	1.100	1.040	1.040	138,000	143,520	1.0400	0.887	0.870	0.938	0.887	0.887	161,764	0.8872	0.00%
2022-01-11	1.040	1.020	1.090	1.040	1.040	50,000	52,000	1.0400	0.887	0.870	0.930	0.887	0.887	58,610	0.8872	0.00%
2022-01-10	1.040	1.020	1.100	-	-	0	0	-	0.887	0.870	0.938	-	-	0	-	0.00%
2022-01-07	1.040	1.020	1.100	1.040	1.040	2,000	2,080	1.0400	0.887	0.870	0.938	0.887	0.887	2,344	0.8872	0.97%
2022-01-06	1.030	1.020	1.100	1.030	1.030	104,000	107,120	1.0300	0.879	0.870	0.938	0.879	0.879	121,909	0.8787	0.00%
2022-01-05	1.030	1.010	1.100	-	-	0	0	-	0.879	0.862	0.938	-	-	0	-	0.00%
2022-01-04	1.030	1.020	1.100	1.010	1.040	1,344,000	1,371,320	1.0203	0.879	0.870	0.938	0.862	0.887	1,575,436	0.8704	-6.36%
2022-01-03	1.100	1.040	1.100	-	-	0	0	-	0.938	0.887	0.938	-	-	0	-	0.00%
2021-12-31	1.100	0.920	1.100	1.100	1.100	6,000	6,600	1.1000	0.938	0.785	0.938	0.938	0.938	7,033	0.9384	1.85%
2021-12-30	1.080	1.030	1.080	1.080	1.080	4,000	4,320	1.0800	0.921	0.879	0.921	0.921	0.921	4,689	0.9213	0.93%
2021-12-29	1.070	1.020	1.070	1.070	1.070	4,400	4,676	1.0627	0.913	0.870	0.913	0.913	0.913	5,158	0.9066	0.94%
2021-12-28	1.060	1.020	1.100	-	-	0	0	-	0.904	0.870	0.938	-	-	0	-	0.00%
2021-12-24	1.060	1.040	1.100	-	-	0	0	-	0.904	0.887	0.938	-	-	0	-	0.00%
2021-12-23	1.060	1.050	1.100	1.060	1.060	4,000	4,240	1.0600	0.904	0.896	0.938	0.904	0.904	4,689	0.9043	0.95%
2021-12-22	1.050	1.050	1.100	1.050	1.050	4,000	4,200	1.0500	0.896	0.896	0.938	0.896	0.896	4,689	0.8958	-4.55%
2021-12-21	1.100	0.890	1.100	-	-	0	0	-	0.938	0.759	0.938	-	-	0	-	0.00%
2021-12-20	1.100	0.990	1.100	-	-	0	0	-	0.938	0.845	0.938	-	-	0	-	0.00%
2021-12-17	1.100	1.040	1.100	-	-	0	0	-	0.938	0.887	0.938	-	-	0	-	0.00%
2021-12-16	1.100	1.040	1.100	-	-	0	0	-	0.938	0.887	0.938	-	-	0	-	0.00%
2021-12-15	1.100	1.050	1.100	-	-	0	0	-	0.938	0.896	0.938	-	-	0	-	0.00%
2021-12-14	1.100	1.060	1.100	-	-	0	0	-	0.938	0.904	0.938	-	-	0	-	0.00%
2021-12-13	1.100	1.030	1.100	1.100	1.100	58,000	63,800	1.1000	0.938	0.879	0.938	0.938	0.938	67,988	0.9384	0.00%
2021-12-10	1.100	1.050	1.110	-	-	0	0	-	0.938	0.896	0.947	-	-	0	-	0.00%
2021-12-09	1.100	1.050	1.120	-	-	0	0	-	0.938	0.896	0.955	-	-	0	-	0.00%
2021-12-08	1.100	1.040	1.120	-	-	0	0	-	0.938	0.887	0.955	-	-	0	-	0.00%
2021-12-07	1.100	1.050	1.110	1.040	1.100	12,000	12,840	1.0700	0.938	0.896	0.947	0.887	0.938	14,066	0.9128	1.85%
2021-12-06	1.080	1.040	1.110	-	-	0	0	-	0.921	0.887	0.947	-	-	0	-	0.00%
2021-12-03	1.080	1.040	1.110	-	-	0	0	-	0.921	0.887	0.947	-	-	0	-	0.00%
2021-12-02	1.080	1.050	1.120	1.080	1.080	8,000	8,640	1.0800	0.921	0.896	0.955	0.921	0.921	9,378	0.9213	-0.92%
2021-12-01	1.090	1.080	1.120	1.090	1.090	4,000	4,360	1.0900	0.930	0.921	0.955	0.930	0.930	4,689	0.9299	-0.91%
2021-11-30	1.100	1.040	1.110	-	-	0	0	-	0.938	0.887	0.947	-	-	0	-	0.00%
2021-11-29	1.100	1.060	1.100	1.100	1.110	16,000	17,700	1.1063	0.938	0.904	0.938	0.938	0.947	18,755	0.9437	3.77%
2021-11-26	1.060	1.050	1.070	1.060	1.060	84,000	89,040	1.0600	0.904	0.896	0.913	0.904	0.904	98,465	0.9043	0.00%
2021-11-25	1.060	1.050	1.100	1.060	1.080	232,000	246,200	1.0612	0.904	0.896	0.938	0.904	0.921	271,950	0.9053	0.00%
2021-11-24	1.060	1.050	1.120	1.050	1.250	1,102,000	1,180,040	1.0708	0.904	0.896	0.955	0.896	1.066	1,291,764	0.9135	-3.64%
2021-11-23	1.100	1.040	1.120	-	-	0	0	-	0.938	0.887	0.955	-	-	0	-	-0.90%
2021-11-22	1.110	1.050	1.120	1.090	1.120	12,000	13,200	1.1000	0.947	0.896	0.955	0.930	0.955	14,066	0.9384	0.91%
2021-11-19	1.100	1.040	1.110	1.080	1.100	28,000	30,440	1.0871	0.938	0.887	0.947	0.921	0.938	32,822	0.9274	-0.90%
2021-11-18	1.110	1.090	1.110	-	-	0	0	-	0.947	0.930	0.947	-	-	0	-	-0.89%
2021-11-17	1.120	1.090	1.120	1.120	1.120	4,000	4,480	1.1200	0.955	0.930	0.955	0.955	0.955	4,689	0.9555	1.82%
2021-11-16	1.100	1.090	1.120	-	-	0	0	-	0.938	0.930	0.955	-	-	0	-	0.00%
2021-11-15	1.100	1.090	1.120	1.100	1.100	24,000	26,400	1.1000	0.938	0.930	0.955	0.938	0.938	28,133	0.9384	0.00%
2021-11-12	1.100	1.000	1.120	1.100	1.100	20,000	22,000	1.1000	0.938	0.853	0.955	0.938	0.938	23,444	0.9384	0.00%
2021-11-11	1.100	1.000	1.120	-	-	0	0	-	0.938	0.853	0.955	-	-	0	-	0.00%
2021-11-10	1.100	1.050	1.110	1.100	1.110	30,000	33,100	1.1033	0.938	0.896	0.947	0.938	0.947	35,166	0.9413	-0.90%
2021-11-09	1.110	1.060	1.110	1.080	1.120	24,000	26,080	1.0867	0.947	0.904	0.947	0.921	0.955	28,133	0.9270	0.91%
2021-11-08	1.100	1.060	1.120	1.100	1.120	116,000	126,480	1.0903	0.938	0.904	0.955	0.938	0.955	135,975	0.9302	-1.79%
2021-11-05	1.120	1.100	1.120	1.100	1.120	18,000	20,000	1.1111	0.955	0.938	0.955	0.938	0.955	21,100	0.9479	4.67%
2021-11-04	1.070	1.060	1.100	-	-	0	0	-	0.913	0.904	0.938	-	-	0	-	0.00%
2021-11-03	1.070	1.070	1.100	1.070	1.070	2,000	2,140	1.0700	0.913	0.913	0.938	0.913	0.913	2,344	0.9128	2.88%
2021-11-02	1.040	1.030	1.180	1.030	1.080	148,000	154,740	1.0455	0.887	0.879	1.007	0.879	0.921	173,486	0.8919	-2.80%
2021-11-01	1.070	1.060	1.180	1.070	1.080	430,000	461,000	1.0721	0.913	0.904	1.007	0.913	0.921	504,046	0.9146	0.00%
2021-10-29	1.070	1.070	1.120	1.060	1.110	937,600	1,003,256	1.0700	0.913	0.913	0.955	0.904	0.947	1,099,054	0.9128	-3.60%
2021-10-28	1.110	1.110	1.350	1.110	1.110	6,000	6,660	1.1100	0.947	0.947	1.152	0.947	0.947	7,033	0.9469	0.00%
2021-10-27	1.110	1.100	1.250	1.110	1.120	100,000	111,340	1.1134	0.947	0.938	1.066	0.947	0.955	117,220	0.9498	-2.63%
2021-10-26	1.140	1.130	1.200	-	-	0	0	-	0.973	0.964	1.024	-	-	0	-	0.00%
2021-10-25	1.140	1.120	1.140	1.140	1.150	246,000	279,240	1.1351	0.973	0.955	0.973	0.973	0.981	288,361	0.9684	-1.72%
2021-10-22	1.160	1.150	1.280	-	-	0	0	-	0.990	0.981	1.092	-	-	0	-	0.00%
2021-10-21	1.160	1.150	1.280	1.160	1.160	20,000	23,200	1.1600	0.990	0.981	1.092	0.990	0.990	23,444	0.9896	0.00%
2021-10-20	1.160	1.150	1.280	1.160	1.160	60,000	69,600	1.1600	0.990	0.981	1.092	0.990	0.990	70,332	0.9896	-2.52%
2021-10-19	1.190	1.190	1.220	1.190	1.200	252,000	300,980	1.1944	1.015	1.015	1.041	1.015	1.024	295,394	1.0189	-4.03%
2021-10-18	1.240	1.190	1.260	1.230	1.240	4,000	4,940	1.2350	1.058	1.015	1.075	1.049	1.058	4,689	1.0536	0.00%
2021-10-15	1.240	1.030	1.240	1.240	1.240	50,000	62,000	1.2400	1.058	0.879	1.058	1.058	1.058	58,610	1.0578	0.81%
2021-10-12	1.230	1.030	1.240	-	-	0	0	-	1.049	0.879	1.058	-	-	0	-	0.00%
2021-10-11	1.230	1.030	1.240	-	-	0	0	-	1.049	0.879	1.058	-	-	0	-	0.00%
2021-10-08	1.230	1.200	1.230	1.240	1.240	46,000	55,840	1.2139	1.049	1.024	1.049	1.058	1.058	53,921	1.0356	-0.81%
2021-10-07	1.240	1.150	1.240	-	-	0	0	-	1.058	0.981	1.058	-	-	0	-	0.00%
2021-10-06	1.240	1.110	1.240	-	-	0	0	-	1.058	0.947	1.058	-	-	0	-	0.00%
2021-10-05	1.240	1.100	1.240	-	-	0	0	-	1.058	0.938	1.058	-	-	0	-	-0.80%
2021-10-04	1.250	1.110	1.250	1.250	1.250	26,000	32,500	1.2500	1.066	0.947	1.066	1.066	1.066	30,477	1.0664	0.00%
2021-09-30	1.250	1.120	1.320	-	-	0	0	-	1.066	0.955	1.126	-	-	0	-	0.00%
2021-09-29	1.250	1.150	1.320	-	-	0	0	-	1.066	0.981	1.126	-	-	0	-	0.00%
2021-09-28	1.250	1.100	1.250	1.250	1.250	4,000	5,000	1.2500	1.066	0.938	1.066	1.066	1.066	4,689	1.0664	0.81%
2021-09-27	1.240	1.100	1.280	-	-	0	0	-	1.058	0.938	1.092	-	-	0	-	0.00%
2021-09-24	1.240	1.100	1.280	-	-	0	0	-	1.058	0.938	1.092	-	-	0	-	0.00%
2021-09-23	1.240	1.100	1.240	1.240	1.240	2,400	2,904	1.2100	1.058	0.938	1.058	1.058	1.058	2,813	1.0322	2.48%
2021-09-21	1.210	1.210	1.280	-	-	0	0	-	1.032	1.032	1.092	-	-	0	-	1.68%
2021-09-20	1.190	0.640	1.190	-	-	0	0	-	1.015	0.546	1.015	-	-	0	-	-0.83%
2021-09-17	1.200	1.040	1.200	-	-	0	0	-	1.024	0.887	1.024	-	-	0	-	0.00%
2021-09-16	1.200	0.700	1.200	1.170	1.200	12,000	14,240	1.1867	1.024	0.597	1.024	0.998	1.024	14,066	1.0123	0.84%
2021-09-15	1.190	1.160	1.190	1.190	1.190	10,000	11,900	1.1900	1.015	0.990	1.015	1.015	1.015	11,722	1.0152	-0.83%
2021-09-14	1.200	1.120	1.200	1.170	1.200	8,000	9,420	1.1775	1.024	0.955	1.024	0.998	1.024	9,378	1.0045	-2.04%
2021-09-13	1.230	-	1.280	-	-	0	0	-	1.045	-	1.088	-	-	0	-	0.00%
2021-09-10	1.230	1.030	1.290	-	-	0	0	-	1.045	0.875	1.096	-	-	0	-	0.00%
2021-09-09	1.230	1.000	1.230	-	-	0	0	-	1.045	0.850	1.045	-	-	0	-	0.00%
2021-09-08	1.230	1.000	1.280	-	-	0	0	-	1.045	0.850	1.088	-	-	0	-	0.00%
2021-09-07	1.230	1.190	1.230	-	-	0	0	-	1.045	1.011	1.045	-	-	0	-	-0.81%
2021-09-06	1.240	1.190	1.340	-	-	0	0	-	1.054	1.011	1.139	-	-	0	-	0.00%
2021-09-03	1.240	1.200	1.350	-	-	0	0	-	1.054	1.020	1.147	-	-	0	-	0.00%
2021-09-02	1.240	1.210	1.250	1.190	1.240	85,600	102,952	1.2027	1.054	1.028	1.062	1.011	1.054	100,750	1.0219	0.00%
2021-09-01	1.240	1.210	1.270	1.210	1.270	264,000	326,620	1.2372	1.054	1.028	1.079	1.028	1.079	310,724	1.0512	-13.89%
2021-08-31	1.440	1.280	1.540	-	-	8,000	11,760	1.4700	1.223	1.088	1.308	-	-	9,416	1.2490	0.00%
2021-08-30	1.440	1.210	1.470	-	-	0	0	-	1.223	1.028	1.249	-	-	0	-	0.00%
2021-08-27	1.440	-	1.470	-	-	0	0	-	1.223	-	1.249	-	-	0	-	0.00%
2021-08-26	1.440	1.300	1.440	1.400	1.450	44,000	63,240	1.4373	1.223	1.105	1.223	1.189	1.232	51,787	1.2211	-0.69%
2021-08-25	1.450	1.320	1.500	-	-	0	0	-	1.232	1.122	1.274	-	-	0	-	0.00%
2021-08-24	1.450	1.350	1.500	1.450	1.450	18,000	26,100	1.4500	1.232	1.147	1.274	1.232	1.232	21,186	1.2320	0.00%
2021-08-23	1.450	1.410	1.450	-	-	0	0	-	1.232	1.198	1.232	-	-	0	-	-6.45%
2021-08-20	1.550	1.420	1.550	-	-	0	0	-	1.317	1.206	1.317	-	-	0	-	-1.90%
2021-08-19	1.580	1.350	1.580	-	-	0	0	-	1.342	1.147	1.342	-	-	0	-	0.00%
2021-08-18	1.580	1.400	1.580	-	-	0	0	-	1.342	1.189	1.342	-	-	0	-	-0.63%
2021-08-17	1.590	1.370	1.590	-	-	0	0	-	1.351	1.164	1.351	-	-	0	-	0.00%
2021-08-16	1.590	1.450	1.590	-	-	0	0	-	1.351	1.232	1.351	-	-	0	-	0.00%
2021-08-13	1.590	1.350	1.590	1.600	1.600	4,000	6,400	1.6000	1.351	1.147	1.351	1.359	1.359	4,708	1.3594	1.92%
2021-08-12	1.560	1.340	1.560	-	-	0	0	-	1.325	1.139	1.325	-	-	0	-	-0.64%
2021-08-11	1.570	1.420	1.570	-	-	0	0	-	1.334	1.206	1.334	-	-	0	-	0.00%
2021-08-10	1.570	1.400	1.570	-	-	0	0	-	1.334	1.189	1.334	-	-	0	-	0.00%
2021-08-09	1.570	1.400	1.570	-	-	0	0	-	1.334	1.189	1.334	-	-	0	-	-0.63%
2021-08-06	1.580	1.350	1.580	-	-	0	0	-	1.342	1.147	1.342	-	-	0	-	0.00%
2021-08-05	1.580	1.450	1.590	1.360	1.580	20,000	29,400	1.4700	1.342	1.232	1.351	1.155	1.342	23,540	1.2490	-0.63%
2021-08-04	1.590	1.400	1.590	-	-	0	0	-	1.351	1.189	1.351	-	-	0	-	0.00%
2021-08-03	1.590	1.400	1.590	-	-	0	0	-	1.351	1.189	1.351	-	-	0	-	0.00%
2021-08-02	1.590	1.360	1.590	-	-	0	0	-	1.351	1.155	1.351	-	-	0	-	-0.62%
2021-07-30	1.600	1.360	1.600	-	-	0	0	-	1.359	1.155	1.359	-	-	0	-	0.00%
2021-07-29	1.600	-	1.600	-	-	0	0	-	1.359	-	1.359	-	-	0	-	0.00%
2021-07-28	1.600	-	1.600	-	-	0	0	-	1.359	-	1.359	-	-	0	-	0.00%
2021-07-27	1.600	1.360	1.600	-	-	0	0	-	1.359	1.155	1.359	-	-	0	-	0.00%
2021-07-26	1.600	1.360	1.600	-	-	0	0	-	1.359	1.155	1.359	-	-	0	-	0.00%
2021-07-23	1.600	1.360	1.600	1.600	1.600	10,000	16,000	1.6000	1.359	1.155	1.359	1.359	1.359	11,770	1.3594	0.63%
2021-07-22	1.590	1.360	1.700	-	-	0	0	-	1.351	1.155	1.444	-	-	0	-	0.00%
2021-07-21	1.590	1.350	1.700	-	-	0	0	-	1.351	1.147	1.444	-	-	0	-	0.00%
2021-07-20	1.590	1.360	-	-	-	0	0	-	1.351	1.155	-	-	-	0	-	0.00%
2021-07-19	1.590	1.430	-	-	-	0	0	-	1.351	1.215	-	-	-	0	-	0.00%
2021-07-16	1.590	1.500	-	-	-	0	0	-	1.351	1.274	-	-	-	0	-	0.00%
2021-07-15	1.590	1.500	1.590	-	-	0	0	-	1.351	1.274	1.351	-	-	0	-	0.00%
2021-07-14	1.590	1.510	1.590	1.450	1.600	70,000	111,120	1.5874	1.351	1.283	1.351	1.232	1.359	82,389	1.3487	-1.24%
2021-07-13	1.610	1.590	1.610	1.610	1.630	74,000	119,740	1.6181	1.368	1.351	1.368	1.368	1.385	87,097	1.3748	-1.23%
2021-07-12	1.630	1.620	-	-	-	0	0	-	1.385	1.376	-	-	-	0	-	0.00%
2021-07-09	1.630	1.620	1.850	-	-	0	0	-	1.385	1.376	1.572	-	-	0	-	0.00%
2021-07-08	1.630	1.620	1.850	-	-	0	0	-	1.385	1.376	1.572	-	-	0	-	0.00%
2021-07-07	1.630	1.620	1.850	-	-	0	0	-	1.385	1.376	1.572	-	-	0	-	0.00%
2021-07-06	1.630	1.620	-	-	-	0	0	-	1.385	1.376	-	-	-	0	-	0.00%
2021-07-05	1.630	1.620	-	-	-	0	0	-	1.385	1.376	-	-	-	0	-	0.00%
2021-07-02	1.630	1.590	1.830	1.630	1.630	6,000	9,780	1.6300	1.385	1.351	1.555	1.385	1.385	7,062	1.3849	0.00%
2021-06-30	1.630	1.630	1.850	1.630	1.630	48,000	78,240	1.6300	1.385	1.385	1.572	1.385	1.385	56,495	1.3849	0.00%
2021-06-29	1.630	1.400	1.630	1.630	1.630	10,000	16,300	1.6300	1.385	1.189	1.385	1.385	1.385	11,770	1.3849	0.62%
2021-06-28	1.620	1.620	-	-	-	0	0	-	1.376	1.376	-	-	-	0	-	1.89%
2021-06-25	1.590	1.400	1.700	-	-	0	0	-	1.351	1.189	1.444	-	-	0	-	0.00%
2021-06-24	1.590	1.520	1.700	-	-	0	0	-	1.351	1.291	1.444	-	-	0	-	0.00%
2021-06-23	1.590	1.560	1.590	1.590	1.610	68,000	108,900	1.6015	1.351	1.325	1.351	1.351	1.368	80,035	1.3607	-5.92%
2021-06-22	1.690	1.510	1.690	1.500	1.700	10,400	17,088	1.6431	1.436	1.283	1.436	1.274	1.444	12,241	1.3960	-0.59%
2021-06-21	1.700	1.470	1.700	-	-	0	0	-	1.444	1.249	1.444	-	-	0	-	0.00%
2021-06-18	1.700	1.480	1.700	-	-	0	0	-	1.444	1.257	1.444	-	-	0	-	0.00%
2021-06-17	1.700	1.490	1.700	-	-	0	0	-	1.444	1.266	1.444	-	-	0	-	0.00%
2021-06-16	1.700	1.550	1.700	-	-	0	0	-	1.444	1.317	1.444	-	-	0	-	0.00%
2021-06-15	1.700	1.700	1.750	-	-	0	0	-	1.444	1.444	1.487	-	-	0	-	3.66%
2021-06-11	1.640	1.490	1.640	-	-	0	0	-	1.393	1.266	1.393	-	-	0	-	0.00%
2021-06-10	1.640	1.600	1.890	1.450	1.640	16,000	24,940	1.5588	1.393	1.359	1.606	1.232	1.393	18,832	1.3244	0.00%
2021-06-09	1.640	1.600	1.750	1.470	1.640	24,000	37,160	1.5483	1.393	1.359	1.487	1.249	1.393	28,248	1.3155	0.00%
2021-06-08	1.640	1.520	1.700	1.640	1.640	16,000	26,240	1.6400	1.393	1.291	1.444	1.393	1.393	18,832	1.3934	1.23%
2021-06-07	1.620	-	1.650	-	-	0	0	-	1.376	-	1.402	-	-	0	-	0.00%
2021-06-04	1.620	1.470	1.650	-	-	0	0	-	1.376	1.249	1.402	-	-	0	-	0.00%
2021-06-03	1.620	1.470	1.650	-	-	0	0	-	1.376	1.249	1.402	-	-	0	-	0.00%
2021-06-02	1.620	1.470	1.620	-	-	0	0	-	1.376	1.249	1.376	-	-	0	-	-0.31%
2021-06-01	1.980	1.640	1.980	1.990	1.990	6,000	11,940	1.9900	1.381	1.144	1.381	1.388	1.388	8,605	1.3876	10.00%
2021-05-31	1.800	1.640	1.990	-	-	0	0	-	1.255	1.144	1.388	-	-	0	-	0.00%
2021-05-28	1.800	1.630	1.880	-	-	0	0	-	1.255	1.137	1.311	-	-	0	-	0.00%
2021-05-27	1.800	1.630	1.850	1.800	1.800	4,000	7,200	1.8000	1.255	1.137	1.290	1.255	1.255	5,736	1.2551	4.05%
2021-05-26	1.730	1.600	1.730	-	-	0	0	-	1.206	1.116	1.206	-	-	0	-	0.00%
2021-05-25	1.730	1.620	1.920	-	-	0	0	-	1.206	1.130	1.339	-	-	0	-	0.00%
2021-05-24	1.730	1.620	1.790	1.730	1.730	14,000	24,220	1.7300	1.206	1.130	1.248	1.206	1.206	20,078	1.2063	0.00%
2021-05-21	1.730	1.680	1.730	1.730	1.730	22,000	38,060	1.7300	1.206	1.171	1.206	1.206	1.206	31,550	1.2063	0.00%
2021-05-20	1.730	1.630	1.730	1.620	1.730	198,000	323,920	1.6360	1.206	1.137	1.206	1.130	1.206	283,954	1.1407	2.37%
2021-05-18	1.690	1.680	1.690	1.720	1.720	4,000	6,880	1.7200	1.178	1.171	1.178	1.199	1.199	5,736	1.1994	-1.74%
2021-05-17	1.720	1.720	1.760	-	-	0	0	-	1.199	1.199	1.227	-	-	0	-	0.00%
2021-05-14	1.720	1.690	1.750	1.720	1.920	122,000	212,240	1.7397	1.199	1.178	1.220	1.199	1.339	174,961	1.2131	-3.91%
2021-05-13	1.790	1.680	1.790	-	-	0	0	-	1.248	1.171	1.248	-	-	0	-	-0.56%
2021-05-12	1.800	1.700	1.800	-	-	0	0	-	1.255	1.185	1.255	-	-	0	-	0.00%
2021-05-11	1.800	1.660	2.010	-	-	0	0	-	1.255	1.158	1.402	-	-	0	-	0.00%
2021-05-10	1.800	1.660	2.010	-	-	0	0	-	1.255	1.158	1.402	-	-	0	-	0.00%
2021-05-07	1.800	1.660	2.020	-	-	0	0	-	1.255	1.158	1.409	-	-	0	-	0.00%
2021-05-06	1.800	1.800	1.900	-	-	0	0	-	1.255	1.255	1.325	-	-	0	-	0.00%
2021-05-05	1.800	1.800	1.900	-	-	0	0	-	1.255	1.255	1.325	-	-	0	-	3.45%
2021-05-04	1.740	1.660	1.900	-	-	0	0	-	1.213	1.158	1.325	-	-	0	-	0.00%
2021-05-03	1.740	1.660	1.740	-	-	0	0	-	1.213	1.158	1.213	-	-	0	-	0.00%
2021-04-30	1.740	1.660	1.900	-	-	0	0	-	1.213	1.158	1.325	-	-	0	-	0.00%
2021-04-29	1.740	1.650	1.900	-	-	0	0	-	1.213	1.151	1.325	-	-	0	-	0.00%
2021-04-28	1.740	1.680	1.900	1.740	1.740	20,000	34,800	1.7400	1.213	1.171	1.325	1.213	1.213	28,682	1.2133	-0.57%
2021-04-27	1.750	1.650	1.750	1.750	1.750	2,000	3,500	1.7500	1.220	1.151	1.220	1.220	1.220	2,868	1.2203	0.00%
2021-04-26	1.750	1.750	1.900	1.750	1.750	8,000	14,000	1.7500	1.220	1.220	1.325	1.220	1.220	11,473	1.2203	-1.69%
2021-04-23	1.780	1.750	1.790	-	-	0	0	-	1.241	1.220	1.248	-	-	0	-	0.00%
2021-04-22	1.780	1.670	1.780	-	-	0	0	-	1.241	1.164	1.241	-	-	0	-	0.00%
2021-04-21	1.780	1.690	1.780	-	-	0	0	-	1.241	1.178	1.241	-	-	0	-	-0.56%
2021-04-20	1.790	1.690	1.790	-	-	0	0	-	1.248	1.178	1.248	-	-	0	-	0.00%
2021-04-19	1.790	1.680	1.790	-	-	0	0	-	1.248	1.171	1.248	-	-	0	-	0.00%
2021-04-16	1.790	1.790	1.950	1.700	1.700	4,000	6,800	1.7000	1.248	1.248	1.360	1.185	1.185	5,736	1.1854	-0.56%
2021-04-15	1.800	1.700	1.950	-	-	0	0	-	1.255	1.185	1.360	-	-	0	-	0.00%
2021-04-14	1.800	1.700	1.800	1.800	1.800	4,000	7,200	1.8000	1.255	1.185	1.255	1.255	1.255	5,736	1.2551	-2.70%
2021-04-13	1.850	1.800	1.850	-	-	0	0	-	1.290	1.255	1.290	-	-	0	-	-2.63%
2021-04-12	1.900	1.800	1.900	-	-	0	0	-	1.325	1.255	1.325	-	-	0	-	0.00%
2021-04-09	1.900	1.800	2.160	-	-	0	0	-	1.325	1.255	1.506	-	-	0	-	0.00%
2021-04-08	1.900	1.800	2.050	-	-	0	0	-	1.325	1.255	1.429	-	-	0	-	0.00%
2021-04-07	1.900	1.800	1.950	-	-	0	0	-	1.325	1.255	1.360	-	-	0	-	0.00%
2021-04-01	1.900	1.810	1.900	-	-	0	0	-	1.325	1.262	1.325	-	-	0	-	-1.55%
2021-03-31	1.930	1.800	2.200	-	-	0	0	-	1.346	1.255	1.534	-	-	0	-	0.00%
2021-03-30	1.930	1.800	1.930	1.900	1.970	24,000	46,380	1.9325	1.346	1.255	1.346	1.325	1.374	34,419	1.3475	-0.52%
2021-03-29	1.940	1.800	2.160	-	-	0	0	-	1.353	1.255	1.506	-	-	0	-	0.00%
2021-03-26	1.940	1.800	2.210	-	-	0	0	-	1.353	1.255	1.541	-	-	0	-	0.00%
2021-03-25	1.940	1.800	1.940	-	-	0	0	-	1.353	1.255	1.353	-	-	0	-	0.00%
2021-03-24	1.940	1.800	2.210	-	-	0	0	-	1.353	1.255	1.541	-	-	0	-	0.00%
2021-03-23	1.940	1.800	1.950	-	-	0	0	-	1.353	1.255	1.360	-	-	0	-	0.00%
2021-03-22	1.940	1.940	1.950	-	-	0	0	-	1.353	1.353	1.360	-	-	0	-	0.00%
2021-03-19	1.940	1.800	1.940	-	-	0	0	-	1.353	1.255	1.353	-	-	0	-	-0.51%
2021-03-18	1.950	1.800	1.950	-	-	0	0	-	1.360	1.255	1.360	-	-	0	-	0.00%
2021-03-17	1.950	1.750	1.950	1.940	1.950	6,000	11,680	1.9467	1.360	1.220	1.360	1.353	1.360	8,605	1.3574	5.41%
2021-03-16	1.850	1.750	1.990	-	-	0	0	-	1.290	1.220	1.388	-	-	0	-	0.00%
2021-03-15	1.850	1.650	1.990	1.850	1.850	2,000	3,700	1.8500	1.290	1.151	1.388	1.290	1.290	2,868	1.2900	1.09%
2021-03-12	1.830	1.590	1.830	1.830	1.870	10,000	18,380	1.8380	1.276	1.109	1.276	1.276	1.304	14,341	1.2816	-1.08%
2021-03-11	1.850	1.850	1.940	1.850	1.850	8,000	14,800	1.8500	1.290	1.290	1.353	1.290	1.290	11,473	1.2900	2.21%
2021-03-10	1.810	1.590	1.810	1.850	1.850	2,000	3,700	1.8500	1.262	1.109	1.262	1.290	1.290	2,868	1.2900	-2.16%
2021-03-09	1.850	1.850	1.930	1.850	1.850	12,000	22,200	1.8500	1.290	1.290	1.346	1.290	1.290	17,209	1.2900	3.35%
2021-03-08	1.790	-	1.790	-	-	0	0	-	1.248	-	1.248	-	-	0	-	0.00%
2021-03-05	1.790	1.650	1.790	-	-	0	0	-	1.248	1.151	1.248	-	-	0	-	-3.24%
2021-03-04	1.850	1.820	1.890	1.850	1.850	4,000	7,400	1.8500	1.290	1.269	1.318	1.290	1.290	5,736	1.2900	2.78%
2021-03-03	1.800	1.800	1.980	1.780	1.790	32,000	57,220	1.7881	1.255	1.255	1.381	1.241	1.248	45,892	1.2469	2.86%
2021-03-02	1.750	1.750	1.780	-	-	0	0	-	1.220	1.220	1.241	-	-	0	-	1.16%
2021-03-01	1.730	1.730	1.780	-	-	0	0	-	1.206	1.206	1.241	-	-	0	-	1.76%
2021-02-26	1.700	1.700	1.780	1.700	1.700	18,000	30,600	1.7000	1.185	1.185	1.241	1.185	1.185	25,814	1.1854	1.80%
2021-02-25	1.670	1.600	1.780	-	-	0	0	-	1.164	1.116	1.241	-	-	0	-	0.00%
2021-02-24	1.670	1.660	1.780	-	-	0	0	-	1.164	1.158	1.241	-	-	0	-	0.00%
2021-02-23	1.670	1.670	1.780	1.650	1.650	22,000	36,300	1.6500	1.164	1.164	1.241	1.151	1.151	31,550	1.1505	1.83%
2021-02-22	1.640	1.640	1.780	1.640	1.640	8,000	13,120	1.6400	1.144	1.144	1.241	1.144	1.144	11,473	1.1436	-0.61%
2021-02-19	1.650	1.640	1.780	1.650	1.650	46,000	75,900	1.6500	1.151	1.144	1.241	1.151	1.151	65,969	1.1505	0.00%
2021-02-18	1.650	1.520	1.780	-	-	0	0	-	1.151	1.060	1.241	-	-	0	-	0.00%
2021-02-17	1.650	1.650	1.780	1.610	1.650	60,000	98,100	1.6350	1.151	1.151	1.241	1.123	1.151	86,047	1.1401	0.00%
2021-02-16	1.650	1.600	1.650	1.640	1.650	46,000	75,800	1.6478	1.151	1.116	1.151	1.144	1.151	65,969	1.1490	0.00%
2021-02-11	1.650	1.610	1.780	-	-	30,000	48,600	1.6200	1.151	1.123	1.241	-	-	43,023	1.1296	0.00%
2021-02-10	1.650	1.650	1.660	-	-	0	0	-	1.151	1.151	1.158	-	-	0	-	0.00%
2021-02-09	1.650	1.650	1.670	1.650	1.650	20,000	33,000	1.6500	1.151	1.151	1.164	1.151	1.151	28,682	1.1505	-1.20%
2021-02-08	1.670	1.650	1.670	-	-	0	0	-	1.164	1.151	1.164	-	-	0	-	0.00%
2021-02-05	1.670	1.650	1.770	-	-	0	0	-	1.164	1.151	1.234	-	-	0	-	0.00%
2021-02-04	1.670	1.670	1.690	1.670	1.680	66,000	110,240	1.6703	1.164	1.164	1.178	1.164	1.171	94,651	1.1647	-1.18%
2021-02-03	1.690	1.680	1.690	-	-	0	0	-	1.178	1.171	1.178	-	-	0	-	-1.17%
2021-02-02	1.710	1.680	1.780	1.700	1.710	60,000	102,520	1.7087	1.192	1.171	1.241	1.185	1.192	86,047	1.1914	0.00%
2021-02-01	1.710	1.700	1.780	1.660	1.710	32,000	54,620	1.7069	1.192	1.185	1.241	1.158	1.192	45,892	1.1902	-0.58%
2021-01-29	1.720	1.650	1.720	-	-	0	0	-	1.199	1.151	1.199	-	-	0	-	0.00%
2021-01-28	1.720	1.690	1.720	1.650	1.720	4,000	6,740	1.6850	1.199	1.178	1.199	1.151	1.199	5,736	1.1749	1.18%
2021-01-27	1.700	1.650	1.700	-	-	0	0	-	1.185	1.151	1.185	-	-	0	-	-0.58%
2021-01-26	1.710	1.650	1.710	-	-	0	0	-	1.192	1.151	1.192	-	-	0	-	-0.58%
2021-01-25	1.720	1.660	1.780	-	-	0	0	-	1.199	1.158	1.241	-	-	0	-	0.00%
2021-01-22	1.720	1.710	1.760	-	-	0	0	-	1.199	1.192	1.227	-	-	0	-	0.00%
2021-01-21	1.720	1.590	1.750	1.720	1.720	12,000	20,640	1.7200	1.199	1.109	1.220	1.199	1.199	17,209	1.1994	0.00%
2021-01-20	1.720	1.710	1.760	1.670	1.720	46,000	78,620	1.7091	1.199	1.192	1.227	1.164	1.199	65,969	1.1918	0.00%
2021-01-19	1.720	1.580	1.760	-	-	0	0	-	1.199	1.102	1.227	-	-	0	-	0.00%
2021-01-18	1.720	1.680	1.720	1.650	1.750	8,000	13,600	1.7000	1.199	1.171	1.199	1.151	1.220	11,473	1.1854	-1.71%
2021-01-15	1.750	1.680	1.770	-	-	0	0	-	1.220	1.171	1.234	-	-	0	-	0.00%
2021-01-14	1.750	1.750	1.770	1.750	1.750	28,000	49,000	1.7500	1.220	1.220	1.234	1.220	1.220	40,155	1.2203	-0.57%
2021-01-13	1.760	1.700	1.770	1.760	1.760	10,000	17,600	1.7600	1.227	1.185	1.234	1.227	1.227	14,341	1.2272	-0.56%
2021-01-12	1.770	1.630	1.770	-	-	0	0	-	1.234	1.137	1.234	-	-	0	-	0.00%
2021-01-11	1.770	1.510	1.770	1.770	1.770	2,000	3,540	1.7700	1.234	1.053	1.234	1.234	1.234	2,868	1.2342	0.00%
2021-01-08	1.770	1.630	1.780	-	-	0	0	-	1.234	1.137	1.241	-	-	0	-	0.00%
2021-01-07	1.770	1.520	1.770	-	-	0	0	-	1.234	1.060	1.234	-	-	0	-	-0.56%
2021-01-06	1.780	1.640	1.780	-	-	0	0	-	1.241	1.144	1.241	-	-	0	-	0.00%
2021-01-05	1.780	1.640	1.800	-	-	0	0	-	1.241	1.144	1.255	-	-	0	-	0.00%
2021-01-04	1.780	1.800	1.990	1.780	1.780	68,000	121,040	1.7800	1.241	1.255	1.388	1.241	1.241	97,519	1.2412	0.56%
2020-12-31	1.770	1.650	1.800	-	-	0	0	-	1.234	1.151	1.255	-	-	0	-	0.00%
2020-12-30	1.770	1.680	1.770	-	-	0	0	-	1.234	1.171	1.234	-	-	0	-	-0.56%
2020-12-29	1.780	1.700	1.780	1.650	1.780	12,000	20,580	1.7150	1.241	1.185	1.241	1.151	1.241	17,209	1.1959	0.00%
2020-12-28	1.780	1.680	1.790	1.780	1.790	20,000	35,700	1.7850	1.241	1.171	1.248	1.241	1.248	28,682	1.2447	-0.56%
2020-12-24	1.790	1.700	1.790	-	-	0	0	-	1.248	1.185	1.248	-	-	0	-	-0.56%
2020-12-23	1.800	1.750	1.800	-	-	0	0	-	1.255	1.220	1.255	-	-	0	-	0.00%
2020-12-22	1.800	1.700	1.800	-	-	0	0	-	1.255	1.185	1.255	-	-	0	-	0.00%
2020-12-21	1.800	1.630	1.800	-	-	0	0	-	1.255	1.137	1.255	-	-	0	-	0.00%
2020-12-18	1.800	1.700	1.800	1.800	1.800	2,000	3,600	1.8000	1.255	1.185	1.255	1.255	1.255	2,868	1.2551	0.00%
2020-12-17	1.800	1.800	1.920	-	-	0	0	-	1.255	1.255	1.339	-	-	0	-	0.00%
2020-12-16	1.800	1.800	1.830	1.800	1.800	2,000	3,600	1.8000	1.255	1.255	1.276	1.255	1.255	2,868	1.2551	0.00%
2020-12-15	1.800	1.760	1.800	-	-	0	0	-	1.255	1.227	1.255	-	-	0	-	0.00%
2020-12-14	1.800	1.750	1.800	1.800	1.800	10,000	18,000	1.8000	1.255	1.220	1.255	1.255	1.255	14,341	1.2551	0.00%
2020-12-11	1.800	1.800	1.840	-	-	22,000	39,600	1.8000	1.255	1.255	1.283	-	-	31,550	1.2551	0.00%
2020-12-10	1.800	1.750	1.800	1.750	1.890	268,000	473,060	1.7651	1.255	1.220	1.255	1.220	1.318	384,341	1.2308	-4.76%
2020-12-09	1.890	1.850	1.900	1.890	1.990	46,000	87,840	1.9096	1.318	1.290	1.325	1.318	1.388	65,969	1.3315	0.00%
2020-12-08	1.890	1.810	1.890	1.850	1.890	36,000	67,180	1.8661	1.318	1.262	1.318	1.290	1.318	51,628	1.3012	2.16%
2020-12-07	1.850	1.800	1.850	1.800	1.850	34,000	62,200	1.8294	1.290	1.255	1.290	1.255	1.290	48,760	1.2756	2.78%
2020-12-04	1.800	1.800	1.950	1.800	1.800	54,000	97,200	1.8000	1.255	1.255	1.360	1.255	1.255	77,442	1.2551	1.12%
2020-12-03	1.780	1.770	1.950	-	-	0	0	-	1.241	1.234	1.360	-	-	0	-	0.00%
2020-12-02	1.780	1.760	1.800	1.780	1.780	30,000	53,400	1.7800	1.241	1.227	1.255	1.241	1.241	43,023	1.2412	0.00%
2020-12-01	1.780	1.780	1.980	1.780	1.830	98,000	176,140	1.7973	1.241	1.241	1.381	1.241	1.276	140,543	1.2533	-8.72%
2020-11-30	1.950	1.820	2.000	-	-	0	0	-	1.360	1.269	1.395	-	-	0	-	0.00%
2020-11-27	1.950	1.820	2.000	-	-	0	0	-	1.360	1.269	1.395	-	-	0	-	0.00%
2020-11-26	1.950	1.820	2.000	-	-	0	0	-	1.360	1.269	1.395	-	-	0	-	0.00%
2020-11-25	1.950	1.780	2.010	-	-	0	0	-	1.360	1.241	1.402	-	-	0	-	0.00%
2020-11-24	1.950	1.850	1.950	1.800	1.950	22,000	40,500	1.8409	1.360	1.290	1.360	1.255	1.360	31,550	1.2837	0.00%
2020-11-23	1.950	1.820	1.950	-	-	0	0	-	1.360	1.269	1.360	-	-	0	-	-2.99%
2020-11-20	2.010	1.820	2.010	2.020	2.020	2,000	4,040	2.0200	1.402	1.269	1.402	1.409	1.409	2,868	1.4085	1.01%
2020-11-19	1.990	1.820	1.990	1.900	2.000	34,000	66,080	1.9435	1.388	1.269	1.388	1.325	1.395	48,760	1.3552	2.05%
2020-11-18	1.950	1.900	1.950	-	-	0	0	-	1.360	1.325	1.360	-	-	0	-	0.00%
2020-11-17	1.950	1.800	1.950	1.950	1.950	30,000	58,500	1.9500	1.360	1.255	1.360	1.360	1.360	43,023	1.3597	3.72%
2020-11-16	1.880	1.720	2.000	-	-	0	0	-	1.311	1.199	1.395	-	-	0	-	0.00%
2020-11-13	1.880	1.670	2.000	-	-	0	0	-	1.311	1.164	1.395	-	-	0	-	0.00%
2020-11-12	1.880	1.600	2.000	-	-	0	0	-	1.311	1.116	1.395	-	-	0	-	0.00%
2020-11-11	1.880	1.730	1.880	1.950	1.950	10,000	19,500	1.9500	1.311	1.206	1.311	1.360	1.360	14,341	1.3597	0.00%
2020-11-10	1.880	1.680	1.920	-	-	0	0	-	1.311	1.171	1.339	-	-	0	-	0.00%
2020-11-09	1.880	-	2.000	-	-	0	0	-	1.311	-	1.395	-	-	0	-	0.00%
2020-11-06	1.880	1.650	2.000	-	-	0	0	-	1.311	1.151	1.395	-	-	0	-	0.00%
2020-11-05	1.880	1.650	2.000	-	-	0	0	-	1.311	1.151	1.395	-	-	0	-	0.00%
2020-11-04	1.880	1.640	1.950	-	-	0	0	-	1.311	1.144	1.360	-	-	0	-	0.00%
2020-11-03	1.880	1.610	1.920	-	-	0	0	-	1.311	1.123	1.339	-	-	0	-	0.00%
2020-11-02	1.880	1.610	1.950	-	-	0	0	-	1.311	1.123	1.360	-	-	0	-	0.00%
2020-10-30	1.880	-	2.000	-	-	0	0	-	1.311	-	1.395	-	-	0	-	0.00%
2020-10-29	1.880	1.600	2.000	-	-	0	0	-	1.311	1.116	1.395	-	-	0	-	0.00%
2020-10-28	1.880	1.700	1.920	-	-	0	0	-	1.311	1.185	1.339	-	-	0	-	0.00%
2020-10-27	1.880	1.600	2.000	-	-	0	0	-	1.311	1.116	1.395	-	-	0	-	0.00%
2020-10-23	1.880	1.720	1.900	-	-	0	0	-	1.311	1.199	1.325	-	-	0	-	0.00%
2020-10-22	1.880	1.720	1.880	-	-	0	0	-	1.311	1.199	1.311	-	-	0	-	-0.53%
2020-10-21	1.890	1.720	1.920	-	-	0	0	-	1.318	1.199	1.339	-	-	0	-	0.00%
2020-10-20	1.890	1.720	1.920	-	-	0	0	-	1.318	1.199	1.339	-	-	0	-	0.00%
2020-10-19	1.890	1.720	1.920	-	-	0	0	-	1.318	1.199	1.339	-	-	0	-	0.00%
2020-10-16	1.890	1.730	1.890	-	-	0	0	-	1.318	1.206	1.318	-	-	0	-	-0.53%
2020-10-15	1.900	1.720	1.920	-	-	0	0	-	1.325	1.199	1.339	-	-	0	-	0.00%
2020-10-14	1.900	1.740	1.920	-	-	0	0	-	1.325	1.213	1.339	-	-	0	-	0.00%
2020-10-12	1.900	1.720	1.900	-	-	0	0	-	1.325	1.199	1.325	-	-	0	-	0.00%
2020-10-09	1.900	1.720	1.900	-	-	0	0	-	1.325	1.199	1.325	-	-	0	-	0.00%
2020-10-08	1.900	1.700	1.920	-	-	0	0	-	1.325	1.185	1.339	-	-	0	-	0.00%
2020-10-07	1.900	1.720	1.900	1.900	1.900	4,000	7,600	1.9000	1.325	1.199	1.325	1.325	1.325	5,736	1.3249	1.60%
2020-10-06	1.870	1.730	1.890	1.720	1.870	84,000	145,840	1.7362	1.304	1.206	1.318	1.199	1.304	120,465	1.2106	-1.58%
2020-10-05	1.900	1.680	1.920	1.900	1.900	30,000	57,000	1.9000	1.325	1.171	1.339	1.325	1.325	43,023	1.3249	-1.04%
2020-09-30	1.920	1.680	1.920	-	-	0	0	-	1.339	1.171	1.339	-	-	0	-	0.00%
2020-09-29	1.920	1.770	1.920	-	-	0	0	-	1.339	1.234	1.339	-	-	0	-	0.00%
2020-09-28	1.920	1.610	1.920	-	-	0	0	-	1.339	1.123	1.339	-	-	0	-	0.00%
2020-09-25	1.920	1.750	1.920	-	-	0	0	-	1.339	1.220	1.339	-	-	0	-	0.00%
2020-09-24	1.920	1.740	1.930	-	-	0	0	-	1.339	1.213	1.346	-	-	0	-	0.00%
2020-09-23	1.920	1.920	1.970	1.880	1.880	150,000	282,000	1.8800	1.339	1.339	1.374	1.311	1.311	215,116	1.3109	0.00%
2020-09-22	1.920	1.810	1.970	-	-	0	0	-	1.339	1.262	1.374	-	-	0	-	0.00%
2020-09-21	1.920	1.840	1.980	-	-	0	0	-	1.339	1.283	1.381	-	-	0	-	0.00%
2020-09-18	1.920	1.920	1.930	1.870	1.920	68,000	126,760	1.8641	1.339	1.339	1.346	1.304	1.339	97,519	1.2998	-2.54%
2020-09-17	1.970	1.890	1.990	-	-	0	0	-	1.374	1.318	1.388	-	-	0	-	0.00%
2020-09-16	1.970	1.870	1.980	-	-	0	0	-	1.374	1.304	1.381	-	-	0	-	0.00%
2020-09-15	1.970	1.860	1.990	-	-	0	0	-	1.374	1.297	1.388	-	-	0	-	0.00%
2020-09-14	1.970	1.970	2.000	-	-	0	0	-	1.374	1.374	1.395	-	-	0	-	0.00%
2020-09-11	1.970	1.920	2.000	-	-	0	0	-	1.374	1.339	1.395	-	-	0	-	0.00%
2020-09-10	1.970	1.900	1.970	-	-	0	0	-	1.374	1.325	1.374	-	-	0	-	-1.50%
2020-09-09	2.000	1.960	2.000	1.990	2.040	114,000	227,140	1.9925	1.395	1.367	1.395	1.388	1.422	163,489	1.3893	0.50%
2020-09-08	1.990	1.990	2.040	1.900	2.040	64,000	125,880	1.9669	1.388	1.388	1.422	1.325	1.422	91,783	1.3715	-3.86%
2020-09-07	2.070	2.020	2.070	-	-	0	0	-	1.443	1.409	1.443	-	-	0	-	-0.48%
2020-09-04	2.080	2.040	2.080	-	-	0	0	-	1.450	1.422	1.450	-	-	0	-	0.00%
2020-09-03	2.080	2.030	2.090	-	-	0	0	-	1.450	1.416	1.457	-	-	0	-	0.00%
2020-09-02	2.080	2.080	2.090	2.030	2.040	6,000	12,200	2.0333	1.450	1.450	1.457	1.416	1.422	8,605	1.4178	-5.45%
2020-09-01	2.200	2.100	2.200	2.100	2.200	30,000	64,900	2.1633	1.534	1.464	1.534	1.464	1.534	43,023	1.5085	0.00%
2020-08-31	2.200	2.080	2.280	-	-	0	0	-	1.534	1.450	1.590	-	-	0	-	0.00%
2020-08-28	2.200	2.100	2.280	-	-	0	0	-	1.534	1.464	1.590	-	-	0	-	0.00%
2020-08-27	2.200	1.850	2.350	-	-	0	0	-	1.534	1.290	1.639	-	-	0	-	0.00%
2020-08-26	2.200	2.120	2.280	-	-	0	0	-	1.534	1.478	1.590	-	-	0	-	0.00%
2020-08-25	2.200	2.120	2.280	-	-	0	0	-	1.534	1.478	1.590	-	-	0	-	0.00%
2020-08-24	2.200	-	2.280	-	-	0	0	-	1.534	-	1.590	-	-	0	-	0.00%
2020-08-21	2.200	2.120	2.270	-	-	0	0	-	1.534	1.478	1.583	-	-	0	-	0.00%
2020-08-20	2.200	2.140	2.200	-	-	0	0	-	1.534	1.492	1.534	-	-	0	-	0.00%
2020-08-19	2.200	2.140	2.280	2.200	2.200	6,000	13,200	2.2000	1.534	1.492	1.590	1.534	1.534	8,605	1.5341	0.92%
2020-08-18	2.180	2.150	2.180	2.170	2.180	16,000	34,820	2.1763	1.520	1.499	1.520	1.513	1.520	22,946	1.5175	-1.36%
2020-08-17	2.210	2.150	2.210	2.220	2.220	34,000	75,480	2.2200	1.541	1.499	1.541	1.548	1.548	48,760	1.5480	-3.91%
2020-08-14	2.300	2.220	2.300	2.200	2.300	52,000	115,600	2.2231	1.604	1.548	1.604	1.534	1.604	74,574	1.5501	-1.29%
2020-08-13	2.330	2.210	2.340	2.200	2.330	58,000	129,520	2.2331	1.625	1.541	1.632	1.534	1.625	83,178	1.5571	1.30%
2020-08-12	2.300	2.200	2.300	2.200	2.300	66,000	145,660	2.2070	1.604	1.534	1.604	1.534	1.604	94,651	1.5389	-0.43%
2020-08-11	2.310	2.080	2.330	2.300	2.310	4,000	9,220	2.3050	1.611	1.450	1.625	1.604	1.611	5,736	1.6073	0.87%
2020-08-10	2.290	-	-	2.290	2.290	30,000	68,700	2.2900	1.597	-	-	1.597	1.597	43,023	1.5968	0.88%
2020-08-07	2.270	2.050	2.280	2.270	2.270	2,000	4,540	2.2700	1.583	1.429	1.590	1.583	1.583	2,868	1.5829	1.34%
2020-08-06	2.240	2.010	2.240	2.180	2.240	14,000	31,120	2.2229	1.562	1.402	1.562	1.520	1.562	20,078	1.5500	2.75%
2020-08-05	2.180	2.030	2.180	-	-	0	0	-	1.520	1.416	1.520	-	-	0	-	0.00%
2020-08-04	2.180	2.030	2.180	-	-	0	0	-	1.520	1.416	1.520	-	-	0	-	0.00%
2020-08-03	2.180	2.010	2.180	2.180	2.180	24,000	49,240	2.0517	1.520	1.402	1.520	1.520	1.520	34,419	1.4306	0.00%
2020-07-31	2.180	2.060	2.280	-	-	0	0	-	1.520	1.436	1.590	-	-	0	-	0.00%
2020-07-30	2.180	2.070	2.180	2.180	2.180	46,000	97,160	2.1122	1.520	1.443	1.520	1.520	1.520	65,969	1.4728	0.00%
2020-07-29	2.180	2.060	2.180	-	-	26,000	54,080	2.0800	1.520	1.436	1.520	-	-	37,287	1.4504	0.00%
2020-07-28	2.180	2.080	2.180	-	-	0	0	-	1.520	1.450	1.520	-	-	0	-	-0.91%
2020-07-27	2.200	2.050	2.350	-	-	0	0	-	1.534	1.429	1.639	-	-	0	-	0.00%
2020-07-24	2.200	1.650	2.290	-	-	0	0	-	1.534	1.151	1.597	-	-	0	-	0.00%
2020-07-23	2.200	2.100	2.200	2.200	2.200	24,000	52,800	2.2000	1.534	1.464	1.534	1.534	1.534	34,419	1.5341	0.00%
2020-07-22	2.200	2.050	2.200	-	-	0	0	-	1.534	1.429	1.534	-	-	0	-	0.00%
2020-07-21	2.200	2.040	2.300	-	-	0	0	-	1.534	1.422	1.604	-	-	0	-	0.00%
2020-07-20	2.200	-	2.200	-	-	0	0	-	1.534	-	1.534	-	-	0	-	0.00%
2020-07-17	2.200	2.120	2.200	2.190	2.200	26,000	57,120	2.1969	1.534	1.478	1.534	1.527	1.534	37,287	1.5319	0.46%
2020-07-16	2.190	2.100	2.190	2.190	2.200	26,000	56,960	2.1908	1.527	1.464	1.527	1.527	1.534	37,287	1.5276	-1.35%
2020-07-15	2.220	2.120	2.220	2.200	2.220	4,000	8,840	2.2100	1.548	1.478	1.548	1.534	1.548	5,736	1.5410	0.91%
2020-07-14	2.200	2.100	2.230	-	-	0	0	-	1.534	1.464	1.555	-	-	0	-	0.00%
2020-07-13	2.200	2.100	2.200	2.190	2.200	60,000	131,960	2.1993	1.534	1.464	1.534	1.527	1.534	86,047	1.5336	0.00%
2020-07-10	2.200	2.100	2.200	2.200	2.200	26,000	57,200	2.2000	1.534	1.464	1.534	1.534	1.534	37,287	1.5341	0.00%
2020-07-09	2.200	2.100	2.200	2.200	2.200	50,000	110,000	2.2000	1.534	1.464	1.534	1.534	1.534	71,705	1.5341	1.38%
2020-07-08	2.170	2.060	2.200	2.170	2.200	52,000	114,320	2.1985	1.513	1.436	1.534	1.513	1.534	74,574	1.5330	-1.36%
2020-07-07	2.200	2.150	2.200	2.150	2.200	52,000	114,200	2.1962	1.534	1.499	1.534	1.499	1.534	74,574	1.5314	-5.17%
2020-07-06	2.320	2.150	2.330	2.000	2.320	46,000	101,260	2.2013	1.618	1.499	1.625	1.395	1.618	65,969	1.5350	1.75%
2020-07-03	2.280	2.080	2.280	-	-	0	0	-	1.590	1.450	1.590	-	-	0	-	0.00%
2020-07-02	2.280	2.070	-	2.280	2.280	2,000	4,560	2.2800	1.590	1.443	-	1.590	1.590	2,868	1.5898	2.70%
2020-06-30	2.220	2.060	2.220	2.060	2.240	4,000	8,600	2.1500	1.548	1.436	1.548	1.436	1.562	5,736	1.4992	-0.89%
2020-06-29	2.240	2.200	2.260	2.200	2.250	41,000	90,460	2.2063	1.562	1.534	1.576	1.534	1.569	58,798	1.5385	1.82%
2020-06-26	2.200	2.140	2.260	-	-	0	0	-	1.534	1.492	1.576	-	-	0	-	0.00%
2020-06-24	2.200	2.080	2.200	2.200	2.200	128,000	281,600	2.2000	1.534	1.450	1.534	1.534	1.534	183,566	1.5341	2.80%
2020-06-23	2.140	2.060	-	-	-	0	0	-	1.492	1.436	-	-	-	0	-	0.00%
2020-06-22	2.140	2.060	-	-	-	0	0	-	1.492	1.436	-	-	-	0	-	0.00%
2020-06-19	2.140	2.140	2.200	-	-	0	0	-	1.492	1.492	1.534	-	-	0	-	2.88%
2020-06-18	2.080	2.060	2.240	-	-	0	0	-	1.450	1.436	1.562	-	-	0	-	0.00%
2020-06-17	2.080	2.080	2.200	-	-	8,000	15,840	1.9800	1.450	1.450	1.534	-	-	11,473	1.3806	2.97%
2020-06-16	2.050	2.020	2.130	-	-	0	0	-	1.409	1.388	1.464	-	-	0	-	0.00%
2020-06-15	2.050	1.960	2.280	-	-	0	0	-	1.409	1.347	1.567	-	-	0	-	0.00%
2020-06-12	2.050	2.050	2.300	2.050	2.050	10,000	20,500	2.0500	1.409	1.409	1.580	1.409	1.409	14,554	1.4085	-2.84%
2020-06-11	2.110	2.080	2.400	-	-	0	0	-	1.450	1.429	1.649	-	-	0	-	0.00%
2020-06-10	2.110	2.110	2.300	2.020	2.020	2,000	4,040	2.0200	1.450	1.450	1.580	1.388	1.388	2,911	1.3879	-0.47%
2020-06-09	2.120	2.050	2.200	2.110	2.120	4,000	8,460	2.1150	1.457	1.409	1.512	1.450	1.457	5,822	1.4532	0.47%
2020-06-08	2.110	2.110	2.280	2.100	2.100	10,000	21,000	2.1000	1.450	1.450	1.567	1.443	1.443	14,554	1.4429	0.48%
2020-06-05	2.100	2.100	2.140	2.100	2.180	36,000	76,920	2.1367	1.443	1.443	1.470	1.443	1.498	52,395	1.4681	-4.55%
2020-06-04	2.200	2.200	2.420	2.200	2.200	21,000	46,160	2.1981	1.512	1.512	1.663	1.512	1.512	30,564	1.5103	-1.79%
2020-06-03	2.240	2.120	2.400	2.240	2.240	2,000	4,480	2.2400	1.539	1.457	1.649	1.539	1.539	2,911	1.5391	0.00%
2020-06-02	2.240	2.240	2.350	2.130	2.130	2,000	4,260	2.1300	1.539	1.539	1.615	1.464	1.464	2,911	1.4635	-0.44%
2020-06-01	2.250	2.150	2.250	2.240	2.260	62,000	139,220	2.2455	1.546	1.477	1.546	1.539	1.553	90,235	1.5429	-6.64%
2020-05-29	2.410	2.000	2.410	2.420	2.420	2,000	4,840	2.4200	1.656	1.374	1.656	1.663	1.663	2,911	1.6628	7.59%
2020-05-28	2.240	2.200	2.380	-	-	0	0	-	1.539	1.512	1.635	-	-	0	-	0.00%
2020-05-27	2.240	2.240	2.290	2.240	2.290	16,000	36,240	2.2650	1.539	1.539	1.573	1.539	1.573	23,287	1.5563	-5.88%
2020-05-26	2.380	2.190	2.380	-	-	0	0	-	1.635	1.505	1.635	-	-	0	-	-0.42%
2020-05-25	2.390	2.160	2.400	-	-	0	0	-	1.642	1.484	1.649	-	-	0	-	0.00%
2020-05-22	2.390	2.300	2.400	2.290	2.390	28,000	64,620	2.3079	1.642	1.580	1.649	1.573	1.642	40,751	1.5857	-2.05%
2020-05-21	2.440	2.290	2.470	-	-	0	0	-	1.677	1.573	1.697	-	-	0	-	0.00%
2020-05-20	2.440	2.280	2.450	-	-	0	0	-	1.677	1.567	1.683	-	-	0	-	0.00%
2020-05-19	2.440	2.290	2.440	-	-	0	0	-	1.677	1.573	1.677	-	-	0	-	0.00%
2020-05-18	2.440	2.280	2.450	-	-	0	0	-	1.677	1.567	1.683	-	-	0	-	0.00%
2020-05-15	2.440	2.290	2.460	2.290	2.440	14,000	32,700	2.3357	1.677	1.573	1.690	1.573	1.677	20,376	1.6049	2.52%
2020-05-14	2.380	2.280	2.440	-	-	0	0	-	1.635	1.567	1.677	-	-	0	-	0.00%
2020-05-13	2.380	2.310	2.380	2.380	2.380	2,000	4,760	2.3800	1.635	1.587	1.635	1.635	1.635	2,911	1.6353	0.85%
2020-05-12	2.360	2.280	2.400	2.360	2.360	2,000	4,720	2.3600	1.622	1.567	1.649	1.622	1.622	2,911	1.6215	0.85%
2020-05-11	2.340	2.330	2.340	-	-	0	0	-	1.608	1.601	1.608	-	-	0	-	0.00%
2020-05-08	2.340	2.320	2.340	2.330	2.340	10,000	23,360	2.3360	1.608	1.594	1.608	1.601	1.608	14,554	1.6050	1.30%
2020-05-07	2.310	2.280	2.500	2.400	2.400	16,000	38,400	2.4000	1.587	1.567	1.718	1.649	1.649	23,287	1.6490	0.00%
2020-05-06	2.310	2.210	2.310	2.300	2.310	4,000	9,220	2.3050	1.587	1.518	1.587	1.580	1.587	5,822	1.5837	2.67%
2020-05-05	2.250	2.170	2.250	2.170	2.280	16,000	35,360	2.2100	1.546	1.491	1.546	1.491	1.567	23,287	1.5185	2.27%
2020-05-04	2.200	2.110	2.360	2.200	2.200	20,000	44,000	2.2000	1.512	1.450	1.622	1.512	1.512	29,108	1.5116	-5.17%
2020-04-29	2.320	2.260	2.390	-	-	0	0	-	1.594	1.553	1.642	-	-	0	-	0.00%
2020-04-28	2.320	2.250	2.370	-	-	0	0	-	1.594	1.546	1.628	-	-	0	-	0.00%
2020-04-27	2.320	2.220	2.320	2.320	2.380	8,000	18,720	2.3400	1.594	1.525	1.594	1.594	1.635	11,643	1.6078	0.00%
2020-04-24	2.320	2.220	2.320	-	-	0	0	-	1.594	1.525	1.594	-	-	0	-	-1.69%
2020-04-23	2.360	2.300	2.390	-	-	0	0	-	1.622	1.580	1.642	-	-	0	-	0.00%
2020-04-22	2.360	2.250	2.380	-	-	0	0	-	1.622	1.546	1.635	-	-	0	-	0.00%
2020-04-21	2.360	2.290	2.360	-	-	0	0	-	1.622	1.573	1.622	-	-	0	-	-1.26%
2020-04-20	2.390	2.310	2.400	-	-	0	0	-	1.642	1.587	1.649	-	-	0	-	0.00%
2020-04-17	2.390	2.360	2.390	2.340	2.400	74,000	173,360	2.3427	1.642	1.622	1.642	1.608	1.649	107,700	1.6097	1.70%
2020-04-16	2.350	2.350	2.400	2.350	2.400	10,000	23,900	2.3900	1.615	1.615	1.649	1.615	1.649	14,554	1.6422	-5.62%
2020-04-15	2.490	2.290	2.500	-	-	0	0	-	1.711	1.573	1.718	-	-	0	-	0.00%
2020-04-14	2.490	2.270	2.540	-	-	0	0	-	1.711	1.560	1.745	-	-	0	-	0.00%
2020-04-09	2.490	2.330	2.490	-	-	0	0	-	1.711	1.601	1.711	-	-	0	-	0.00%
2020-04-08	2.490	2.260	2.490	-	-	0	0	-	1.711	1.553	1.711	-	-	0	-	0.00%
2020-04-07	2.490	2.290	2.490	2.290	2.500	12,000	29,160	2.4300	1.711	1.573	1.711	1.573	1.718	17,465	1.6696	1.63%
2020-04-06	2.450	2.020	2.500	-	-	0	0	-	1.683	1.388	1.718	-	-	0	-	0.00%
2020-04-03	2.450	2.290	2.450	-	-	0	0	-	1.683	1.573	1.683	-	-	0	-	0.00%
2020-04-02	2.450	2.290	2.450	-	-	0	0	-	1.683	1.573	1.683	-	-	0	-	0.00%
2020-04-01	2.450	2.310	2.450	2.450	2.450	2,000	4,900	2.4500	1.683	1.587	1.683	1.683	1.683	2,911	1.6834	0.82%
2020-03-31	2.430	2.310	2.430	2.330	2.500	30,000	71,860	2.3953	1.670	1.587	1.670	1.601	1.718	43,662	1.6458	0.00%
2020-03-30	2.430	2.270	2.450	-	-	0	0	-	1.670	1.560	1.683	-	-	0	-	0.00%
2020-03-27	2.430	2.330	2.450	-	-	0	0	-	1.670	1.601	1.683	-	-	0	-	0.00%
2020-03-26	2.430	2.200	2.450	2.430	2.440	6,000	14,620	2.4367	1.670	1.512	1.683	1.670	1.677	8,732	1.6742	0.00%
2020-03-25	2.430	2.290	2.430	2.370	2.430	102,000	242,080	2.3733	1.670	1.573	1.670	1.628	1.670	148,452	1.6307	-2.80%
2020-03-24	2.500	2.250	2.600	-	-	0	0	-	1.718	1.546	1.786	-	-	0	-	0.00%
2020-03-23	2.500	2.200	2.590	-	-	0	0	-	1.718	1.512	1.780	-	-	0	-	0.00%
2020-03-20	2.500	2.420	2.500	2.400	2.600	100,000	242,880	2.4288	1.718	1.663	1.718	1.649	1.786	145,541	1.6688	-1.96%
2020-03-19	2.550	2.200	2.600	-	-	0	0	-	1.752	1.512	1.786	-	-	0	-	0.00%
2020-03-18	2.550	2.450	2.620	2.490	2.570	24,000	59,920	2.4967	1.752	1.683	1.800	1.711	1.766	34,930	1.7154	0.79%
2020-03-17	2.530	2.250	2.530	-	-	0	0	-	1.738	1.546	1.738	-	-	0	-	-1.56%
2020-03-16	2.570	2.440	2.570	2.600	2.600	46,000	120,700	2.6239	1.766	1.677	1.766	1.786	1.786	66,949	1.8029	-5.17%
2020-03-13	2.710	2.400	2.780	-	-	0	0	-	1.862	1.649	1.910	-	-	0	-	0.00%
2020-03-12	2.710	2.520	2.710	-	-	0	0	-	1.862	1.731	1.862	-	-	0	-	-2.17%
2020-03-11	2.770	2.690	2.770	-	-	0	0	-	1.903	1.848	1.903	-	-	0	-	-0.72%
2020-03-10	2.790	2.680	2.790	2.800	2.800	10,000	28,000	2.8000	1.917	1.841	1.917	1.924	1.924	14,554	1.9239	2.20%
2020-03-09	2.730	2.600	2.730	2.740	2.820	48,000	133,160	2.7742	1.876	1.786	1.876	1.883	1.938	69,860	1.9061	-3.19%
2020-03-06	2.820	2.750	2.840	-	-	0	0	-	1.938	1.890	1.951	-	-	0	-	0.00%
2020-03-05	2.820	2.740	2.830	2.750	2.820	34,000	93,800	2.7588	1.938	1.883	1.944	1.890	1.938	49,484	1.8956	0.00%
2020-03-04	2.820	2.750	2.820	-	-	0	0	-	1.938	1.890	1.938	-	-	0	-	-0.35%
2020-03-03	2.830	2.760	2.830	2.760	2.840	210,000	580,400	2.7638	1.944	1.896	1.944	1.896	1.951	305,636	1.8990	-0.35%
2020-03-02	2.840	2.730	2.840	2.790	2.840	14,000	39,560	2.8257	1.951	1.876	1.951	1.917	1.951	20,376	1.9415	0.00%
2020-02-28	2.840	2.770	2.840	2.790	2.840	116,000	324,740	2.7995	1.951	1.903	1.951	1.917	1.951	168,827	1.9235	-1.39%
2020-02-27	2.880	2.880	2.900	-	-	0	0	-	1.979	1.979	1.993	-	-	0	-	1.05%
2020-02-26	2.850	2.850	2.880	2.850	2.850	304,000	866,220	2.8494	1.958	1.958	1.979	1.958	1.958	442,444	1.9578	1.06%
2020-02-25	2.820	2.710	2.850	-	-	0	0	-	1.938	1.862	1.958	-	-	0	-	0.00%
2020-02-24	2.820	2.690	2.850	-	-	0	0	-	1.938	1.848	1.958	-	-	0	-	0.00%
2020-02-21	2.820	2.730	2.850	-	-	0	0	-	1.938	1.876	1.958	-	-	0	-	0.00%
2020-02-20	2.820	2.700	2.850	-	-	0	0	-	1.938	1.855	1.958	-	-	0	-	0.00%
2020-02-19	2.820	2.730	2.850	-	-	0	0	-	1.938	1.876	1.958	-	-	0	-	0.00%
2020-02-18	2.820	2.650	2.840	2.800	2.820	4,000	11,240	2.8100	1.938	1.821	1.951	1.924	1.938	5,822	1.9307	0.36%
2020-02-17	2.810	2.800	2.850	-	-	0	0	-	1.931	1.924	1.958	-	-	0	-	0.00%
2020-02-14	2.810	2.710	2.850	-	-	0	0	-	1.931	1.862	1.958	-	-	0	-	0.00%
2020-02-13	2.810	2.710	2.810	-	-	0	0	-	1.931	1.862	1.931	-	-	0	-	0.00%
2020-02-12	2.810	2.730	2.810	-	-	4,000	11,240	2.8100	1.931	1.876	1.931	-	-	5,822	1.9307	0.00%
2020-02-11	2.810	2.690	2.810	2.810	2.810	6,000	16,860	2.8100	1.931	1.848	1.931	1.931	1.931	8,732	1.9307	1.08%
2020-02-10	2.780	2.690	2.800	-	-	0	0	-	1.910	1.848	1.924	-	-	0	-	0.00%
2020-02-07	2.780	2.780	2.850	-	-	0	0	-	1.910	1.910	1.958	-	-	0	-	1.83%
2020-02-06	2.730	2.730	2.900	2.730	2.730	10,000	27,300	2.7300	1.876	1.876	1.993	1.876	1.876	14,554	1.8758	-2.50%
2020-02-05	2.800	2.100	-	-	-	0	0	-	1.924	1.443	-	-	-	0	-	0.00%
2020-02-04	2.800	2.600	2.800	2.800	2.800	4,000	11,200	2.8000	1.924	1.786	1.924	1.924	1.924	5,822	1.9239	0.72%
2020-02-03	2.780	2.550	2.780	-	-	0	0	-	1.910	1.752	1.910	-	-	0	-	-1.07%
2020-01-31	2.810	2.570	2.810	-	-	0	0	-	1.931	1.766	1.931	-	-	0	-	0.00%
2020-01-30	2.810	2.670	2.810	-	-	0	0	-	1.931	1.835	1.931	-	-	0	-	-0.71%
2020-01-29	2.830	2.600	2.830	-	-	0	0	-	1.944	1.786	1.944	-	-	0	-	-0.70%
2020-01-24	2.850	2.730	2.860	-	-	0	0	-	1.958	1.876	1.965	-	-	0	-	0.00%
2020-01-23	2.850	2.730	2.850	-	-	0	0	-	1.958	1.876	1.958	-	-	0	-	0.00%
2020-01-22	2.850	2.760	2.850	2.800	2.850	268,000	756,180	2.8216	1.958	1.896	1.958	1.924	1.958	390,049	1.9387	2.52%
2020-01-21	2.780	2.620	2.780	2.740	2.800	60,000	165,180	2.7530	1.910	1.800	1.910	1.883	1.924	87,325	1.8916	1.46%
2020-01-20	2.740	2.640	2.740	2.640	2.740	130,000	345,380	2.6568	1.883	1.814	1.883	1.814	1.883	189,203	1.8254	1.86%
2020-01-17	2.690	2.570	2.700	-	-	0	0	-	1.848	1.766	1.855	-	-	0	-	0.00%
2020-01-16	2.690	2.590	2.690	2.700	2.700	150,000	405,000	2.7000	1.848	1.780	1.848	1.855	1.855	218,311	1.8551	0.37%
2020-01-15	2.680	2.620	2.680	2.560	2.690	34,000	90,500	2.6618	1.841	1.800	1.841	1.759	1.848	49,484	1.8289	-0.74%
2020-01-14	2.700	2.600	2.700	2.680	2.700	14,000	37,600	2.6857	1.855	1.786	1.855	1.841	1.855	20,376	1.8453	1.12%
2020-01-13	2.670	2.550	2.680	-	-	0	0	-	1.835	1.752	1.841	-	-	0	-	0.00%
2020-01-10	2.670	2.530	2.670	-	-	0	0	-	1.835	1.738	1.835	-	-	0	-	-0.37%
2020-01-09	2.680	2.530	2.680	-	-	0	0	-	1.841	1.738	1.841	-	-	0	-	0.00%
2020-01-08	2.680	2.490	2.680	-	-	0	0	-	1.841	1.711	1.841	-	-	0	-	0.00%
2020-01-07	2.680	2.550	2.700	-	-	0	0	-	1.841	1.752	1.855	-	-	0	-	0.00%
2020-01-06	2.680	2.530	2.690	-	-	0	0	-	1.841	1.738	1.848	-	-	0	-	0.00%
2020-01-03	2.680	2.620	2.700	2.600	2.680	110,000	286,960	2.6087	1.841	1.800	1.855	1.786	1.841	160,095	1.7924	3.08%
2020-01-02	2.600	2.550	2.680	-	-	0	0	-	1.786	1.752	1.841	-	-	0	-	0.00%
2019-12-31	2.600	2.600	2.680	-	-	0	0	-	1.786	1.786	1.841	-	-	0	-	1.56%
2019-12-30	2.560	2.600	2.630	2.550	2.630	210,000	537,100	2.5576	1.759	1.786	1.807	1.752	1.807	305,636	1.7573	-1.54%
2019-12-27	2.600	2.000	2.700	-	-	0	0	-	1.786	1.374	1.855	-	-	0	-	0.00%
2019-12-24	2.600	2.490	2.670	-	-	0	0	-	1.786	1.711	1.835	-	-	0	-	0.00%
2019-12-23	2.600	2.550	2.650	2.600	2.650	238,000	621,880	2.6129	1.786	1.752	1.821	1.786	1.821	346,387	1.7953	-2.62%
2019-12-20	2.670	2.550	2.670	-	-	0	0	-	1.835	1.752	1.835	-	-	0	-	0.00%
2019-12-19	2.670	2.560	2.700	2.670	2.670	20,000	53,400	2.6700	1.835	1.759	1.855	1.835	1.835	29,108	1.8345	0.00%
2019-12-18	2.670	2.570	2.670	2.670	2.670	10,000	26,700	2.6700	1.835	1.766	1.835	1.835	1.835	14,554	1.8345	0.00%
2019-12-17	2.670	2.570	2.670	2.580	2.670	210,000	542,700	2.5843	1.835	1.766	1.835	1.773	1.835	305,636	1.7756	-0.74%
2019-12-16	2.690	2.550	2.690	-	-	0	0	-	1.848	1.752	1.848	-	-	0	-	0.00%
2019-12-13	2.690	2.530	2.690	2.670	2.700	76,000	204,160	2.6863	1.848	1.738	1.848	1.835	1.855	110,611	1.8457	0.37%
2019-12-12	2.680	2.520	2.680	-	-	0	0	-	1.841	1.731	1.841	-	-	0	-	0.00%
2019-12-11	2.680	2.530	2.680	2.680	2.680	2,000	5,360	2.6800	1.841	1.738	1.841	1.841	1.841	2,911	1.8414	2.68%
2019-12-10	2.610	2.500	2.670	2.580	2.630	24,000	62,260	2.5942	1.793	1.718	1.835	1.773	1.807	34,930	1.7824	0.77%
2019-12-09	2.590	2.500	2.700	-	-	0	0	-	1.780	1.718	1.855	-	-	0	-	0.00%
2019-12-06	2.590	2.500	2.590	2.500	2.620	20,000	50,240	2.5120	1.780	1.718	1.780	1.718	1.800	29,108	1.7260	0.00%
2019-12-05	2.590	2.500	2.630	2.500	2.590	42,000	105,200	2.5048	1.780	1.718	1.807	1.718	1.780	61,127	1.7210	-1.52%
2019-12-04	2.630	2.490	2.630	-	-	0	0	-	1.807	1.711	1.807	-	-	0	-	0.00%
2019-12-03	2.630	2.500	2.670	-	-	0	0	-	1.807	1.718	1.835	-	-	0	-	0.00%
2019-12-02	2.630	2.600	2.630	-	-	0	0	-	1.807	1.786	1.807	-	-	0	-	0.00%
2019-11-29	2.630	2.550	2.630	-	-	0	0	-	1.807	1.752	1.807	-	-	0	-	0.00%
2019-11-28	2.630	2.560	2.700	2.600	2.630	44,000	114,500	2.6023	1.807	1.759	1.855	1.786	1.807	64,038	1.7880	0.00%
2019-11-27	2.630	2.600	2.640	-	-	8,000	21,200	2.6500	1.807	1.786	1.814	-	-	11,643	1.8208	0.00%
2019-11-26	2.630	2.560	2.630	-	-	0	0	-	1.807	1.759	1.807	-	-	0	-	0.00%
2019-11-25	2.630	2.560	2.650	-	-	0	0	-	1.807	1.759	1.821	-	-	0	-	0.00%
2019-11-22	2.630	2.520	2.630	-	-	0	0	-	1.807	1.731	1.807	-	-	0	-	0.00%
2019-11-21	2.630	2.520	2.630	2.630	2.630	6,000	15,780	2.6300	1.807	1.731	1.807	1.807	1.807	8,732	1.8071	1.15%
2019-11-20	2.600	2.560	2.650	-	-	0	0	-	1.786	1.759	1.821	-	-	0	-	0.00%
2019-11-19	2.600	2.550	2.600	2.600	2.600	82,000	213,200	2.6000	1.786	1.752	1.786	1.786	1.786	119,343	1.7864	-1.89%
2019-11-18	2.650	2.540	2.700	2.650	2.650	8,000	21,200	2.6500	1.821	1.745	1.855	1.821	1.821	11,643	1.8208	3.11%
2019-11-15	2.570	2.500	2.700	-	-	0	0	-	1.766	1.718	1.855	-	-	0	-	0.00%
2019-11-14	2.570	2.530	2.630	2.500	2.570	82,000	205,220	2.5027	1.766	1.738	1.807	1.718	1.766	119,343	1.7196	1.58%
2019-11-13	2.530	2.500	2.640	2.500	2.560	90,000	225,160	2.5018	1.738	1.718	1.814	1.718	1.759	130,987	1.7190	-2.69%
2019-11-12	2.600	2.500	2.630	2.600	2.630	60,000	156,900	2.6150	1.786	1.718	1.807	1.786	1.807	87,325	1.7967	0.00%
2019-11-11	2.600	2.540	2.600	2.500	2.690	36,000	92,760	2.5767	1.786	1.745	1.786	1.718	1.848	52,395	1.7704	-1.52%
2019-11-08	2.640	2.460	2.660	-	-	0	0	-	1.814	1.690	1.828	-	-	0	-	0.00%
2019-11-07	2.640	2.460	2.660	2.640	2.640	2,000	5,280	2.6400	1.814	1.690	1.828	1.814	1.814	2,911	1.8139	0.76%
2019-11-06	2.620	2.200	2.660	-	-	0	0	-	1.800	1.512	1.828	-	-	0	-	0.00%
2019-11-05	2.620	2.200	2.620	-	-	0	0	-	1.800	1.512	1.800	-	-	0	-	-1.50%
2019-11-04	2.660	2.160	2.660	2.700	2.700	2,000	5,400	2.7000	1.828	1.484	1.828	1.855	1.855	2,911	1.8551	-0.37%
2019-11-01	2.670	2.590	2.670	2.680	2.690	26,000	69,700	2.6808	1.835	1.780	1.835	1.841	1.848	37,841	1.8419	3.49%
2019-10-31	2.580	2.350	2.580	2.580	2.580	2,000	5,160	2.5800	1.773	1.615	1.773	1.773	1.773	2,911	1.7727	1.57%
2019-10-30	2.540	2.460	2.550	2.530	2.580	26,000	65,900	2.5346	1.745	1.690	1.752	1.738	1.773	37,841	1.7415	0.00%
2019-10-29	2.540	2.530	2.580	-	-	0	0	-	1.745	1.738	1.773	-	-	0	-	0.00%
2019-10-28	2.540	2.540	2.580	2.530	2.550	100,000	254,080	2.5408	1.745	1.745	1.773	1.738	1.752	145,541	1.7458	2.83%
2019-10-25	2.470	2.350	2.550	-	-	12,000	29,640	2.4700	1.697	1.615	1.752	-	-	17,465	1.6971	0.00%
2019-10-24	2.470	2.400	2.470	2.450	2.500	32,000	79,720	2.4913	1.697	1.649	1.697	1.683	1.718	46,573	1.7117	5.11%
2019-10-23	2.350	2.350	2.540	-	-	0	0	-	1.615	1.615	1.745	-	-	0	-	0.00%
2019-10-22	2.350	2.350	2.500	-	-	0	0	-	1.615	1.615	1.718	-	-	0	-	0.00%
2019-10-21	2.350	2.350	2.550	-	-	0	0	-	1.615	1.615	1.752	-	-	0	-	1.29%
2019-10-18	2.320	2.320	2.330	2.320	2.490	100,000	234,200	2.3420	1.594	1.594	1.601	1.594	1.711	145,541	1.6092	-1.69%
2019-10-17	2.360	2.320	2.520	-	-	0	0	-	1.622	1.594	1.731	-	-	0	-	0.00%
2019-10-16	2.360	2.350	2.520	-	-	0	0	-	1.622	1.615	1.731	-	-	0	-	0.00%
2019-10-15	2.360	2.320	2.590	-	-	0	0	-	1.622	1.594	1.780	-	-	0	-	0.00%
2019-10-14	2.360	2.360	2.390	2.300	2.420	104,000	241,260	2.3198	1.622	1.622	1.642	1.580	1.663	151,362	1.5939	-2.48%
2019-10-11	2.420	2.330	2.490	2.320	2.420	20,000	47,800	2.3900	1.663	1.601	1.711	1.594	1.663	29,108	1.6422	0.00%
2019-10-10	2.420	2.300	2.600	-	-	0	0	-	1.663	1.580	1.786	-	-	0	-	0.00%
2019-10-09	2.420	2.350	2.580	-	-	0	0	-	1.663	1.615	1.773	-	-	0	-	0.00%
2019-10-08	2.420	2.420	-	2.420	2.420	34,000	82,280	2.4200	1.663	1.663	-	1.663	1.663	49,484	1.6628	-2.42%
2019-10-04	2.480	2.300	-	2.480	2.480	6,000	14,880	2.4800	1.704	1.580	-	1.704	1.704	8,732	1.7040	1.22%
2019-10-03	2.450	2.350	2.480	-	-	0	0	-	1.683	1.615	1.704	-	-	0	-	0.00%
2019-10-02	2.450	2.200	2.600	-	-	0	0	-	1.683	1.512	1.786	-	-	0	-	0.00%
2019-09-30	2.450	2.250	2.500	-	-	0	0	-	1.683	1.546	1.718	-	-	0	-	0.00%
2019-09-27	2.450	2.150	2.450	-	-	0	0	-	1.683	1.477	1.683	-	-	0	-	0.00%
2019-09-26	2.450	2.100	2.500	-	-	0	0	-	1.683	1.443	1.718	-	-	0	-	0.00%
2019-09-25	2.450	2.200	2.450	-	-	0	0	-	1.683	1.512	1.683	-	-	0	-	0.00%
2019-09-24	2.450	2.350	2.500	-	-	0	0	-	1.683	1.615	1.718	-	-	0	-	0.00%
2019-09-23	2.450	2.450	2.550	-	-	0	0	-	1.683	1.683	1.752	-	-	0	-	2.51%
2019-09-20	2.390	2.300	2.480	-	-	0	0	-	1.642	1.580	1.704	-	-	0	-	0.00%
2019-09-19	2.390	2.320	2.480	-	-	0	0	-	1.642	1.594	1.704	-	-	0	-	0.00%
2019-09-18	2.390	2.320	2.390	-	-	0	0	-	1.642	1.594	1.642	-	-	0	-	-0.42%
2019-09-17	2.400	2.300	-	-	-	0	0	-	1.649	1.580	-	-	-	0	-	0.00%
2019-09-16	2.400	2.300	2.490	-	-	0	0	-	1.649	1.580	1.711	-	-	0	-	0.00%
2019-09-13	2.400	2.350	2.400	2.400	2.400	6,000	14,400	2.4000	1.649	1.615	1.649	1.649	1.649	8,732	1.6490	-2.83%
2019-09-12	2.470	2.380	2.470	2.350	2.480	246,000	601,400	2.4447	1.697	1.635	1.697	1.615	1.704	358,030	1.6797	5.11%
2019-09-11	2.350	2.350	2.500	-	-	0	0	-	1.615	1.615	1.718	-	-	0	-	2.17%
2019-09-10	2.300	2.300	2.500	2.280	2.290	12,000	27,420	2.2850	1.580	1.580	1.718	1.567	1.573	17,465	1.5700	1.77%
2019-09-09	2.310	2.210	2.400	-	-	0	0	-	1.553	1.486	1.613	-	-	0	-	0.00%
2019-09-06	2.310	2.310	2.350	2.300	2.310	212,000	489,460	2.3088	1.553	1.553	1.580	1.546	1.553	315,373	1.5520	-5.71%
2019-09-05	2.450	2.250	2.450	-	-	0	0	-	1.647	1.512	1.647	-	-	0	-	0.00%
2019-09-04	2.450	2.250	2.500	-	-	0	0	-	1.647	1.512	1.681	-	-	0	-	0.00%
2019-09-03	2.450	2.410	2.450	-	-	0	0	-	1.647	1.620	1.647	-	-	0	-	0.00%
2019-09-02	2.450	2.380	2.500	2.250	2.450	26,000	60,440	2.3246	1.647	1.600	1.681	1.512	1.647	38,678	1.5627	-2.00%
2019-08-30	2.500	2.350	2.510	2.290	2.500	44,000	105,360	2.3945	1.681	1.580	1.687	1.539	1.681	65,455	1.6097	0.00%
2019-08-29	2.500	2.460	2.560	-	-	0	0	-	1.681	1.654	1.721	-	-	0	-	0.00%
2019-08-28	2.500	2.570	2.600	2.500	2.500	12,000	30,000	2.5000	1.681	1.728	1.748	1.681	1.681	17,851	1.6806	-3.85%
2019-08-27	2.600	2.500	2.600	-	-	0	0	-	1.748	1.681	1.748	-	-	0	-	0.00%
2019-08-26	2.600	2.500	2.600	-	-	0	0	-	1.748	1.681	1.748	-	-	0	-	0.00%
2019-08-23	2.600	2.510	2.600	2.600	2.600	6,000	15,600	2.6000	1.748	1.687	1.748	1.748	1.748	8,926	1.7478	2.36%
2019-08-22	2.540	2.450	2.540	-	-	0	0	-	1.707	1.647	1.707	-	-	0	-	0.00%
2019-08-21	2.540	2.460	2.600	2.540	2.540	8,000	20,320	2.5400	1.707	1.654	1.748	1.707	1.707	11,901	1.7074	2.42%
2019-08-20	2.480	2.480	2.650	-	-	0	0	-	1.667	1.667	1.781	-	-	0	-	1.22%
2019-08-19	2.450	2.450	2.600	2.450	2.450	30,000	73,500	2.4500	1.647	1.647	1.748	1.647	1.647	44,628	1.6469	-3.16%
2019-08-16	2.530	2.460	2.530	2.460	2.600	70,000	175,560	2.5080	1.701	1.654	1.701	1.654	1.748	104,133	1.6859	1.20%
2019-08-15	2.500	2.450	2.500	-	-	0	0	-	1.681	1.647	1.681	-	-	0	-	-3.85%
2019-08-14	2.600	2.450	2.600	2.600	2.600	8,000	20,800	2.6000	1.748	1.647	1.748	1.748	1.748	11,901	1.7478	0.78%
2019-08-13	2.580	2.450	2.580	-	-	0	0	-	1.734	1.647	1.734	-	-	0	-	0.00%
2019-08-12	2.580	2.450	2.600	-	-	0	0	-	1.734	1.647	1.748	-	-	0	-	0.00%
2019-08-09	2.580	2.500	2.580	-	-	0	0	-	1.734	1.681	1.734	-	-	0	-	0.00%
2019-08-08	2.580	2.480	2.580	2.580	2.580	18,000	46,440	2.5800	1.734	1.667	1.734	1.734	1.734	26,777	1.7343	3.20%
2019-08-07	2.500	2.450	2.500	2.500	2.500	10,000	25,000	2.5000	1.681	1.647	1.681	1.681	1.681	14,876	1.6806	1.21%
2019-08-06	2.470	2.450	2.500	2.450	2.540	78,000	192,220	2.4644	1.660	1.647	1.681	1.647	1.707	116,033	1.6566	0.82%
2019-08-05	2.450	2.420	2.600	2.450	2.450	24,000	58,800	2.4500	1.647	1.627	1.748	1.647	1.647	35,703	1.6469	-1.61%
2019-08-02	2.490	2.420	2.600	-	-	0	0	-	1.674	1.627	1.748	-	-	0	-	0.00%
2019-08-01	2.490	2.400	2.600	-	-	0	0	-	1.674	1.613	1.748	-	-	0	-	0.00%
2019-07-31	2.490	2.400	2.600	-	-	0	0	-	1.674	1.613	1.748	-	-	0	-	0.00%
2019-07-30	2.490	2.400	2.600	2.490	2.490	10,000	24,900	2.4900	1.674	1.613	1.748	1.674	1.674	14,876	1.6738	0.00%
2019-07-29	2.490	2.400	2.600	-	-	0	0	-	1.674	1.613	1.748	-	-	0	-	0.00%
2019-07-26	2.490	2.400	2.600	-	-	0	0	-	1.674	1.613	1.748	-	-	0	-	0.00%
2019-07-25	2.490	2.400	2.600	-	-	0	0	-	1.674	1.613	1.748	-	-	0	-	0.00%
2019-07-24	2.490	2.490	2.600	2.400	2.400	12,000	28,800	2.4000	1.674	1.674	1.748	1.613	1.613	17,851	1.6133	-0.40%
2019-07-23	2.500	2.400	2.700	2.500	2.500	16,000	40,000	2.5000	1.681	1.613	1.815	1.681	1.681	23,802	1.6806	0.00%
2019-07-22	2.500	2.480	2.650	2.500	2.500	28,000	70,000	2.5000	1.681	1.667	1.781	1.681	1.681	41,653	1.6806	-3.85%
2019-07-19	2.600	2.400	2.730	-	-	0	0	-	1.748	1.613	1.835	-	-	0	-	0.00%
2019-07-18	2.600	2.400	2.600	2.550	2.600	28,000	72,200	2.5786	1.748	1.613	1.748	1.714	1.748	41,653	1.7334	-5.45%
2019-07-17	2.750	2.630	2.810	2.710	2.750	14,000	38,340	2.7386	1.849	1.768	1.889	1.822	1.849	20,827	1.8409	1.10%
2019-07-16	2.720	2.640	2.780	2.620	2.720	62,000	163,140	2.6313	1.828	1.775	1.869	1.761	1.828	92,232	1.7688	4.62%
2019-07-15	2.600	2.550	3.000	2.600	2.600	4,000	10,400	2.6000	1.748	1.714	2.017	1.748	1.748	5,950	1.7478	1.96%
2019-07-12	2.550	2.450	2.600	2.550	2.550	2,000	5,100	2.5500	1.714	1.647	1.748	1.714	1.714	2,975	1.7142	-1.92%
2019-07-11	2.600	2.540	2.600	2.540	2.600	22,000	56,600	2.5727	1.748	1.707	1.748	1.707	1.748	32,727	1.7294	1.17%
2019-07-10	2.570	2.510	2.600	-	-	0	0	-	1.728	1.687	1.748	-	-	0	-	0.00%
2019-07-09	2.570	2.530	2.600	2.520	2.570	22,000	55,540	2.5245	1.728	1.701	1.748	1.694	1.728	32,727	1.6971	-1.15%
2019-07-08	2.600	2.520	2.600	2.600	2.600	4,000	10,400	2.6000	1.748	1.694	1.748	1.748	1.748	5,950	1.7478	0.00%
2019-07-05	2.600	2.550	2.600	2.550	2.600	26,000	67,100	2.5808	1.748	1.714	1.748	1.714	1.748	38,678	1.7348	1.96%
2019-07-04	2.550	2.480	2.550	2.500	2.550	54,000	135,200	2.5037	1.714	1.667	1.714	1.681	1.714	80,331	1.6830	-1.92%
2019-07-03	2.600	2.400	2.600	-	-	0	0	-	1.748	1.613	1.748	-	-	0	-	0.00%
2019-07-02	2.600	2.480	2.600	2.500	2.600	64,000	162,640	2.5413	1.748	1.667	1.748	1.681	1.748	95,207	1.7083	0.78%
2019-06-28	2.580	2.580	2.600	-	-	0	0	-	1.734	1.734	1.748	-	-	0	-	0.00%
2019-06-27	2.580	2.580	3.000	-	-	0	0	-	1.734	1.734	2.017	-	-	0	-	0.00%
2019-06-26	2.580	2.560	2.580	-	-	0	0	-	1.734	1.721	1.734	-	-	0	-	0.00%
2019-06-25	2.580	2.560	2.600	-	-	0	0	-	1.734	1.721	1.748	-	-	0	-	0.00%
2019-06-24	2.580	2.580	2.600	2.580	2.580	34,000	87,720	2.5800	1.734	1.734	1.748	1.734	1.734	50,579	1.7343	0.00%
2019-06-21	2.580	2.560	2.580	2.560	2.580	14,000	35,880	2.5629	1.734	1.721	1.734	1.721	1.734	20,827	1.7228	0.39%
2019-06-20	2.570	2.450	2.570	-	-	0	0	-	1.728	1.647	1.728	-	-	0	-	-0.39%
2019-06-19	2.580	2.480	2.580	-	-	0	0	-	1.734	1.667	1.734	-	-	0	-	-0.39%
2019-06-18	2.590	2.460	2.590	2.460	2.590	6,000	15,280	2.5467	1.741	1.654	1.741	1.654	1.741	8,926	1.7119	0.39%
2019-06-17	2.580	2.400	2.580	-	-	0	0	-	1.734	1.613	1.734	-	-	0	-	-0.39%
2019-06-14	2.590	2.500	2.590	-	-	0	0	-	1.741	1.681	1.741	-	-	0	-	-0.38%
2019-06-13	2.600	2.490	2.600	-	-	0	0	-	1.748	1.674	1.748	-	-	0	-	-0.38%
2019-06-12	2.610	2.450	2.610	-	-	0	0	-	1.754	1.647	1.754	-	-	0	-	0.00%
2019-06-11	2.610	2.500	2.620	2.560	2.610	14,000	36,340	2.5957	1.754	1.681	1.761	1.721	1.754	20,827	1.7449	0.38%
2019-06-10	2.600	2.550	2.600	2.600	2.600	4,000	10,400	2.6000	1.748	1.714	1.748	1.748	1.748	5,950	1.7478	-0.38%
2019-06-06	2.610	2.540	2.630	-	-	0	0	-	1.754	1.707	1.768	-	-	0	-	0.00%
2019-06-05	2.610	2.500	2.610	-	-	0	0	-	1.754	1.681	1.754	-	-	0	-	-0.76%
2019-06-04	2.630	2.500	2.630	-	-	0	0	-	1.768	1.681	1.768	-	-	0	-	0.00%
2019-06-03	2.630	2.520	2.630	-	-	0	0	-	1.768	1.694	1.768	-	-	0	-	-1.87%
2019-05-31	2.680	2.570	2.680	2.700	2.700	10,000	27,000	2.7000	1.802	1.728	1.802	1.815	1.815	14,876	1.8150	3.08%
2019-05-30	2.600	2.520	2.600	2.580	2.600	28,000	72,280	2.5814	1.748	1.694	1.748	1.734	1.748	41,653	1.7353	-1.89%
2019-05-29	2.650	2.520	2.650	2.650	2.650	44,000	116,600	2.6500	1.781	1.694	1.781	1.781	1.781	65,455	1.7814	0.76%
2019-05-28	2.630	2.510	2.650	2.510	2.680	54,000	139,280	2.5793	1.768	1.687	1.781	1.687	1.802	80,331	1.7338	-0.75%
2019-05-27	2.650	2.520	2.650	-	-	0	0	-	1.781	1.694	1.781	-	-	0	-	-1.12%
2019-05-24	2.680	2.500	2.680	2.580	2.680	32,000	84,960	2.6550	1.802	1.681	1.802	1.734	1.802	47,603	1.7847	3.47%
2019-05-23	2.590	2.500	2.600	2.510	2.680	172,000	438,580	2.5499	1.741	1.681	1.748	1.687	1.802	255,869	1.7141	-2.81%
2019-05-22	2.750	2.680	2.750	2.750	2.850	14,000	39,300	2.8071	1.791	1.746	1.791	1.791	1.857	21,491	1.8287	-1.79%
2019-05-21	2.800	2.660	2.800	2.800	2.800	8,000	22,480	2.8100	1.824	1.733	1.824	1.824	1.824	12,280	1.8306	-2.10%
2019-05-20	2.860	2.720	2.880	2.860	2.860	4,000	11,440	2.8600	1.863	1.772	1.876	1.863	1.863	6,140	1.8631	0.00%
2019-05-17	2.860	2.750	2.860	2.860	2.860	10,000	28,600	2.8600	1.863	1.791	1.863	1.863	1.863	15,351	1.8631	1.42%
2019-05-16	2.820	2.650	2.850	-	-	0	0	-	1.837	1.726	1.857	-	-	0	-	0.00%
2019-05-15	2.820	2.700	2.820	2.700	2.830	24,000	66,360	2.7650	1.837	1.759	1.837	1.759	1.844	36,841	1.8012	6.42%
2019-05-14	2.650	2.600	2.750	2.620	2.840	96,000	256,560	2.6725	1.726	1.694	1.791	1.707	1.850	147,365	1.7410	0.38%
2019-05-10	2.640	2.400	2.640	-	-	0	0	-	1.720	1.563	1.720	-	-	0	-	-1.49%
2019-05-09	2.680	2.400	2.680	2.680	2.680	26,000	69,680	2.6800	1.746	1.563	1.746	1.746	1.746	39,911	1.7459	0.00%
2019-05-08	2.680	2.380	2.680	-	-	0	0	-	1.746	1.550	1.746	-	-	0	-	0.00%
2019-05-07	2.680	2.410	2.680	-	-	0	0	-	1.746	1.570	1.746	-	-	0	-	0.00%
2019-05-06	2.680	2.390	2.680	-	-	0	0	-	1.746	1.557	1.746	-	-	0	-	0.00%
2019-05-03	2.680	2.480	2.700	-	-	0	0	-	1.746	1.616	1.759	-	-	0	-	0.00%
2019-05-02	2.680	2.450	2.680	-	-	0	0	-	1.746	1.596	1.746	-	-	0	-	-1.47%
2019-04-30	2.720	2.480	2.720	-	-	0	0	-	1.772	1.616	1.772	-	-	0	-	0.00%
2019-04-29	2.720	2.650	2.720	-	-	0	0	-	1.772	1.726	1.772	-	-	0	-	0.00%
2019-04-26	2.720	2.520	2.720	-	-	0	0	-	1.772	1.642	1.772	-	-	0	-	0.00%
2019-04-25	2.720	2.540	2.720	2.720	2.750	18,000	49,260	2.7367	1.772	1.655	1.772	1.772	1.791	27,631	1.7828	3.82%
2019-04-24	2.620	2.540	2.620	2.600	2.620	50,000	130,320	2.6064	1.707	1.655	1.707	1.694	1.707	76,753	1.6979	0.77%
2019-04-23	2.600	2.540	2.600	2.540	2.600	96,000	246,360	2.5663	1.694	1.655	1.694	1.655	1.694	147,365	1.6718	2.36%
2019-04-18	2.540	2.500	2.540	-	-	0	0	-	1.655	1.629	1.655	-	-	0	-	0.00%
2019-04-17	2.540	2.400	2.540	2.440	2.550	178,000	442,320	2.4849	1.655	1.563	1.655	1.590	1.661	273,240	1.6188	3.25%
2019-04-16	2.460	2.440	2.530	2.460	2.460	34,000	83,640	2.4600	1.603	1.590	1.648	1.603	1.603	52,192	1.6025	-2.77%
2019-04-15	2.530	2.360	2.530	2.360	2.530	78,005	189,592	2.4305	1.648	1.537	1.648	1.537	1.648	119,742	1.5833	1.20%
2019-04-12	2.500	2.400	2.550	2.500	2.500	4,000	10,000	2.5000	1.629	1.563	1.661	1.629	1.629	6,140	1.6286	0.00%
2019-04-11	2.500	2.430	2.500	2.430	2.500	14,000	34,540	2.4671	1.629	1.583	1.629	1.583	1.629	21,491	1.6072	-0.40%
2019-04-10	2.510	2.430	2.530	-	-	0	0	-	1.635	1.583	1.648	-	-	0	-	0.00%
2019-04-09	2.510	2.430	2.510	2.510	2.510	22,000	55,220	2.5100	1.635	1.583	1.635	1.635	1.635	33,771	1.6351	0.40%
2019-04-08	2.500	2.450	2.500	2.470	2.530	74,000	184,980	2.4997	1.629	1.596	1.629	1.609	1.648	113,594	1.6284	2.04%
2019-04-04	2.450	2.300	2.450	-	-	0	0	-	1.596	1.498	1.596	-	-	0	-	0.00%
2019-04-03	2.450	2.290	2.450	-	-	0	0	-	1.596	1.492	1.596	-	-	0	-	0.00%
2019-04-02	2.450	2.300	2.550	2.430	2.450	8,000	19,520	2.4400	1.596	1.498	1.661	1.583	1.596	12,280	1.5895	0.41%
2019-04-01	2.440	2.300	2.440	-	-	0	0	-	1.590	1.498	1.590	-	-	0	-	0.00%
2019-03-29	2.440	2.340	2.450	2.340	2.490	16,000	38,700	2.4188	1.590	1.524	1.596	1.524	1.622	24,561	1.5757	0.41%
2019-03-28	2.430	2.350	2.430	2.390	2.450	24,000	57,880	2.4117	1.583	1.531	1.583	1.557	1.596	36,841	1.5711	0.41%
2019-03-27	2.420	2.350	2.430	2.380	2.450	16,000	38,880	2.4300	1.576	1.531	1.583	1.550	1.596	24,561	1.5830	2.11%
2019-03-26	2.370	2.370	2.430	2.300	2.500	3,172,000	7,462,520	2.3526	1.544	1.544	1.583	1.498	1.629	4,869,194	1.5326	3.95%
2019-03-25	2.280	1.710	2.280	2.270	2.280	20,000	45,580	2.2790	1.485	1.114	1.485	1.479	1.485	30,701	1.4846	-0.87%
2019-03-22	2.300	2.000	2.300	-	-	0	0	-	1.498	1.303	1.498	-	-	0	-	0.00%
2019-03-21	2.300	1.710	2.300	2.300	2.300	14,000	32,200	2.3000	1.498	1.114	1.498	1.498	1.498	21,491	1.4983	0.88%
2019-03-20	2.280	2.050	2.290	-	-	0	0	-	1.485	1.335	1.492	-	-	0	-	0.00%
2019-03-19	2.280	2.220	2.280	-	-	0	0	-	1.485	1.446	1.485	-	-	0	-	-0.44%
2019-03-18	2.290	2.150	2.300	-	-	0	0	-	1.492	1.401	1.498	-	-	0	-	0.00%
2019-03-15	2.290	2.260	2.290	2.290	2.290	10,000	22,900	2.2900	1.492	1.472	1.492	1.492	1.492	15,351	1.4918	-0.43%
2019-03-14	2.300	2.260	2.300	2.300	2.310	232,000	533,720	2.3005	1.498	1.472	1.498	1.498	1.505	356,133	1.4987	0.00%
2019-03-13	2.300	2.280	2.300	-	-	0	0	-	1.498	1.485	1.498	-	-	0	-	0.00%
2019-03-12	2.300	1.520	2.300	2.300	2.300	30,000	69,000	2.3000	1.498	0.990	1.498	1.498	1.498	46,052	1.4983	0.00%
2019-03-11	2.300	1.530	2.300	-	-	0	0	-	1.498	0.997	1.498	-	-	0	-	0.00%
2019-03-08	2.300	1.730	2.300	-	-	0	0	-	1.498	1.127	1.498	-	-	0	-	0.00%
2019-03-07	2.300	2.200	2.300	-	-	0	0	-	1.498	1.433	1.498	-	-	0	-	0.00%
2019-03-06	2.300	2.280	2.300	-	-	0	0	-	1.498	1.485	1.498	-	-	0	-	0.00%
2019-03-05	2.300	2.250	2.300	-	-	0	0	-	1.498	1.466	1.498	-	-	0	-	0.00%
2019-03-04	2.300	2.280	2.300	-	-	0	0	-	1.498	1.485	1.498	-	-	0	-	0.00%
2019-03-01	2.300	2.280	2.300	-	-	0	0	-	1.498	1.485	1.498	-	-	0	-	0.00%
2019-02-28	2.300	2.280	2.300	-	-	0	0	-	1.498	1.485	1.498	-	-	0	-	0.00%
2019-02-27	2.300	2.280	2.300	-	-	0	0	-	1.498	1.485	1.498	-	-	0	-	0.00%
2019-02-26	2.300	2.280	2.300	-	-	0	0	-	1.498	1.485	1.498	-	-	0	-	0.00%
2019-02-25	2.300	2.280	2.300	-	-	0	0	-	1.498	1.485	1.498	-	-	0	-	0.00%
2019-02-22	2.300	2.280	2.300	2.300	2.300	100,000	230,000	2.3000	1.498	1.485	1.498	1.498	1.498	153,505	1.4983	0.88%
2019-02-21	2.280	2.270	2.280	-	-	0	0	-	1.485	1.479	1.485	-	-	0	-	0.00%
2019-02-20	2.280	2.260	2.350	2.280	2.380	122,000	279,880	2.2941	1.485	1.472	1.531	1.485	1.550	187,277	1.4945	-3.80%
2019-02-19	2.370	2.280	2.370	2.380	2.380	10,000	23,800	2.3800	1.544	1.485	1.544	1.550	1.550	15,351	1.5504	-0.42%
2019-02-18	2.380	2.300	2.380	2.300	2.380	726,000	1,672,200	2.3033	1.550	1.498	1.550	1.498	1.550	1,114,450	1.5005	4.39%
2019-02-15	2.280	2.280	2.300	2.280	2.280	82,000	186,960	2.2800	1.485	1.485	1.498	1.485	1.485	125,874	1.4853	-0.44%
2019-02-14	2.290	2.290	2.300	-	-	0	0	-	1.492	1.492	1.498	-	-	0	-	0.00%
2019-02-13	2.290	2.280	2.290	2.300	2.300	2,000	4,600	2.3000	1.492	1.485	1.492	1.498	1.498	3,070	1.4983	-0.43%
2019-02-12	2.300	2.280	2.300	2.300	2.300	102,000	234,600	2.3000	1.498	1.485	1.498	1.498	1.498	156,576	1.4983	0.44%
2019-02-11	2.290	2.290	2.300	-	-	0	0	-	1.492	1.492	1.498	-	-	0	-	0.44%
2019-02-08	2.280	2.280	2.300	-	-	0	0	-	1.485	1.485	1.498	-	-	0	-	0.00%
2019-02-04	2.280	2.280	2.300	2.280	2.280	40,000	91,200	2.2800	1.485	1.485	1.498	1.485	1.485	61,402	1.4853	-0.87%
2019-02-01	2.300	2.280	2.300	-	-	0	0	-	1.498	1.485	1.498	-	-	0	-	0.00%
2019-01-31	2.300	2.280	2.300	2.300	2.300	130,000	299,000	2.3000	1.498	1.485	1.498	1.498	1.498	199,557	1.4983	0.00%
2019-01-30	2.300	2.290	2.310	2.290	2.300	204,000	469,160	2.2998	1.498	1.492	1.505	1.492	1.498	313,151	1.4982	0.00%
2019-01-29	2.300	2.290	2.310	2.300	2.300	400,000	920,000	2.3000	1.498	1.492	1.505	1.498	1.498	614,022	1.4983	0.00%
2019-01-28	2.300	2.300	2.310	2.300	2.300	92,000	211,600	2.3000	1.498	1.498	1.505	1.498	1.498	141,225	1.4983	0.00%
2019-01-25	2.300	2.290	2.310	2.300	2.300	190,000	437,000	2.3000	1.498	1.492	1.505	1.498	1.498	291,660	1.4983	-0.43%
2019-01-24	2.310	2.300	2.310	2.300	2.310	134,000	308,720	2.3039	1.505	1.498	1.505	1.498	1.505	205,697	1.5008	0.43%
2019-01-23	2.300	2.290	2.300	2.300	2.350	1,448,000	3,332,000	2.3011	1.498	1.492	1.498	1.498	1.531	2,222,759	1.4990	0.00%
2019-01-22	2.300	2.250	2.300	-	-	0	0	-	1.498	1.466	1.498	-	-	0	-	0.00%
2019-01-21	2.300	2.250	2.300	-	-	0	0	-	1.498	1.466	1.498	-	-	0	-	0.00%
2019-01-18	2.300	2.250	2.300	2.250	2.300	70,000	160,180	2.2883	1.498	1.466	1.498	1.466	1.498	107,454	1.4907	0.44%
2019-01-17	2.290	2.210	2.290	2.290	2.290	10,000	22,900	2.2900	1.492	1.440	1.492	1.492	1.492	15,351	1.4918	0.00%
2019-01-16	2.290	2.230	2.290	-	-	0	0	-	1.492	1.453	1.492	-	-	0	-	-0.43%
2019-01-15	2.300	2.210	2.300	-	-	0	0	-	1.498	1.440	1.498	-	-	0	-	0.00%
2019-01-14	2.300	2.220	2.300	2.300	2.300	10,000	23,000	2.3000	1.498	1.446	1.498	1.498	1.498	15,351	1.4983	2.22%
2019-01-11	2.250	2.200	2.340	2.160	2.300	64,000	144,320	2.2550	1.466	1.433	1.524	1.407	1.498	98,244	1.4690	-2.17%
2019-01-10	2.300	2.250	2.300	2.320	2.320	6,000	13,920	2.3200	1.498	1.466	1.498	1.511	1.511	9,210	1.5113	-1.29%
2019-01-09	2.330	2.150	2.330	2.330	2.330	4,000	9,320	2.3300	1.518	1.401	1.518	1.518	1.518	6,140	1.5179	0.00%
2019-01-08	2.330	2.150	2.330	2.330	2.360	54,000	126,580	2.3441	1.518	1.401	1.518	1.518	1.537	82,893	1.5270	0.00%
2019-01-07	2.330	2.290	2.330	2.330	2.330	2,000	4,660	2.3300	1.518	1.492	1.518	1.518	1.518	3,070	1.5179	-0.43%
2019-01-04	2.340	2.000	2.350	-	-	0	0	-	1.524	1.303	1.531	-	-	0	-	0.00%
2019-01-03	2.340	2.100	2.340	2.350	2.360	7,000	16,530	2.3614	1.524	1.368	1.524	1.531	1.537	10,745	1.5383	0.00%
2019-01-02	2.340	2.000	2.340	-	-	0	0	-	1.524	1.303	1.524	-	-	0	-	-0.43%
2018-12-31	2.350	2.200	2.350	2.360	2.360	34,000	80,240	2.3600	1.531	1.433	1.531	1.537	1.537	52,192	1.5374	0.43%
2018-12-28	2.340	2.010	2.360	-	-	0	0	-	1.524	1.309	1.537	-	-	0	-	0.00%
2018-12-27	2.340	2.020	2.340	-	-	0	0	-	1.524	1.316	1.524	-	-	0	-	-0.43%
2018-12-24	2.350	2.250	2.360	-	-	0	0	-	1.531	1.466	1.537	-	-	0	-	0.00%
2018-12-21	2.350	2.200	2.350	-	-	0	0	-	1.531	1.433	1.531	-	-	0	-	-0.42%
2018-12-20	2.360	2.100	2.360	2.360	2.360	2,000	4,720	2.3600	1.537	1.368	1.537	1.537	1.537	3,070	1.5374	0.00%
2018-12-19	2.360	2.250	2.360	-	-	46,000	108,560	2.3600	1.537	1.466	1.537	-	-	70,613	1.5374	-0.42%
2018-12-18	2.370	2.020	2.370	-	-	0	0	-	1.544	1.316	1.544	-	-	0	-	0.00%
2018-12-17	2.370	2.010	2.380	-	-	0	0	-	1.544	1.309	1.550	-	-	0	-	0.00%
2018-12-14	2.370	2.010	2.380	2.370	2.370	10,000	23,700	2.3700	1.544	1.309	1.550	1.544	1.544	15,351	1.5439	0.00%
2018-12-13	2.370	2.280	2.370	-	-	0	0	-	1.544	1.485	1.544	-	-	0	-	-0.42%
2018-12-12	2.380	2.280	2.380	-	-	0	0	-	1.550	1.485	1.550	-	-	0	-	-0.42%
2018-12-11	2.390	2.020	2.390	-	-	0	0	-	1.557	1.316	1.557	-	-	0	-	0.00%
2018-12-10	2.390	2.020	2.390	-	-	0	0	-	1.557	1.316	1.557	-	-	0	-	0.00%
2018-12-07	2.390	2.030	2.390	-	-	0	0	-	1.557	1.322	1.557	-	-	0	-	0.00%
2018-12-06	2.390	2.010	2.390	-	-	0	0	-	1.557	1.309	1.557	-	-	0	-	0.00%
2018-12-05	2.390	2.020	2.390	-	-	0	0	-	1.557	1.316	1.557	-	-	0	-	0.00%
2018-12-04	2.390	2.250	2.390	-	-	0	0	-	1.557	1.466	1.557	-	-	0	-	0.00%
2018-12-03	2.390	2.200	2.420	-	-	0	0	-	1.557	1.433	1.576	-	-	0	-	0.00%
2018-11-30	2.390	2.200	2.400	-	-	0	0	-	1.557	1.433	1.563	-	-	0	-	0.00%
2018-11-29	2.390	2.020	2.400	-	-	0	0	-	1.557	1.316	1.563	-	-	0	-	0.00%
2018-11-28	2.390	2.280	2.450	-	-	0	0	-	1.557	1.485	1.596	-	-	0	-	0.00%
2018-11-27	2.390	2.250	2.390	-	-	0	0	-	1.557	1.466	1.557	-	-	0	-	-0.42%
2018-11-26	2.400	2.300	2.410	-	-	0	0	-	1.563	1.498	1.570	-	-	0	-	0.00%
2018-11-23	2.400	2.030	2.420	-	-	0	0	-	1.563	1.322	1.576	-	-	0	-	0.00%
2018-11-22	2.400	2.180	2.400	-	-	0	0	-	1.563	1.420	1.563	-	-	0	-	-0.41%
2018-11-21	2.410	2.280	2.410	-	-	0	0	-	1.570	1.485	1.570	-	-	0	-	0.00%
2018-11-20	2.410	2.150	2.410	-	-	0	0	-	1.570	1.401	1.570	-	-	0	-	0.00%
2018-11-19	2.410	2.200	2.420	-	-	0	0	-	1.570	1.433	1.576	-	-	0	-	0.00%
2018-11-16	2.410	2.060	2.410	-	-	0	0	-	1.570	1.342	1.570	-	-	0	-	0.00%
2018-11-15	2.410	2.300	2.460	-	-	0	0	-	1.570	1.498	1.603	-	-	0	-	0.00%
2018-11-14	2.410	2.200	2.410	-	-	0	0	-	1.570	1.433	1.570	-	-	0	-	0.00%
2018-11-13	2.410	2.120	2.460	-	-	0	0	-	1.570	1.381	1.603	-	-	0	-	0.00%
2018-11-12	2.410	2.290	2.410	2.290	2.460	114,000	263,240	2.3091	1.570	1.492	1.570	1.492	1.603	174,996	1.5043	4.33%
2018-11-09	2.310	2.310	2.420	-	-	0	0	-	1.505	1.505	1.576	-	-	0	-	0.00%
2018-11-08	2.310	2.050	2.380	-	-	0	0	-	1.505	1.335	1.550	-	-	0	-	0.00%
2018-11-07	2.310	2.200	2.400	-	-	0	0	-	1.505	1.433	1.563	-	-	0	-	0.00%
2018-11-06	2.310	2.230	2.420	2.310	2.310	76,000	175,560	2.3100	1.505	1.453	1.576	1.505	1.505	116,664	1.5048	0.00%
2018-11-05	2.310	2.120	2.310	-	-	0	0	-	1.505	1.381	1.505	-	-	0	-	-0.86%
2018-11-02	2.330	2.100	2.330	-	-	0	0	-	1.518	1.368	1.518	-	-	0	-	0.00%
2018-11-01	2.330	2.100	2.330	-	-	0	0	-	1.518	1.368	1.518	-	-	0	-	0.00%
2018-10-31	2.330	2.050	2.330	-	-	0	0	-	1.518	1.335	1.518	-	-	0	-	0.00%
2018-10-30	2.330	2.050	2.330	-	-	0	0	-	1.518	1.335	1.518	-	-	0	-	-1.27%
2018-10-29	2.360	2.050	2.360	-	-	0	0	-	1.537	1.335	1.537	-	-	0	-	0.00%
2018-10-26	2.360	2.150	2.360	2.370	2.370	2,000	4,740	2.3700	1.537	1.401	1.537	1.544	1.544	3,070	1.5439	0.00%
2018-10-25	2.360	2.120	2.360	-	-	0	0	-	1.537	1.381	1.537	-	-	0	-	-1.26%
2018-10-24	2.390	2.150	2.400	-	-	0	0	-	1.557	1.401	1.563	-	-	0	-	0.00%
2018-10-23	2.390	2.150	2.390	-	-	0	0	-	1.557	1.401	1.557	-	-	0	-	0.00%
2018-10-22	2.390	2.250	2.420	2.290	2.390	20,000	46,800	2.3400	1.557	1.466	1.576	1.492	1.557	30,701	1.5244	-1.24%
2018-10-19	2.420	2.050	2.420	-	-	0	0	-	1.576	1.335	1.576	-	-	0	-	0.00%
2018-10-18	2.420	2.050	2.420	2.420	2.420	32,000	77,440	2.4200	1.576	1.335	1.576	1.576	1.576	49,122	1.5765	0.00%
2018-10-16	2.420	2.050	2.420	2.420	2.420	10,000	24,200	2.4200	1.576	1.335	1.576	1.576	1.576	15,351	1.5765	0.00%
2018-10-15	2.420	2.250	2.420	2.420	2.430	22,000	53,440	2.4291	1.576	1.466	1.576	1.576	1.583	33,771	1.5824	-0.41%
2018-10-12	2.430	2.050	2.430	-	-	0	0	-	1.583	1.335	1.583	-	-	0	-	-0.41%
2018-10-11	2.440	2.050	2.440	-	-	0	0	-	1.590	1.335	1.590	-	-	0	-	-0.41%
2018-10-10	2.450	2.100	2.450	-	-	0	0	-	1.596	1.368	1.596	-	-	0	-	0.00%
2018-10-09	2.450	2.100	2.450	-	-	0	0	-	1.596	1.368	1.596	-	-	0	-	0.00%
2018-10-08	2.450	2.150	2.450	2.450	2.450	2,000	4,900	2.4500	1.596	1.401	1.596	1.596	1.596	3,070	1.5960	0.00%
2018-10-05	2.450	2.200	2.450	-	-	0	0	-	1.596	1.433	1.596	-	-	0	-	0.00%
2018-10-04	2.450	2.300	2.450	-	-	0	0	-	1.596	1.498	1.596	-	-	0	-	0.00%
2018-10-03	2.450	2.200	2.460	-	-	0	0	-	1.596	1.433	1.603	-	-	0	-	0.00%
2018-10-02	2.450	2.200	2.450	-	-	0	0	-	1.596	1.433	1.596	-	-	0	-	0.00%
2018-09-28	2.450	2.300	2.450	-	-	0	0	-	1.596	1.498	1.596	-	-	0	-	0.00%
2018-09-27	2.450	2.380	2.450	2.300	2.450	34,000	79,500	2.3382	1.596	1.550	1.596	1.498	1.596	52,192	1.5232	-1.21%
2018-09-26	2.480	2.150	2.480	-	-	0	0	-	1.616	1.401	1.616	-	-	0	-	0.00%
2018-09-24	2.480	2.400	2.520	2.480	2.480	60,000	148,800	2.4800	1.616	1.563	1.642	1.616	1.616	92,103	1.6156	3.77%
2018-09-21	2.390	2.200	2.400	-	-	0	0	-	1.557	1.433	1.563	-	-	0	-	0.00%
2018-09-20	2.390	2.250	2.390	-	-	0	0	-	1.557	1.466	1.557	-	-	0	-	-0.83%
2018-09-19	2.410	2.300	2.410	2.400	2.420	54,000	129,680	2.4015	1.570	1.498	1.570	1.563	1.576	82,893	1.5644	4.33%
2018-09-18	2.310	2.250	2.350	2.270	2.310	60,000	137,760	2.2960	1.505	1.466	1.531	1.479	1.505	92,103	1.4957	3.12%
2018-09-17	2.240	2.100	2.240	-	-	0	0	-	1.459	1.368	1.459	-	-	0	-	-1.32%
2018-09-14	2.270	2.180	2.270	-	-	0	0	-	1.479	1.420	1.479	-	-	0	-	-0.44%
2018-09-13	2.280	2.240	2.350	-	-	0	0	-	1.485	1.459	1.531	-	-	0	-	0.00%
2018-09-12	2.280	2.230	2.300	2.200	2.280	38,000	84,380	2.2205	1.485	1.453	1.498	1.433	1.485	58,332	1.4465	-0.44%
2018-09-11	2.350	2.200	2.350	-	-	0	0	-	1.492	1.397	1.492	-	-	0	-	-2.08%
2018-09-10	2.400	2.200	2.400	-	-	0	0	-	1.524	1.397	1.524	-	-	0	-	0.00%
2018-09-07	2.400	2.270	2.450	-	-	0	0	-	1.524	1.441	1.555	-	-	0	-	0.00%
2018-09-06	2.400	2.270	2.400	-	-	0	0	-	1.524	1.441	1.524	-	-	0	-	0.00%
2018-09-05	2.400	2.270	2.400	-	-	0	0	-	1.524	1.441	1.524	-	-	0	-	0.00%
2018-09-04	2.400	2.270	2.400	-	-	0	0	-	1.524	1.441	1.524	-	-	0	-	0.00%
2018-09-03	2.400	2.270	2.400	-	-	0	0	-	1.524	1.441	1.524	-	-	0	-	0.00%
2018-08-31	2.400	2.270	2.400	-	-	0	0	-	1.524	1.441	1.524	-	-	0	-	0.00%
2018-08-30	2.400	2.300	2.400	2.280	2.400	32,000	73,440	2.2950	1.524	1.460	1.524	1.447	1.524	50,409	1.4569	0.42%
2018-08-29	2.390	2.270	2.410	2.360	2.390	52,000	123,440	2.3738	1.517	1.441	1.530	1.498	1.517	81,914	1.5069	-0.42%
2018-08-28	2.400	2.270	2.400	2.370	2.400	4,000	9,540	2.3850	1.524	1.441	1.524	1.504	1.524	6,301	1.5140	1.27%
2018-08-27	2.370	2.260	2.380	2.370	2.370	8,000	18,960	2.3700	1.504	1.435	1.511	1.504	1.504	12,602	1.5045	2.16%
2018-08-24	2.320	2.270	2.400	-	-	0	0	-	1.473	1.441	1.524	-	-	0	-	0.00%
2018-08-23	2.320	2.280	2.340	-	-	0	0	-	1.473	1.447	1.485	-	-	0	-	0.00%
2018-08-22	2.320	2.260	2.320	-	-	0	0	-	1.473	1.435	1.473	-	-	0	-	0.00%
2018-08-21	2.320	2.270	2.320	2.310	2.350	14,000	32,760	2.3400	1.473	1.441	1.473	1.466	1.492	22,054	1.4855	1.31%
2018-08-20	2.290	2.220	2.300	2.250	2.290	26,000	58,800	2.2615	1.454	1.409	1.460	1.428	1.454	40,957	1.4356	1.78%
2018-08-17	2.250	2.240	2.270	2.250	2.290	256,000	581,700	2.2723	1.428	1.422	1.441	1.428	1.454	403,270	1.4425	0.00%
2018-08-16	2.250	2.210	2.350	2.250	2.250	24,000	54,000	2.2500	1.428	1.403	1.492	1.428	1.428	37,807	1.4283	0.00%
2018-08-15	2.250	2.220	2.250	2.180	2.250	458,000	1,029,940	2.2488	1.428	1.409	1.428	1.384	1.428	721,476	1.4275	-1.32%
2018-08-14	2.280	2.210	2.890	2.280	2.280	10,000	22,800	2.2800	1.447	1.403	1.835	1.447	1.447	15,753	1.4474	0.00%
2018-08-13	2.280	2.200	2.320	-	-	0	0	-	1.447	1.397	1.473	-	-	0	-	0.00%
2018-08-10	2.280	2.250	2.280	-	-	0	0	-	1.447	1.428	1.447	-	-	0	-	0.00%
2018-08-09	2.280	2.200	2.280	2.280	2.310	56,000	127,880	2.2836	1.447	1.397	1.447	1.447	1.466	88,215	1.4496	-2.98%
2018-08-08	2.350	2.290	2.350	2.350	2.390	20,000	47,620	2.3810	1.492	1.454	1.492	1.492	1.517	31,505	1.5115	-0.42%
2018-08-07	2.360	2.350	2.370	2.330	2.360	94,000	221,600	2.3574	1.498	1.492	1.504	1.479	1.498	148,076	1.4965	0.43%
2018-08-06	2.350	2.310	2.370	2.350	2.550	246,000	589,020	2.3944	1.492	1.466	1.504	1.492	1.619	387,518	1.5200	9.81%
2018-08-03	2.140	2.140	2.300	2.140	2.150	74,000	158,420	2.1408	1.358	1.358	1.460	1.358	1.365	116,570	1.3590	0.00%
2018-08-02	2.140	2.140	2.300	2.140	2.150	50,000	107,060	2.1412	1.358	1.358	1.460	1.358	1.365	78,764	1.3593	-2.73%
2018-08-01	2.200	2.100	2.300	-	-	0	0	-	1.397	1.333	1.460	-	-	0	-	0.00%
2018-07-31	2.200	2.100	2.200	2.100	2.200	36,000	78,540	2.1817	1.397	1.333	1.397	1.333	1.397	56,710	1.3849	4.76%
2018-07-30	2.100	2.050	2.100	2.100	2.100	20,000	42,000	2.1000	1.333	1.301	1.333	1.333	1.333	31,505	1.3331	1.94%
2018-07-27	2.060	2.060	2.200	-	-	0	0	-	1.308	1.308	1.397	-	-	0	-	2.49%
2018-07-26	2.010	2.000	2.200	-	-	0	0	-	1.276	1.270	1.397	-	-	0	-	0.00%
2018-07-25	2.010	2.000	2.200	-	-	0	0	-	1.276	1.270	1.397	-	-	0	-	0.00%
2018-07-24	2.010	2.000	2.200	-	-	0	0	-	1.276	1.270	1.397	-	-	0	-	0.00%
2018-07-23	2.010	2.000	2.200	-	-	0	0	-	1.276	1.270	1.397	-	-	0	-	0.00%
2018-07-20	2.010	2.000	2.200	-	-	0	0	-	1.276	1.270	1.397	-	-	0	-	0.00%
2018-07-19	2.010	2.000	2.100	-	-	0	0	-	1.276	1.270	1.333	-	-	0	-	0.00%
2018-07-18	2.010	2.000	2.300	2.010	2.010	4,000	8,040	2.0100	1.276	1.270	1.460	1.276	1.276	6,301	1.2760	0.50%
2018-07-17	2.000	1.950	2.300	-	-	0	0	-	1.270	1.238	1.460	-	-	0	-	0.00%
2018-07-16	2.000	1.800	2.300	-	-	0	0	-	1.270	1.143	1.460	-	-	0	-	0.00%
2018-07-13	2.000	1.920	2.100	-	-	0	0	-	1.270	1.219	1.333	-	-	0	-	0.00%
2018-07-12	2.000	1.920	2.100	2.000	2.000	92,000	184,000	2.0000	1.270	1.219	1.333	1.270	1.270	144,925	1.2696	-0.50%
2018-07-11	2.010	2.000	2.030	2.010	2.030	76,000	153,680	2.0221	1.276	1.270	1.289	1.276	1.289	119,721	1.2837	-0.99%
2018-07-10	2.030	2.030	2.100	2.000	2.010	42,000	84,100	2.0024	1.289	1.289	1.333	1.270	1.276	66,162	1.2711	1.00%
2018-07-09	2.010	2.010	2.110	2.010	2.060	78,000	158,940	2.0377	1.276	1.276	1.339	1.276	1.308	122,871	1.2935	-7.37%
2018-07-06	2.170	2.050	2.170	2.130	2.200	64,000	136,580	2.1341	1.378	1.301	1.378	1.352	1.397	100,818	1.3547	1.88%
2018-07-05	2.130	2.130	2.250	2.100	2.200	54,000	115,100	2.1315	1.352	1.352	1.428	1.333	1.397	85,065	1.3531	-3.18%
2018-07-04	2.200	2.110	2.200	2.120	2.200	62,000	132,540	2.1377	1.397	1.339	1.397	1.346	1.397	97,667	1.3571	-2.22%
2018-07-03	2.250	2.120	2.250	-	-	0	0	-	1.428	1.346	1.428	-	-	0	-	0.00%
2018-06-29	2.250	2.220	2.250	2.160	2.360	40,000	87,540	2.1885	1.428	1.409	1.428	1.371	1.498	63,011	1.3893	-0.44%
2018-06-28	2.260	2.120	2.260	-	-	0	0	-	1.435	1.346	1.435	-	-	0	-	0.00%
2018-06-27	2.260	2.160	2.260	2.200	2.260	46,000	102,460	2.2274	1.435	1.371	1.435	1.397	1.435	72,463	1.4140	-2.16%
2018-06-26	2.310	2.200	2.310	-	-	0	0	-	1.466	1.397	1.466	-	-	0	-	0.00%
2018-06-25	2.310	2.210	2.310	2.170	2.320	40,000	89,400	2.2350	1.466	1.403	1.466	1.378	1.473	63,011	1.4188	-1.28%
2018-06-22	2.340	2.220	2.340	2.190	2.340	78,000	172,820	2.2156	1.485	1.409	1.485	1.390	1.485	122,871	1.4065	0.00%
2018-06-21	2.340	2.230	2.340	2.350	2.360	70,000	164,600	2.3514	1.485	1.416	1.485	1.492	1.498	110,269	1.4927	0.86%
2018-06-20	2.320	2.260	2.340	2.210	2.330	52,000	120,000	2.3077	1.473	1.435	1.485	1.403	1.479	81,914	1.4649	0.43%
2018-06-19	2.310	2.210	2.320	2.120	2.320	86,000	188,220	2.1886	1.466	1.403	1.473	1.346	1.473	135,474	1.3893	-1.28%
2018-06-15	2.340	2.080	2.350	2.340	2.340	14,000	32,760	2.3400	1.485	1.320	1.492	1.485	1.485	22,054	1.4855	0.00%
2018-06-14	2.340	2.220	2.340	2.350	2.350	2,000	4,700	2.3500	1.485	1.409	1.485	1.492	1.492	3,151	1.4918	0.00%
2018-06-13	2.340	2.230	2.340	2.310	2.340	210,000	489,000	2.3286	1.485	1.416	1.485	1.466	1.485	330,808	1.4782	0.86%
2018-06-12	2.320	2.220	2.320	-	-	0	0	-	1.473	1.409	1.473	-	-	0	-	0.00%
2018-06-11	2.320	2.290	2.320	2.320	2.320	10,000	23,200	2.3200	1.473	1.454	1.473	1.473	1.473	15,753	1.4728	0.43%
2018-06-08	2.310	2.220	2.310	-	-	0	0	-	1.466	1.409	1.466	-	-	0	-	0.00%
2018-06-07	2.310	2.240	2.320	2.300	2.310	142,000	327,600	2.3070	1.466	1.422	1.473	1.460	1.466	223,689	1.4645	0.43%
2018-06-06	2.300	2.240	2.300	2.300	2.300	32,000	73,600	2.3000	1.460	1.422	1.460	1.460	1.460	50,409	1.4601	0.00%
2018-06-05	2.300	2.240	2.300	2.290	2.300	38,000	87,220	2.2953	1.460	1.422	1.460	1.454	1.460	59,860	1.4571	0.44%
2018-06-04	2.290	2.200	2.290	2.250	2.290	60,000	136,300	2.2717	1.454	1.397	1.454	1.428	1.454	94,516	1.4421	1.78%
2018-06-01	2.250	2.190	2.270	2.240	2.250	96,000	215,060	2.2402	1.428	1.390	1.441	1.422	1.428	151,226	1.4221	2.74%
2018-05-31	2.190	2.190	2.240	-	-	0	0	-	1.390	1.390	1.422	-	-	0	-	0.00%
2018-05-30	2.260	2.180	2.270	2.200	2.260	72,000	161,800	2.2472	1.390	1.341	1.396	1.353	1.390	117,045	1.3824	2.73%
2018-05-29	2.200	2.200	2.290	2.140	2.200	56,000	122,960	2.1957	1.353	1.353	1.409	1.316	1.353	91,035	1.3507	0.46%
2018-05-28	2.190	2.190	2.270	2.130	2.280	144,000	314,660	2.1851	1.347	1.347	1.396	1.310	1.403	234,090	1.3442	-1.79%
2018-05-25	2.230	2.120	2.250	-	-	0	0	-	1.372	1.304	1.384	-	-	0	-	0.00%
2018-05-24	2.230	2.120	2.230	2.220	2.230	34,055	75,694	2.2227	1.372	1.304	1.372	1.366	1.372	55,361	1.3673	0.00%
2018-05-23	2.230	2.120	2.230	-	-	0	0	-	1.372	1.304	1.372	-	-	0	-	0.00%
2018-05-21	2.230	2.130	2.230	-	-	0	0	-	1.372	1.310	1.372	-	-	0	-	0.00%
2018-05-18	2.230	2.150	2.230	2.130	2.260	142,000	308,540	2.1728	1.372	1.323	1.372	1.310	1.390	230,839	1.3366	-0.45%
2018-05-17	2.240	2.140	2.240	-	-	0	0	-	1.378	1.316	1.378	-	-	0	-	-0.88%
2018-05-16	2.260	2.170	2.260	2.260	2.260	18,000	40,680	2.2600	1.390	1.335	1.390	1.390	1.390	29,261	1.3902	0.44%
2018-05-15	2.250	2.150	2.250	-	-	0	0	-	1.384	1.323	1.384	-	-	0	-	0.00%
2018-05-14	2.250	2.180	2.250	2.160	2.250	152,000	330,440	2.1739	1.384	1.341	1.384	1.329	1.384	247,095	1.3373	-1.32%
2018-05-11	2.280	2.200	2.280	2.130	2.280	204,000	444,200	2.1775	1.403	1.353	1.403	1.310	1.403	331,628	1.3395	-0.87%
2018-05-10	2.300	2.160	2.300	2.300	2.300	4,000	9,200	2.3000	1.415	1.329	1.415	1.415	1.415	6,503	1.4148	2.22%
2018-05-09	2.250	2.150	2.250	2.250	2.250	20,000	45,000	2.2500	1.384	1.323	1.384	1.384	1.384	32,513	1.3841	0.00%
2018-05-08	2.250	2.210	2.290	2.250	2.250	16,000	36,000	2.2500	1.384	1.359	1.409	1.384	1.384	26,010	1.3841	0.00%
2018-05-07	2.250	2.250	2.320	-	-	6,000	13,500	2.2500	1.384	1.384	1.427	-	-	9,754	1.3841	0.00%
2018-05-04	2.250	2.250	2.310	2.200	2.310	574,000	1,304,840	2.2732	1.384	1.384	1.421	1.353	1.421	933,109	1.3984	-0.88%
2018-05-03	2.270	2.220	2.300	2.020	2.300	1,986,001	4,222,142	2.1260	1.396	1.366	1.415	1.243	1.415	3,228,495	1.3078	12.94%
2018-05-02	2.010	2.000	2.010	2.000	2.010	108,000	216,120	2.0011	1.236	1.230	1.236	1.230	1.236	175,568	1.2310	1.01%
2018-04-30	1.990	1.980	2.000	1.990	1.990	78,000	155,220	1.9900	1.224	1.218	1.230	1.224	1.224	126,799	1.2241	1.53%
2018-04-27	1.960	1.960	1.980	1.950	1.960	166,000	324,800	1.9566	1.206	1.206	1.218	1.200	1.206	269,854	1.2036	-1.01%
2018-04-26	1.980	1.970	1.980	1.900	1.980	740,000	1,437,460	1.9425	1.218	1.212	1.218	1.169	1.218	1,202,963	1.1949	4.21%
2018-04-25	1.900	1.880	1.950	1.840	1.900	362,000	676,720	1.8694	1.169	1.156	1.200	1.132	1.169	588,477	1.1500	3.26%
2018-04-24	1.840	1.840	1.920	1.840	1.890	50,000	92,500	1.8500	1.132	1.132	1.181	1.132	1.163	81,281	1.1380	1.66%
2018-04-23	1.810	1.790	1.850	1.770	1.810	762,000	1,359,740	1.7844	1.113	1.101	1.138	1.089	1.113	1,238,727	1.0977	2.26%
2018-04-20	1.770	1.770	1.840	-	-	0	0	-	1.089	1.089	1.132	-	-	0	-	1.14%
2018-04-19	1.750	1.730	1.820	-	-	0	0	-	1.077	1.064	1.120	-	-	0	-	0.00%
2018-04-18	1.750	1.740	1.750	1.750	1.780	450,000	794,000	1.7644	1.077	1.070	1.077	1.077	1.095	731,532	1.0854	-1.69%
2018-04-17	1.780	1.780	1.810	1.770	1.850	784,100	1,417,649	1.8080	1.095	1.095	1.113	1.089	1.138	1,274,653	1.1122	-1.11%
2018-04-16	1.800	1.740	1.800	1.730	1.820	126,000	218,420	1.7335	1.107	1.070	1.107	1.064	1.120	204,829	1.0664	3.45%
2018-04-13	1.740	1.730	1.770	1.730	1.740	36,000	62,540	1.7372	1.070	1.064	1.089	1.064	1.070	58,523	1.0686	1.16%
2018-04-12	1.720	1.700	1.750	1.720	1.720	300,000	516,000	1.7200	1.058	1.046	1.077	1.058	1.058	487,688	1.0581	-1.15%
2018-04-11	1.740	1.720	1.750	1.720	1.740	132,000	227,440	1.7230	1.070	1.058	1.077	1.058	1.070	214,583	1.0599	1.16%
2018-04-10	1.720	1.710	1.730	1.710	1.720	134,000	229,940	1.7160	1.058	1.052	1.064	1.052	1.058	217,834	1.0556	0.00%
2018-04-09	1.720	1.700	1.750	1.720	1.720	10,000	17,200	1.7200	1.058	1.046	1.077	1.058	1.058	16,256	1.0581	0.00%
2018-04-06	1.720	1.700	1.720	1.720	1.720	708,000	1,217,760	1.7200	1.058	1.046	1.058	1.058	1.058	1,150,943	1.0581	0.00%
2018-04-04	1.720	1.700	1.720	1.700	1.720	482,000	829,000	1.7199	1.058	1.046	1.058	1.046	1.058	783,552	1.0580	-1.71%
2018-04-03	1.750	1.750	1.790	1.750	1.750	10,000	17,420	1.7420	1.077	1.077	1.101	1.077	1.077	16,256	1.0716	0.00%
2018-03-29	1.750	1.730	1.790	1.730	1.810	794,000	1,398,840	1.7618	1.077	1.064	1.101	1.064	1.113	1,290,747	1.0837	2.94%
2018-03-28	1.700	1.600	1.800	-	-	0	0	-	1.046	0.984	1.107	-	-	0	-	0.00%
2018-03-27	1.700	1.600	1.800	-	-	0	0	-	1.046	0.984	1.107	-	-	0	-	0.00%
2018-03-26	1.700	1.630	1.800	-	-	0	0	-	1.046	1.003	1.107	-	-	0	-	0.00%
2018-03-23	1.700	1.640	1.700	-	-	0	0	-	1.046	1.009	1.046	-	-	0	-	0.00%
2018-03-22	1.700	1.640	1.700	1.640	1.700	188,000	311,600	1.6574	1.046	1.009	1.046	1.009	1.046	305,618	1.0196	5.59%
2018-03-21	1.610	1.550	1.820	-	-	0	0	-	0.990	0.953	1.120	-	-	0	-	0.00%
2018-03-20	1.610	1.570	1.650	-	-	0	0	-	0.990	0.966	1.015	-	-	0	-	0.00%
2018-03-19	1.610	1.550	1.820	-	-	0	0	-	0.990	0.953	1.120	-	-	0	-	0.00%
2018-03-16	1.610	1.610	1.640	1.500	1.510	26,000	39,060	1.5023	0.990	0.990	1.009	0.923	0.929	42,266	0.9241	-1.83%
2018-03-15	1.640	1.500	1.650	-	-	0	0	-	1.009	0.923	1.015	-	-	0	-	0.00%
2018-03-14	1.640	1.500	1.640	-	-	0	0	-	1.009	0.923	1.009	-	-	0	-	-0.61%
2018-03-13	1.650	1.520	1.740	-	-	0	0	-	1.015	0.935	1.070	-	-	0	-	0.00%
2018-03-12	1.650	1.500	1.750	-	-	0	0	-	1.015	0.923	1.077	-	-	0	-	0.00%
2018-03-09	1.650	1.600	1.700	-	-	0	0	-	1.015	0.984	1.046	-	-	0	-	0.00%
2018-03-08	1.650	1.600	1.700	-	-	0	0	-	1.015	0.984	1.046	-	-	0	-	0.00%
2018-03-07	1.650	1.600	1.650	-	-	0	0	-	1.015	0.984	1.015	-	-	0	-	0.00%
2018-03-06	1.650	1.210	1.750	-	-	0	0	-	1.015	0.744	1.077	-	-	0	-	0.00%
2018-03-05	1.650	1.550	1.800	-	-	0	0	-	1.015	0.953	1.107	-	-	0	-	0.00%
2018-03-02	1.650	1.600	1.780	-	-	0	0	-	1.015	0.984	1.095	-	-	0	-	0.00%
2018-03-01	1.650	1.500	1.780	-	-	0	0	-	1.015	0.923	1.095	-	-	0	-	0.00%
2018-02-28	1.650	1.600	1.780	-	-	0	0	-	1.015	0.984	1.095	-	-	0	-	0.00%
2018-02-27	1.650	1.630	1.760	1.650	1.650	68,000	112,200	1.6500	1.015	1.003	1.083	1.015	1.015	110,543	1.0150	0.00%
2018-02-26	1.650	1.650	1.760	1.650	1.650	10,000	16,500	1.6500	1.015	1.015	1.083	1.015	1.015	16,256	1.0150	-2.94%
2018-02-23	1.700	1.670	1.700	1.650	1.700	26,000	43,000	1.6538	1.046	1.027	1.046	1.015	1.046	42,266	1.0174	-1.73%
2018-02-22	1.730	1.500	1.730	-	-	0	0	-	1.064	0.923	1.064	-	-	0	-	0.00%
2018-02-21	1.730	1.510	1.730	-	-	0	0	-	1.064	0.929	1.064	-	-	0	-	0.00%
2018-02-20	1.730	1.510	1.770	1.730	1.730	60,000	103,800	1.7300	1.064	0.929	1.089	1.064	1.064	97,538	1.0642	1.76%
2018-02-15	1.700	1.560	1.780	-	-	0	0	-	1.046	0.960	1.095	-	-	0	-	0.00%
2018-02-14	1.700	1.500	1.760	-	-	0	0	-	1.046	0.923	1.083	-	-	0	-	0.00%
2018-02-13	1.700	1.490	1.760	-	-	0	0	-	1.046	0.917	1.083	-	-	0	-	0.00%
2018-02-12	1.700	1.600	1.700	-	-	0	0	-	1.046	0.984	1.046	-	-	0	-	-1.16%
2018-02-09	1.720	1.500	1.750	-	-	0	0	-	1.058	0.923	1.077	-	-	0	-	0.00%
2018-02-08	1.720	1.600	1.720	-	-	0	0	-	1.058	0.984	1.058	-	-	0	-	0.00%
2018-02-07	1.720	1.650	1.720	-	-	0	0	-	1.058	1.015	1.058	-	-	0	-	-0.58%
2018-02-06	1.730	1.540	1.730	-	-	0	0	-	1.064	0.947	1.064	-	-	0	-	0.00%
2018-02-05	1.730	1.680	1.730	1.700	1.730	10,000	17,180	1.7180	1.064	1.033	1.064	1.046	1.064	16,256	1.0568	1.76%
2018-02-02	1.700	1.660	1.720	-	-	0	0	-	1.046	1.021	1.058	-	-	0	-	0.00%
2018-02-01	1.700	1.690	1.720	1.700	1.700	46,000	78,200	1.7000	1.046	1.040	1.058	1.046	1.046	74,779	1.0458	-2.30%
2018-01-31	1.740	1.700	1.740	1.690	1.740	102,000	173,420	1.7002	1.070	1.046	1.070	1.040	1.070	165,814	1.0459	0.00%
2018-01-30	1.740	1.700	1.760	-	-	0	0	-	1.070	1.046	1.083	-	-	0	-	0.00%
2018-01-29	1.740	1.720	1.740	1.680	1.740	146,000	247,920	1.6981	1.070	1.058	1.070	1.033	1.070	237,341	1.0446	2.35%
2018-01-26	1.700	1.700	1.750	1.690	1.710	190,000	322,420	1.6969	1.046	1.046	1.077	1.040	1.052	308,869	1.0439	-1.16%
2018-01-25	1.720	1.700	1.750	1.720	1.720	52,000	89,440	1.7200	1.058	1.046	1.077	1.058	1.058	84,533	1.0581	-2.82%
2018-01-24	1.770	1.730	1.780	1.770	1.770	6,000	10,620	1.7700	1.089	1.064	1.095	1.089	1.089	9,754	1.0888	0.00%
2018-01-23	1.770	1.720	1.790	1.770	1.770	42,000	74,340	1.7700	1.089	1.058	1.101	1.089	1.089	68,276	1.0888	1.14%
2018-01-22	1.750	1.730	1.750	1.780	1.780	6,000	10,680	1.7800	1.077	1.064	1.077	1.095	1.095	9,754	1.0950	-1.69%
2018-01-19	1.780	1.770	1.780	1.690	1.780	164,000	278,620	1.6989	1.095	1.089	1.095	1.040	1.095	266,603	1.0451	0.00%
2018-01-18	1.780	1.710	1.780	1.710	1.780	88,000	152,540	1.7334	1.095	1.052	1.095	1.052	1.095	143,055	1.0663	1.14%
2018-01-17	1.760	1.680	1.760	1.750	1.760	28,000	49,180	1.7564	1.083	1.033	1.083	1.077	1.083	45,518	1.0805	0.00%
2018-01-16	1.760	1.700	1.760	-	-	0	0	-	1.083	1.046	1.083	-	-	0	-	-1.12%
2018-01-15	1.780	1.720	1.780	1.790	1.800	30,000	53,800	1.7933	1.095	1.058	1.095	1.101	1.107	48,769	1.1032	-0.56%
2018-01-12	1.790	1.750	1.790	1.750	1.800	18,000	31,680	1.7600	1.101	1.077	1.101	1.077	1.107	29,261	1.0827	2.29%
2018-01-11	1.750	1.750	1.780	1.750	1.780	28,000	49,780	1.7779	1.077	1.077	1.095	1.077	1.095	45,518	1.0936	-1.69%
2018-01-10	1.780	1.760	1.780	1.760	1.820	140,000	247,760	1.7697	1.095	1.083	1.095	1.083	1.120	227,588	1.0886	0.00%
2018-01-09	1.780	1.770	1.790	1.660	1.820	3,470,000	6,086,100	1.7539	1.095	1.089	1.101	1.021	1.120	5,640,922	1.0789	7.88%
2018-01-08	1.650	1.600	1.650	1.650	1.690	282,000	468,500	1.6613	1.015	0.984	1.015	1.015	1.040	458,426	1.0220	1.23%
2018-01-05	1.630	1.590	1.640	-	-	0	0	-	1.003	0.978	1.009	-	-	0	-	0.00%
2018-01-04	1.630	1.590	1.640	1.630	1.630	68,000	110,840	1.6300	1.003	0.978	1.009	1.003	1.003	110,543	1.0027	0.00%
2018-01-03	1.630	1.590	1.670	1.620	1.630	54,000	87,980	1.6293	1.003	0.978	1.027	0.997	1.003	87,784	1.0022	1.87%
2018-01-02	1.600	1.560	1.630	-	-	0	0	-	0.984	0.960	1.003	-	-	0	-	0.00%
2017-12-29	1.600	1.600	1.610	1.600	1.600	146,000	233,600	1.6000	0.984	0.984	0.990	0.984	0.984	237,341	0.9842	0.00%
2017-12-28	1.600	1.600	1.610	-	-	0	0	-	0.984	0.984	0.990	-	-	0	-	0.00%
2017-12-27	1.600	1.600	1.610	-	-	0	0	-	0.984	0.984	0.990	-	-	0	-	0.63%
2017-12-22	1.590	1.450	1.610	1.590	1.600	160,000	255,900	1.5994	0.978	0.892	0.990	0.978	0.984	260,100	0.9839	0.00%
2017-12-21	1.590	1.590	1.630	1.590	1.620	10,000	15,960	1.5960	0.978	0.978	1.003	0.978	0.997	16,256	0.9818	-1.85%
2017-12-20	1.620	1.590	1.620	-	-	0	0	-	0.997	0.978	0.997	-	-	0	-	0.00%
2017-12-19	1.620	1.590	1.630	1.620	1.630	128,000	207,500	1.6211	0.997	0.978	1.003	0.997	1.003	208,080	0.9972	1.89%
2017-12-18	1.590	1.590	1.610	-	-	0	0	-	0.978	0.978	0.990	-	-	0	-	0.00%
2017-12-15	1.590	1.520	1.610	-	-	0	0	-	0.978	0.935	0.990	-	-	0	-	0.00%
2017-12-14	1.590	1.520	1.600	1.600	1.600	20,000	32,000	1.6000	0.978	0.935	0.984	0.984	0.984	32,513	0.9842	-0.62%
2017-12-13	1.600	1.560	1.650	1.580	1.600	24,000	38,320	1.5967	0.984	0.960	1.015	0.972	0.984	39,015	0.9822	5.26%
2017-12-12	1.520	1.520	1.550	1.510	1.570	268,000	415,680	1.5510	0.935	0.935	0.953	0.929	0.966	435,668	0.9541	-4.40%
2017-12-11	1.590	1.580	1.600	1.450	1.610	500,000	794,780	1.5896	0.978	0.972	0.984	0.892	0.990	812,813	0.9778	6.00%
2017-12-08	1.500	1.500	1.530	1.500	1.580	460,000	710,160	1.5438	0.923	0.923	0.941	0.923	0.972	747,788	0.9497	-2.60%
2017-12-07	1.540	1.540	1.800	1.530	1.550	200,000	306,380	1.5319	0.947	0.947	1.107	0.941	0.953	325,125	0.9423	1.32%
2017-12-06	1.520	1.520	1.540	1.500	1.510	82,000	123,120	1.5015	0.935	0.935	0.947	0.923	0.929	133,301	0.9236	-0.65%
2017-12-05	1.530	1.520	1.540	1.520	1.530	230,000	349,640	1.5202	0.941	0.935	0.947	0.935	0.941	373,894	0.9351	3.38%
2017-12-04	1.480	1.210	1.520	-	-	0	0	-	0.910	0.744	0.935	-	-	0	-	0.00%
2017-12-01	1.480	1.220	1.520	-	-	0	0	-	0.910	0.750	0.935	-	-	0	-	0.00%
2017-11-30	1.480	1.210	1.520	-	-	0	0	-	0.910	0.744	0.935	-	-	0	-	0.00%
2017-11-29	1.480	1.190	1.520	-	-	0	0	-	0.910	0.732	0.935	-	-	0	-	0.00%
2017-11-28	1.480	1.160	1.480	-	-	0	0	-	0.910	0.714	0.910	-	-	0	-	0.00%
2017-11-27	1.480	1.190	1.520	-	-	0	0	-	0.910	0.732	0.935	-	-	0	-	0.00%
2017-11-24	1.480	1.170	1.510	-	-	0	0	-	0.910	0.720	0.929	-	-	0	-	0.00%
2017-11-23	1.480	1.400	1.510	-	-	0	0	-	0.910	0.861	0.929	-	-	0	-	0.00%
2017-11-22	1.480	1.160	1.520	-	-	0	0	-	0.910	0.714	0.935	-	-	0	-	0.00%
2017-11-21	1.480	1.180	1.650	-	-	0	0	-	0.910	0.726	1.015	-	-	0	-	0.00%
2017-11-20	1.480	1.400	1.680	-	-	0	0	-	0.910	0.861	1.033	-	-	0	-	0.00%
2017-11-17	1.480	1.300	1.520	-	-	0	0	-	0.910	0.800	0.935	-	-	0	-	0.00%
2017-11-16	1.480	1.400	1.500	-	-	0	0	-	0.910	0.861	0.923	-	-	0	-	0.00%
2017-11-15	1.480	1.410	1.550	-	-	0	0	-	0.910	0.867	0.953	-	-	0	-	0.00%
2017-11-14	1.480	1.400	1.550	-	-	0	0	-	0.910	0.861	0.953	-	-	0	-	0.00%
2017-11-13	1.480	1.480	1.550	1.480	1.480	50,000	74,000	1.4800	0.910	0.910	0.953	0.910	0.910	81,281	0.9104	2.78%
2017-11-10	1.440	1.300	1.500	-	-	0	0	-	0.886	0.800	0.923	-	-	0	-	0.00%
2017-11-09	1.440	1.400	1.480	-	-	0	0	-	0.886	0.861	0.910	-	-	0	-	0.00%
2017-11-08	1.440	1.410	1.470	1.350	1.440	138,000	192,400	1.3942	0.886	0.867	0.904	0.830	0.886	224,336	0.8576	2.86%
2017-11-07	1.400	1.160	1.400	-	-	0	0	-	0.861	0.714	0.861	-	-	0	-	0.00%
2017-11-06	1.400	1.380	1.500	-	-	0	0	-	0.861	0.849	0.923	-	-	0	-	0.00%
2017-11-03	1.400	1.170	1.400	-	-	0	0	-	0.861	0.720	0.861	-	-	0	-	0.00%
2017-11-02	1.400	1.260	1.600	-	-	0	0	-	0.861	0.775	0.984	-	-	0	-	0.00%
2017-11-01	1.400	1.250	1.400	-	-	0	0	-	0.861	0.769	0.861	-	-	0	-	0.00%
2017-10-31	1.400	1.250	1.400	-	-	0	0	-	0.861	0.769	0.861	-	-	0	-	0.00%
2017-10-30	1.400	1.300	1.400	-	-	0	0	-	0.861	0.800	0.861	-	-	0	-	0.00%
2017-10-27	1.400	1.160	1.400	-	-	0	0	-	0.861	0.714	0.861	-	-	0	-	0.00%
2017-10-26	1.400	1.170	1.400	-	-	0	0	-	0.861	0.720	0.861	-	-	0	-	0.00%
2017-10-25	1.400	1.250	1.500	-	-	0	0	-	0.861	0.769	0.923	-	-	0	-	0.00%
2017-10-24	1.400	1.180	1.400	-	-	0	0	-	0.861	0.726	0.861	-	-	0	-	0.00%
2017-10-23	1.400	1.170	1.400	-	-	0	0	-	0.861	0.720	0.861	-	-	0	-	0.00%
2017-10-20	1.400	1.250	1.400	-	-	0	0	-	0.861	0.769	0.861	-	-	0	-	0.00%
2017-10-19	1.400	1.150	1.400	-	-	0	0	-	0.861	0.707	0.861	-	-	0	-	0.00%
2017-10-18	1.400	1.250	1.400	-	-	0	0	-	0.861	0.769	0.861	-	-	0	-	0.00%
2017-10-17	1.400	1.250	1.400	-	-	0	0	-	0.861	0.769	0.861	-	-	0	-	0.00%
2017-10-16	1.400	1.310	1.400	-	-	0	0	-	0.861	0.806	0.861	-	-	0	-	0.00%
2017-10-13	1.400	1.300	1.400	1.400	1.400	4,000	5,600	1.4000	0.861	0.800	0.861	0.861	0.861	6,503	0.8612	0.00%
2017-10-12	1.400	1.330	1.400	-	-	0	0	-	0.861	0.818	0.861	-	-	0	-	0.00%
2017-10-11	1.400	1.110	1.400	-	-	0	0	-	0.861	0.683	0.861	-	-	0	-	0.00%
2017-10-10	1.400	1.350	1.400	-	-	0	0	-	0.861	0.830	0.861	-	-	0	-	0.00%
2017-10-09	1.400	1.350	1.400	-	-	0	0	-	0.861	0.830	0.861	-	-	0	-	0.00%
2017-10-06	1.400	1.380	1.480	1.400	1.400	36,000	50,400	1.4000	0.861	0.849	0.910	0.861	0.861	58,523	0.8612	0.00%
2017-10-04	1.400	1.300	1.420	-	-	0	0	-	0.861	0.800	0.874	-	-	0	-	0.00%
2017-10-03	1.400	1.200	1.450	-	-	0	0	-	0.861	0.738	0.892	-	-	0	-	0.00%
2017-09-29	1.400	1.360	1.420	1.400	1.400	130,000	182,000	1.4000	0.861	0.837	0.874	0.861	0.861	211,331	0.8612	-0.71%
2017-09-28	1.410	1.370	1.420	1.370	1.420	54,000	74,160	1.3733	0.867	0.843	0.874	0.843	0.874	87,784	0.8448	3.68%
2017-09-27	1.360	1.350	1.420	-	-	0	0	-	0.837	0.830	0.874	-	-	0	-	0.00%
2017-09-26	1.360	1.360	1.400	1.360	1.380	126,000	172,800	1.3714	0.837	0.837	0.861	0.837	0.849	204,829	0.8436	0.74%
2017-09-25	1.350	1.260	1.410	1.250	1.350	24,000	30,240	1.2600	0.830	0.775	0.867	0.769	0.830	39,015	0.7751	-0.74%
2017-09-22	1.360	1.350	1.480	-	-	0	0	-	0.837	0.830	0.910	-	-	0	-	0.00%
2017-09-21	1.360	1.360	1.390	1.350	1.350	98,000	132,300	1.3500	0.837	0.837	0.855	0.830	0.830	159,311	0.8304	-2.86%
2017-09-20	1.400	1.350	1.420	-	-	0	0	-	0.861	0.830	0.874	-	-	0	-	0.00%
2017-09-19	1.400	1.360	1.420	1.370	1.400	42,000	58,740	1.3986	0.861	0.837	0.874	0.843	0.861	68,276	0.8603	3.70%
2017-09-18	1.350	1.350	1.450	1.350	1.350	30,000	40,500	1.3500	0.830	0.830	0.892	0.830	0.830	48,769	0.8304	0.00%
2017-09-15	1.350	1.350	1.430	1.350	1.400	108,000	148,200	1.3722	0.830	0.830	0.880	0.830	0.861	175,568	0.8441	-5.59%
2017-09-14	1.430	1.350	1.460	-	-	0	0	-	0.880	0.830	0.898	-	-	0	-	0.00%
2017-09-13	1.430	1.400	1.460	1.320	1.430	638,000	910,340	1.4269	0.880	0.861	0.898	0.812	0.880	1,037,149	0.8777	8.33%
2017-09-12	1.320	1.320	1.370	1.300	1.300	10,000	13,000	1.3000	0.812	0.812	0.843	0.800	0.800	16,256	0.7997	1.54%
2017-09-11	1.300	1.290	1.300	-	-	0	0	-	0.800	0.794	0.800	-	-	0	-	0.00%
2017-09-08	1.300	1.250	1.370	-	-	0	0	-	0.800	0.769	0.843	-	-	0	-	0.00%
2017-09-07	1.300	1.290	1.370	1.300	1.300	10,000	13,000	1.3000	0.800	0.794	0.843	0.800	0.800	16,256	0.7997	-0.76%
2017-09-06	1.310	1.270	1.340	-	-	0	0	-	0.806	0.781	0.824	-	-	0	-	-0.00%
2017-09-05	1.350	1.350	1.420	1.350	1.350	30,000	40,500	1.3500	0.806	0.806	0.848	0.806	0.806	50,258	0.8058	-2.17%
2017-09-04	1.380	1.350	1.430	1.340	1.380	74,000	101,720	1.3746	0.824	0.806	0.854	0.800	0.824	123,969	0.8205	6.15%
2017-09-01	1.300	1.300	1.370	1.300	1.330	64,000	84,700	1.3234	0.776	0.776	0.818	0.776	0.794	107,217	0.7900	-3.70%
2017-08-31	1.350	1.330	1.360	1.330	1.350	240,000	322,800	1.3450	0.806	0.794	0.812	0.794	0.806	402,063	0.8029	-2.17%
2017-08-30	1.380	1.360	1.380	1.330	1.400	526,000	707,380	1.3448	0.824	0.812	0.824	0.794	0.836	881,188	0.8028	0.00%
2017-08-29	1.380	1.380	1.410	1.380	1.390	90,000	124,500	1.3833	0.824	0.824	0.842	0.824	0.830	150,774	0.8257	-3.50%
2017-08-28	1.430	1.420	1.450	1.340	1.450	886,000	1,242,200	1.4020	0.854	0.848	0.866	0.800	0.866	1,484,283	0.8369	3.62%
2017-08-25	1.380	1.360	1.380	1.270	1.380	402,000	535,460	1.3320	0.824	0.812	0.824	0.758	0.824	673,456	0.7951	9.52%
2017-08-24	1.260	1.230	1.260	1.230	1.260	46,000	57,660	1.2535	0.752	0.734	0.752	0.734	0.752	77,062	0.7482	0.00%
2017-08-22	1.260	1.260	1.270	1.160	1.280	1,644,000	2,029,140	1.2343	0.752	0.752	0.758	0.692	0.764	2,754,133	0.7368	11.50%
2017-08-21	1.130	1.100	1.150	1.130	1.130	4,000	4,520	1.1300	0.675	0.657	0.686	0.675	0.675	6,701	0.6745	2.73%
2017-08-18	1.100	1.100	1.130	-	-	0	0	-	0.657	0.657	0.675	-	-	0	-	0.92%
2017-08-17	1.090	1.090	1.130	-	-	0	0	-	0.651	0.651	0.675	-	-	0	-	0.93%
2017-08-16	1.080	1.080	1.100	1.080	1.080	20,000	21,600	1.0800	0.645	0.645	0.657	0.645	0.645	33,505	0.6447	3.85%
2017-08-15	1.040	1.040	1.100	1.040	1.040	46,300	48,193	1.0409	0.621	0.621	0.657	0.621	0.621	77,565	0.6213	-0.95%
2017-08-14	1.050	1.030	1.100	-	-	0	0	-	0.627	0.615	0.657	-	-	0	-	0.00%
2017-08-11	1.050	1.040	1.140	1.030	1.050	114,000	119,100	1.0447	0.627	0.621	0.680	0.615	0.627	190,980	0.6236	0.00%
2017-08-10	1.050	1.050	1.100	-	-	0	0	-	0.627	0.627	0.657	-	-	0	-	1.94%
2017-08-09	1.030	1.030	1.160	1.020	1.100	132,000	143,440	1.0867	0.615	0.615	0.692	0.609	0.657	221,135	0.6487	-6.36%
2017-08-08	1.100	1.050	1.100	-	-	0	0	-	0.657	0.627	0.657	-	-	0	-	0.00%
2017-08-07	1.100	1.040	1.100	1.100	1.100	100,000	110,000	1.1000	0.657	0.621	0.657	0.657	0.657	167,526	0.6566	0.00%
2017-08-04	1.100	1.050	1.110	1.100	1.100	60,000	66,000	1.1000	0.657	0.627	0.663	0.657	0.657	100,516	0.6566	0.00%
2017-08-03	1.100	1.050	1.120	1.090	1.110	1,554,000	1,709,900	1.1003	0.657	0.627	0.669	0.651	0.663	2,603,359	0.6568	2.80%
2017-08-02	1.070	1.030	1.100	-	-	0	0	-	0.639	0.615	0.657	-	-	0	-	0.00%
2017-08-01	1.070	1.030	1.090	-	-	0	0	-	0.639	0.615	0.651	-	-	0	-	0.00%
2017-07-31	1.070	1.030	1.110	-	-	0	0	-	0.639	0.615	0.663	-	-	0	-	0.00%
2017-07-28	1.070	1.030	1.100	1.030	1.070	60,000	62,600	1.0433	0.639	0.615	0.657	0.615	0.639	100,516	0.6228	0.94%
2017-07-27	1.060	1.060	1.130	-	-	30,000	31,800	1.0600	0.633	0.633	0.675	-	-	50,258	0.6327	0.00%
2017-07-26	1.060	1.060	1.120	1.030	1.060	140,000	147,200	1.0514	0.633	0.633	0.669	0.615	0.633	234,537	0.6276	0.95%
2017-07-25	1.050	1.030	1.100	-	-	0	0	-	0.627	0.615	0.657	-	-	0	-	0.00%
2017-07-24	1.050	1.050	1.120	1.040	1.040	26,000	27,040	1.0400	0.627	0.627	0.669	0.621	0.621	43,557	0.6208	-1.87%
2017-07-21	1.070	1.040	1.100	-	-	0	0	-	0.639	0.621	0.657	-	-	0	-	0.00%
2017-07-20	1.070	1.070	1.100	1.050	1.090	74,000	78,180	1.0565	0.639	0.639	0.657	0.627	0.651	123,969	0.6306	-6.14%
2017-07-19	1.140	1.090	1.140	1.140	1.140	100,000	114,000	1.1400	0.680	0.651	0.680	0.680	0.680	167,526	0.6805	0.00%
2017-07-18	1.140	1.100	1.140	1.140	1.160	194,000	224,480	1.1571	0.680	0.657	0.680	0.680	0.692	325,001	0.6907	-0.87%
2017-07-17	1.150	1.140	1.160	1.030	1.150	1,086,000	1,202,260	1.1071	0.686	0.680	0.692	0.615	0.686	1,819,336	0.6608	15.00%
2017-07-14	1.000	0.950	1.000	1.000	1.040	104,000	104,160	1.0015	0.597	0.567	0.597	0.597	0.621	174,227	0.5978	4.17%
2017-07-13	0.960	0.960	1.040	-	-	0	0	-	0.573	0.573	0.621	-	-	0	-	2.13%
2017-07-12	0.940	0.940	1.040	-	-	0	0	-	0.561	0.561	0.621	-	-	0	-	0.00%
2017-07-11	0.940	0.930	1.040	0.940	0.940	112,000	105,280	0.9400	0.561	0.555	0.621	0.561	0.561	187,629	0.5611	0.00%
2017-07-10	0.940	0.930	0.970	0.940	0.940	42,000	39,480	0.9400	0.561	0.555	0.579	0.561	0.561	70,361	0.5611	2.17%
2017-07-07	0.920	0.920	0.990	-	-	0	0	-	0.549	0.549	0.591	-	-	0	-	0.00%
2017-07-06	0.920	0.920	1.000	0.920	0.920	40,000	36,800	0.9200	0.549	0.549	0.597	0.549	0.549	67,011	0.5492	-1.08%
2017-07-05	0.930	0.920	1.030	-	-	100,000	93,000	0.9300	0.555	0.549	0.615	-	-	167,526	0.5551	0.00%
2017-07-04	0.930	0.930	1.040	0.930	0.930	104,000	96,720	0.9300	0.555	0.555	0.621	0.555	0.555	174,227	0.5551	0.00%
2017-07-03	0.930	0.930	0.990	-	-	0	0	-	0.555	0.555	0.591	-	-	0	-	0.00%
2017-06-30	0.930	0.930	0.980	-	-	0	0	-	0.555	0.555	0.585	-	-	0	-	1.09%
2017-06-29	0.920	0.920	1.040	-	-	0	0	-	0.549	0.549	0.621	-	-	0	-	0.00%
2017-06-28	0.920	0.880	1.020	-	-	0	0	-	0.549	0.525	0.609	-	-	0	-	0.00%
2017-06-27	0.920	0.920	1.020	0.920	0.920	6,000	5,520	0.9200	0.549	0.549	0.609	0.549	0.549	10,052	0.5492	0.00%
2017-06-26	0.920	0.870	1.040	-	-	0	0	-	0.549	0.519	0.621	-	-	0	-	0.00%
2017-06-23	0.920	0.870	1.030	-	-	0	0	-	0.549	0.519	0.615	-	-	0	-	0.00%
2017-06-22	0.920	0.870	1.000	-	-	0	0	-	0.549	0.519	0.597	-	-	0	-	0.00%
2017-06-21	0.920	0.870	1.040	-	-	0	0	-	0.549	0.519	0.621	-	-	0	-	0.00%
2017-06-20	0.920	0.900	1.040	-	-	0	0	-	0.549	0.537	0.621	-	-	0	-	0.00%
2017-06-19	0.920	0.900	1.020	0.920	0.920	30,000	27,600	0.9200	0.549	0.537	0.609	0.549	0.549	50,258	0.5492	0.00%
2017-06-16	0.920	0.870	1.040	-	-	0	0	-	0.549	0.519	0.621	-	-	0	-	0.00%
2017-06-15	0.920	0.870	0.950	-	-	0	0	-	0.549	0.519	0.567	-	-	0	-	0.00%
2017-06-14	0.920	0.870	1.040	-	-	0	0	-	0.549	0.519	0.621	-	-	0	-	0.00%
2017-06-13	0.920	0.870	0.940	-	-	0	0	-	0.549	0.519	0.561	-	-	0	-	0.00%
2017-06-12	0.920	0.850	1.060	-	-	0	0	-	0.549	0.507	0.633	-	-	0	-	0.00%
2017-06-09	0.920	0.900	1.070	-	-	0	0	-	0.549	0.537	0.639	-	-	0	-	0.00%
2017-06-08	0.920	0.880	0.930	0.890	0.920	6,000	5,460	0.9100	0.549	0.525	0.555	0.531	0.549	10,052	0.5432	3.37%
2017-06-07	0.890	0.880	1.020	-	-	0	0	-	0.531	0.525	0.609	-	-	0	-	0.00%
2017-06-06	0.890	0.880	1.000	-	-	0	0	-	0.531	0.525	0.597	-	-	0	-	0.00%
2017-06-05	0.890	0.880	1.010	-	-	0	0	-	0.531	0.525	0.603	-	-	0	-	0.00%
2017-06-02	0.890	0.880	1.010	-	-	0	0	-	0.531	0.525	0.603	-	-	0	-	0.00%
2017-06-01	0.890	0.890	0.980	-	-	0	0	-	0.531	0.531	0.585	-	-	0	-	1.14%
2017-05-31	0.880	0.880	0.980	-	-	0	0	-	0.525	0.525	0.585	-	-	0	-	0.00%
2017-05-29	0.880	0.880	0.970	0.880	0.880	6,000	5,280	0.8800	0.525	0.525	0.579	0.525	0.525	10,052	0.5253	0.00%
2017-05-26	0.880	0.880	0.970	0.880	0.890	30,000	26,520	0.8840	0.525	0.525	0.579	0.525	0.531	50,258	0.5277	-3.30%
2017-05-25	0.910	0.880	1.010	-	-	0	0	-	0.543	0.525	0.603	-	-	0	-	0.00%
2017-05-24	0.910	0.890	1.010	-	-	0	0	-	0.543	0.531	0.603	-	-	0	-	-0.00%
2017-05-23	0.970	0.960	1.040	0.970	0.970	44,000	42,680	0.9700	0.543	0.538	0.582	0.543	0.543	78,572	0.5432	0.00%
2017-05-22	0.970	0.950	1.040	-	-	0	0	-	0.543	0.532	0.582	-	-	0	-	0.00%
2017-05-19	0.970	0.940	1.040	-	-	0	0	-	0.543	0.526	0.582	-	-	0	-	0.00%
2017-05-18	0.970	0.930	1.040	-	-	0	0	-	0.543	0.521	0.582	-	-	0	-	0.00%
2017-05-17	0.970	0.950	1.040	-	-	0	0	-	0.543	0.532	0.582	-	-	0	-	0.00%
2017-05-16	0.970	0.920	1.040	-	-	0	0	-	0.543	0.515	0.582	-	-	0	-	0.00%
2017-05-15	0.970	0.910	1.040	-	-	0	0	-	0.543	0.510	0.582	-	-	0	-	0.00%
2017-05-12	0.970	0.910	1.040	-	-	0	0	-	0.543	0.510	0.582	-	-	0	-	0.00%
2017-05-11	0.970	0.970	1.020	-	-	0	0	-	0.543	0.543	0.571	-	-	0	-	0.00%
2017-05-10	0.970	0.960	1.010	0.970	0.970	50,000	48,500	0.9700	0.543	0.538	0.566	0.543	0.543	89,286	0.5432	2.11%
2017-05-09	0.950	0.940	1.000	0.950	0.950	8,000	7,600	0.9500	0.532	0.526	0.560	0.532	0.532	14,286	0.5320	-2.06%
2017-05-08	0.970	0.920	1.010	-	-	0	0	-	0.543	0.515	0.566	-	-	0	-	0.00%
2017-05-05	0.970	0.910	1.000	-	-	0	0	-	0.543	0.510	0.560	-	-	0	-	0.00%
2017-05-04	0.970	0.920	0.990	-	-	0	0	-	0.543	0.515	0.554	-	-	0	-	0.00%
2017-05-02	0.970	0.940	1.020	-	-	0	0	-	0.543	0.526	0.571	-	-	0	-	0.00%
2017-04-28	0.970	0.960	1.020	0.960	0.970	44,000	42,640	0.9691	0.543	0.538	0.571	0.538	0.543	78,572	0.5427	0.00%
2017-04-27	0.970	0.950	1.020	-	-	0	0	-	0.543	0.532	0.571	-	-	0	-	0.00%
2017-04-26	0.970	0.970	1.010	-	-	0	0	-	0.543	0.543	0.566	-	-	0	-	1.04%
2017-04-25	0.960	0.930	1.010	-	-	0	0	-	0.538	0.521	0.566	-	-	0	-	0.00%
2017-04-24	0.960	0.930	1.000	-	-	0	0	-	0.538	0.521	0.560	-	-	0	-	0.00%
2017-04-21	0.960	0.930	1.000	-	-	0	0	-	0.538	0.521	0.560	-	-	0	-	0.00%
2017-04-20	0.960	0.950	0.990	-	-	0	0	-	0.538	0.532	0.554	-	-	0	-	0.00%
2017-04-19	0.960	0.960	1.000	0.950	0.950	40,000	38,000	0.9500	0.538	0.538	0.560	0.532	0.532	71,429	0.5320	-3.03%
2017-04-18	0.990	0.930	1.000	-	-	0	0	-	0.554	0.521	0.560	-	-	0	-	0.00%
2017-04-13	0.990	0.940	1.000	-	-	0	0	-	0.554	0.526	0.560	-	-	0	-	0.00%
2017-04-12	0.990	0.930	1.030	-	-	0	0	-	0.554	0.521	0.577	-	-	0	-	0.00%
2017-04-11	0.990	0.950	1.020	-	-	0	0	-	0.554	0.532	0.571	-	-	0	-	0.00%
2017-04-10	0.990	0.950	1.030	-	-	0	0	-	0.554	0.532	0.577	-	-	0	-	0.00%
2017-04-07	0.990	0.950	1.000	0.990	0.990	10,000	9,900	0.9900	0.554	0.532	0.560	0.554	0.554	17,857	0.5544	-1.00%
2017-04-06	1.000	0.960	1.030	-	-	0	0	-	0.560	0.538	0.577	-	-	0	-	0.00%
2017-04-05	1.000	0.980	1.030	-	-	0	0	-	0.560	0.549	0.577	-	-	0	-	0.00%
2017-04-03	1.000	0.950	1.020	-	-	0	0	-	0.560	0.532	0.571	-	-	0	-	0.00%
2017-03-31	1.000	0.950	1.020	-	-	0	0	-	0.560	0.532	0.571	-	-	0	-	0.00%
2017-03-30	1.000	0.950	1.000	1.000	1.000	20,000	20,000	1.0000	0.560	0.532	0.560	0.560	0.560	35,714	0.5600	1.01%
2017-03-29	0.990	0.960	1.050	-	-	0	0	-	0.554	0.538	0.588	-	-	0	-	0.00%
2017-03-28	0.990	0.980	1.010	0.970	0.990	552,000	543,640	0.9849	0.554	0.549	0.566	0.543	0.554	985,718	0.5515	4.21%
2017-03-27	0.950	0.950	1.020	-	-	0	0	-	0.532	0.532	0.571	-	-	0	-	0.00%
2017-03-24	0.950	0.950	1.040	-	-	0	0	-	0.532	0.532	0.582	-	-	0	-	0.00%
2017-03-23	0.950	0.950	0.980	-	-	0	0	-	0.532	0.532	0.549	-	-	0	-	0.00%
2017-03-22	0.950	0.950	0.980	0.950	1.000	48,000	47,480	0.9892	0.532	0.532	0.549	0.532	0.560	85,715	0.5539	0.00%
2017-03-21	0.950	0.950	1.000	-	-	0	0	-	0.532	0.532	0.560	-	-	0	-	0.00%
2017-03-20	0.950	0.950	1.020	-	-	0	0	-	0.532	0.532	0.571	-	-	0	-	0.00%
2017-03-17	0.950	0.950	1.010	-	-	0	0	-	0.532	0.532	0.566	-	-	0	-	0.00%
2017-03-16	0.950	0.950	0.980	0.950	0.950	10,000	9,500	0.9500	0.532	0.532	0.549	0.532	0.532	17,857	0.5320	-2.06%
2017-03-15	0.970	0.950	1.020	-	-	0	0	-	0.543	0.532	0.571	-	-	0	-	0.00%
2017-03-14	0.970	0.950	0.970	-	-	0	0	-	0.543	0.532	0.543	-	-	0	-	0.00%
2017-03-13	0.970	0.970	1.030	0.970	0.970	68,000	65,960	0.9700	0.543	0.543	0.577	0.543	0.543	121,429	0.5432	2.11%
2017-03-10	0.950	0.950	1.030	0.950	0.950	34,000	32,300	0.9500	0.532	0.532	0.577	0.532	0.532	60,714	0.5320	-3.06%
2017-03-09	0.980	0.950	1.040	-	-	0	0	-	0.549	0.532	0.582	-	-	0	-	0.00%
2017-03-08	0.980	0.950	1.040	0.980	0.980	50,000	49,000	0.9800	0.549	0.532	0.582	0.549	0.549	89,286	0.5488	0.00%
2017-03-07	0.980	0.950	0.980	-	-	0	0	-	0.549	0.532	0.549	-	-	0	-	0.00%
2017-03-06	0.980	0.950	0.980	-	-	0	0	-	0.549	0.532	0.549	-	-	0	-	0.00%
2017-03-03	0.980	0.950	1.060	-	-	0	0	-	0.549	0.532	0.594	-	-	0	-	0.00%
2017-03-02	0.980	0.910	1.050	-	-	0	0	-	0.549	0.510	0.588	-	-	0	-	0.00%
2017-03-01	0.980	0.920	1.070	-	-	0	0	-	0.549	0.515	0.599	-	-	0	-	0.00%
2017-02-28	0.980	0.900	1.040	-	-	0	0	-	0.549	0.504	0.582	-	-	0	-	0.00%
2017-02-27	0.980	0.920	0.980	-	-	4,000	3,960	0.9900	0.549	0.515	0.549	-	-	7,143	0.5544	-1.01%
2017-02-24	0.990	0.990	1.090	-	-	0	0	-	0.554	0.554	0.610	-	-	0	-	0.00%
2017-02-23	0.990	0.990	1.020	-	-	0	0	-	0.554	0.554	0.571	-	-	0	-	0.00%
2017-02-22	0.990	0.990	1.040	-	-	0	0	-	0.554	0.554	0.582	-	-	0	-	0.00%
2017-02-21	0.990	0.980	1.050	0.990	0.990	100,000	99,000	0.9900	0.554	0.549	0.588	0.554	0.554	178,572	0.5544	-1.00%
2017-02-20	1.000	0.970	1.040	0.990	1.010	174,000	173,900	0.9994	0.560	0.543	0.582	0.554	0.566	310,715	0.5597	0.00%
2017-02-17	1.000	1.000	1.060	0.960	0.960	10,000	9,600	0.9600	0.560	0.560	0.594	0.538	0.538	17,857	0.5376	-4.76%
2017-02-16	1.050	0.990	1.080	-	-	0	0	-	0.588	0.554	0.605	-	-	0	-	0.00%
2017-02-15	1.050	0.990	1.050	-	-	0	0	-	0.588	0.554	0.588	-	-	0	-	0.00%
2017-02-14	1.050	0.980	1.050	-	-	0	0	-	0.588	0.549	0.588	-	-	0	-	0.00%
2017-02-13	1.050	1.020	1.070	1.030	1.050	20,000	20,800	1.0400	0.588	0.571	0.599	0.577	0.588	35,714	0.5824	3.96%
2017-02-10	1.010	0.980	1.030	-	-	0	0	-	0.566	0.549	0.577	-	-	0	-	0.00%
2017-02-09	1.010	0.970	1.030	-	-	0	0	-	0.566	0.543	0.577	-	-	0	-	0.00%
2017-02-08	1.010	1.010	1.030	1.000	1.010	22,000	22,120	1.0055	0.566	0.566	0.577	0.560	0.566	39,286	0.5631	1.00%
2017-02-07	1.000	0.990	1.050	-	-	0	0	-	0.560	0.554	0.588	-	-	0	-	0.00%
2017-02-06	1.000	0.970	1.050	-	-	0	0	-	0.560	0.543	0.588	-	-	0	-	0.00%
2017-02-03	1.000	0.950	1.050	0.950	1.000	116,000	115,700	0.9974	0.560	0.532	0.588	0.532	0.560	207,144	0.5585	1.01%
2017-02-02	0.990	0.970	1.020	0.990	0.990	64,000	63,360	0.9900	0.554	0.543	0.571	0.554	0.554	114,286	0.5544	0.00%
2017-02-01	0.990	0.990	1.050	-	-	0	0	-	0.554	0.554	0.588	-	-	0	-	0.00%
2017-01-27	0.990	0.970	1.000	-	-	0	0	-	0.554	0.543	0.560	-	-	0	-	0.00%
2017-01-26	0.990	0.960	1.000	0.990	0.990	10,000	9,900	0.9900	0.554	0.538	0.560	0.554	0.554	17,857	0.5544	-1.00%
2017-01-25	1.000	0.980	1.000	0.990	1.000	592,000	591,980	1.0000	0.560	0.549	0.560	0.554	0.560	1,057,146	0.5600	-4.76%
2017-01-24	1.050	0.970	1.050	-	-	0	0	-	0.588	0.543	0.588	-	-	0	-	-0.94%
2017-01-23	1.060	1.010	1.080	-	-	0	0	-	0.594	0.566	0.605	-	-	0	-	0.00%
2017-01-20	1.060	1.020	1.080	-	-	0	0	-	0.594	0.571	0.605	-	-	0	-	0.00%
2017-01-19	1.060	0.970	1.080	-	-	0	0	-	0.594	0.543	0.605	-	-	0	-	0.00%
2017-01-18	1.060	1.010	1.070	1.060	1.060	20,000	21,200	1.0600	0.594	0.566	0.599	0.594	0.594	35,714	0.5936	0.00%
2017-01-17	1.060	1.010	1.060	1.070	1.070	2,000	2,140	1.0700	0.594	0.566	0.594	0.599	0.599	3,571	0.5992	3.92%
2017-01-16	1.020	1.020	1.050	-	-	0	0	-	0.571	0.571	0.588	-	-	0	-	2.00%
2017-01-13	1.000	0.970	1.060	-	-	0	0	-	0.560	0.543	0.594	-	-	0	-	0.00%
2017-01-12	1.000	0.960	1.060	0.990	1.000	510,000	509,900	0.9998	0.560	0.538	0.594	0.554	0.560	910,717	0.5599	0.00%
2017-01-11	1.000	1.000	1.060	-	-	0	0	-	0.560	0.560	0.594	-	-	0	-	0.00%
2017-01-10	1.000	0.980	1.020	1.000	1.000	40,000	40,000	1.0000	0.560	0.549	0.571	0.560	0.560	71,429	0.5600	0.00%
2017-01-09	1.000	0.960	1.060	-	-	0	0	-	0.560	0.538	0.594	-	-	0	-	0.00%
2017-01-06	1.000	0.970	1.090	-	-	0	0	-	0.560	0.543	0.610	-	-	0	-	0.00%
2017-01-05	1.000	0.960	1.040	-	-	0	0	-	0.560	0.538	0.582	-	-	0	-	0.00%
2017-01-04	1.000	0.980	1.010	0.980	1.000	30,000	29,480	0.9827	0.560	0.549	0.566	0.549	0.560	53,572	0.5503	5.26%
2017-01-03	0.950	0.940	0.960	-	-	0	0	-	0.532	0.526	0.538	-	-	0	-	0.00%
2016-12-30	0.950	0.950	0.980	-	-	0	0	-	0.532	0.532	0.549	-	-	0	-	0.00%
2016-12-29	0.950	0.950	0.980	-	-	0	0	-	0.532	0.532	0.549	-	-	0	-	2.15%
2016-12-28	0.930	0.930	1.010	0.930	0.950	60,000	56,200	0.9367	0.521	0.521	0.566	0.521	0.532	107,143	0.5245	0.00%
2016-12-23	0.930	0.920	0.980	-	-	0	0	-	0.521	0.515	0.549	-	-	0	-	0.00%
2016-12-22	0.930	0.930	1.010	-	-	0	0	-	0.521	0.521	0.566	-	-	0	-	0.00%
2016-12-21	0.930	0.920	1.010	-	-	0	0	-	0.521	0.515	0.566	-	-	0	-	0.00%
2016-12-20	0.930	0.920	1.000	-	-	0	0	-	0.521	0.515	0.560	-	-	0	-	0.00%
2016-12-19	0.930	0.920	0.960	0.930	0.930	6,000	5,580	0.9300	0.521	0.515	0.538	0.521	0.521	10,714	0.5208	0.00%
2016-12-16	0.930	0.930	1.000	0.920	0.940	30,000	27,800	0.9267	0.521	0.521	0.560	0.515	0.526	53,572	0.5189	2.20%
2016-12-15	0.910	0.910	1.000	-	-	0	0	-	0.510	0.510	0.560	-	-	0	-	0.00%
2016-12-14	0.910	0.910	1.000	0.910	0.910	46,000	41,860	0.9100	0.510	0.510	0.560	0.510	0.510	82,143	0.5096	-2.15%
2016-12-13	0.930	0.910	1.010	-	-	0	0	-	0.521	0.510	0.566	-	-	0	-	0.00%
2016-12-12	0.930	0.890	1.000	-	-	0	0	-	0.521	0.498	0.560	-	-	0	-	0.00%
2016-12-09	0.930	0.880	0.980	0.930	0.930	40,000	37,200	0.9300	0.521	0.493	0.549	0.521	0.521	71,429	0.5208	0.00%
2016-12-08	0.930	0.920	0.980	-	-	0	0	-	0.521	0.515	0.549	-	-	0	-	0.00%
2016-12-07	0.930	0.910	0.950	0.930	0.930	50,000	46,500	0.9300	0.521	0.510	0.532	0.521	0.521	89,286	0.5208	-1.06%
2016-12-06	0.940	0.880	0.980	0.940	0.940	16,000	15,040	0.9400	0.526	0.493	0.549	0.526	0.526	28,572	0.5264	-1.05%
2016-12-05	0.950	0.950	1.010	-	-	0	0	-	0.532	0.532	0.566	-	-	0	-	1.06%
2016-12-02	0.940	0.930	1.010	0.940	0.940	50,000	47,000	0.9400	0.526	0.521	0.566	0.526	0.526	89,286	0.5264	0.00%
2016-12-01	0.940	0.940	0.980	0.940	0.940	36,000	33,840	0.9400	0.526	0.526	0.549	0.526	0.526	64,286	0.5264	2.17%
2016-11-30	0.920	0.900	1.000	-	-	0	0	-	0.515	0.504	0.560	-	-	0	-	0.00%
2016-11-29	0.920	0.920	0.990	-	-	0	0	-	0.515	0.515	0.554	-	-	0	-	0.00%
2016-11-28	0.920	0.920	0.990	-	-	0	0	-	0.515	0.515	0.554	-	-	0	-	0.00%
2016-11-25	0.920	0.910	0.980	-	-	0	0	-	0.515	0.510	0.549	-	-	0	-	0.00%
2016-11-24	0.920	0.900	1.010	-	-	0	0	-	0.515	0.504	0.566	-	-	0	-	0.00%
2016-11-23	0.920	0.900	0.990	-	-	0	0	-	0.515	0.504	0.554	-	-	0	-	0.00%
2016-11-22	0.920	0.920	0.970	0.910	0.910	32,000	29,120	0.9100	0.515	0.515	0.543	0.510	0.510	57,143	0.5096	-3.16%
2016-11-21	0.950	0.950	0.980	-	-	0	0	-	0.532	0.532	0.549	-	-	0	-	0.00%
2016-11-18	0.950	0.950	0.980	-	-	0	0	-	0.532	0.532	0.549	-	-	0	-	0.00%
2016-11-17	0.950	0.950	1.010	-	-	12,000	11,400	0.9500	0.532	0.532	0.566	-	-	21,429	0.5320	0.00%
2016-11-16	0.950	0.950	0.980	0.950	0.960	74,000	70,800	0.9568	0.532	0.532	0.549	0.532	0.538	132,143	0.5358	0.00%
2016-11-15	0.950	0.950	0.960	-	-	0	0	-	0.532	0.532	0.538	-	-	0	-	0.00%
2016-11-14	0.950	0.880	1.010	-	-	0	0	-	0.532	0.493	0.566	-	-	0	-	0.00%
2016-11-11	0.950	0.950	1.010	0.950	0.950	20,000	19,000	0.9500	0.532	0.532	0.566	0.532	0.532	35,714	0.5320	0.00%
2016-11-10	0.950	0.950	0.980	0.950	0.950	70,000	66,500	0.9500	0.532	0.532	0.549	0.532	0.532	125,000	0.5320	-1.04%
2016-11-09	0.960	0.870	0.980	-	-	0	0	-	0.538	0.487	0.549	-	-	0	-	0.00%
2016-11-08	0.960	0.950	1.000	0.950	0.960	68,000	65,200	0.9588	0.538	0.532	0.560	0.532	0.538	121,429	0.5369	0.00%
2016-11-07	0.960	0.950	0.980	-	-	0	0	-	0.538	0.532	0.549	-	-	0	-	0.00%
2016-11-04	0.960	0.900	0.980	-	-	0	0	-	0.538	0.504	0.549	-	-	0	-	0.00%
2016-11-03	0.960	0.910	0.960	-	-	0	0	-	0.538	0.510	0.538	-	-	0	-	0.00%
2016-11-02	0.960	0.900	0.960	-	-	0	0	-	0.538	0.504	0.538	-	-	0	-	0.00%
2016-11-01	0.960	0.950	0.980	-	-	0	0	-	0.538	0.532	0.549	-	-	0	-	0.00%
2016-10-31	0.960	0.940	0.990	0.960	0.960	30,000	28,800	0.9600	0.538	0.526	0.554	0.538	0.538	53,572	0.5376	-4.00%
2016-10-28	1.000	0.970	1.000	0.920	1.000	176,000	167,340	0.9508	0.560	0.543	0.560	0.515	0.560	314,287	0.5324	9.89%
2016-10-27	0.910	0.900	0.950	0.910	0.910	76,000	69,160	0.9100	0.510	0.504	0.532	0.510	0.510	135,715	0.5096	0.00%
2016-10-26	0.910	0.900	0.950	0.910	0.910	26,000	23,660	0.9100	0.510	0.504	0.532	0.510	0.510	46,429	0.5096	0.00%
2016-10-25	0.910	0.910	0.950	-	-	0	0	-	0.510	0.510	0.532	-	-	0	-	0.00%
2016-10-24	0.910	0.900	0.950	-	-	0	0	-	0.510	0.504	0.532	-	-	0	-	0.00%
2016-10-20	0.910	0.900	0.950	-	-	0	0	-	0.510	0.504	0.532	-	-	0	-	0.00%
2016-10-19	0.910	0.900	0.950	-	-	0	0	-	0.510	0.504	0.532	-	-	0	-	0.00%
2016-10-18	0.910	0.900	0.950	-	-	0	0	-	0.510	0.504	0.532	-	-	0	-	0.00%
2016-10-17	0.910	0.890	0.950	-	-	0	0	-	0.510	0.498	0.532	-	-	0	-	0.00%
2016-10-14	0.910	0.910	0.940	-	-	0	0	-	0.510	0.510	0.526	-	-	0	-	1.11%
2016-10-13	0.900	0.900	0.950	0.900	0.900	52,000	46,800	0.9000	0.504	0.504	0.532	0.504	0.504	92,857	0.5040	-1.10%
2016-10-12	0.910	0.900	0.950	-	-	0	0	-	0.510	0.504	0.532	-	-	0	-	0.00%
2016-10-11	0.910	0.910	0.950	0.910	0.910	86,000	78,260	0.9100	0.510	0.510	0.532	0.510	0.510	153,572	0.5096	-2.15%
2016-10-07	0.930	0.910	0.950	-	-	0	0	-	0.521	0.510	0.532	-	-	0	-	0.00%
2016-10-06	0.930	0.900	0.930	0.930	0.930	50,000	46,500	0.9300	0.521	0.504	0.521	0.521	0.521	89,286	0.5208	-1.06%
2016-10-05	0.940	0.900	0.940	-	-	0	0	-	0.526	0.504	0.526	-	-	0	-	0.00%
2016-10-04	0.940	0.900	0.940	0.910	0.950	72,000	67,480	0.9372	0.526	0.504	0.526	0.510	0.532	128,572	0.5248	5.62%
2016-10-03	0.890	0.890	0.940	-	-	0	0	-	0.498	0.498	0.526	-	-	0	-	1.14%
2016-09-30	0.880	0.880	0.940	0.880	0.880	50,000	44,000	0.8800	0.493	0.493	0.526	0.493	0.493	89,286	0.4928	-5.38%
2016-09-29	0.930	0.890	0.940	-	-	0	0	-	0.521	0.498	0.526	-	-	0	-	0.00%
2016-09-28	0.930	0.900	0.940	-	-	0	0	-	0.521	0.504	0.526	-	-	0	-	0.00%
2016-09-27	0.930	0.880	0.940	-	-	0	0	-	0.521	0.493	0.526	-	-	0	-	0.00%
2016-09-26	0.930	0.890	0.940	-	-	0	0	-	0.521	0.498	0.526	-	-	0	-	0.00%
2016-09-23	0.930	0.870	0.950	-	-	0	0	-	0.521	0.487	0.532	-	-	0	-	0.00%
2016-09-22	0.930	0.870	0.950	-	-	0	0	-	0.521	0.487	0.532	-	-	0	-	0.00%
2016-09-21	0.930	0.870	0.940	-	-	0	0	-	0.521	0.487	0.526	-	-	0	-	0.00%
2016-09-20	0.930	0.880	0.950	-	-	0	0	-	0.521	0.493	0.532	-	-	0	-	0.00%
2016-09-19	0.930	0.880	0.950	0.930	0.930	220,000	204,160	0.9280	0.521	0.493	0.532	0.521	0.521	392,858	0.5197	0.00%
2016-09-15	0.930	0.900	0.950	-	-	0	0	-	0.521	0.504	0.532	-	-	0	-	0.00%
2016-09-14	0.930	0.900	0.950	-	-	0	0	-	0.521	0.504	0.532	-	-	0	-	0.00%
2016-09-13	0.930	0.900	0.950	-	-	0	0	-	0.521	0.504	0.532	-	-	0	-	0.00%
2016-09-12	0.930	0.900	0.940	-	-	0	0	-	0.521	0.504	0.526	-	-	0	-	0.00%
2016-09-09	0.930	0.910	0.930	0.930	0.940	100,000	93,500	0.9350	0.521	0.510	0.521	0.521	0.526	178,572	0.5236	0.65%
2016-09-08	0.924	0.920	0.940	-	-	0	0	-	0.517	0.515	0.526	-	-	0	-	0.00%
2016-09-07	0.924	0.920	0.940	-	-	0	0	-	0.517	0.515	0.526	-	-	0	-	0.00%
2016-09-06	0.940	0.930	0.950	-	-	0	0	-	0.517	0.512	0.523	-	-	0	-	0.00%
2016-09-05	0.940	0.900	0.950	-	-	0	0	-	0.517	0.495	0.523	-	-	0	-	0.00%
2016-09-02	0.940	0.920	0.950	0.920	0.940	160,000	148,600	0.9288	0.517	0.506	0.523	0.506	0.517	290,663	0.5112	2.17%
2016-09-01	0.920	0.910	0.930	0.880	0.920	120,000	109,120	0.9093	0.506	0.501	0.512	0.484	0.506	217,997	0.5006	4.55%
2016-08-31	0.880	0.870	0.900	0.880	0.880	20,000	17,600	0.8800	0.484	0.479	0.495	0.484	0.484	36,333	0.4844	0.00%
2016-08-30	0.880	0.860	0.930	0.880	0.880	170,000	149,600	0.8800	0.484	0.473	0.512	0.484	0.484	308,829	0.4844	1.15%
2016-08-29	0.870	0.870	0.910	0.870	0.870	130,000	113,100	0.8700	0.479	0.479	0.501	0.479	0.479	236,163	0.4789	-1.14%
2016-08-26	0.880	0.880	0.940	0.880	0.880	16,000	14,080	0.8800	0.484	0.484	0.517	0.484	0.484	29,066	0.4844	0.00%
2016-08-25	0.880	0.870	0.940	0.880	0.880	60,000	52,800	0.8800	0.484	0.479	0.517	0.484	0.484	108,999	0.4844	0.00%
2016-08-24	0.880	0.880	0.940	-	-	0	0	-	0.484	0.484	0.517	-	-	0	-	0.00%
2016-08-23	0.880	0.870	0.900	0.880	0.880	268,000	235,840	0.8800	0.484	0.479	0.495	0.484	0.484	486,860	0.4844	-2.22%
2016-08-22	0.900	0.890	0.940	-	-	0	0	-	0.495	0.490	0.517	-	-	0	-	0.00%
2016-08-19	0.900	0.890	0.940	-	-	0	0	-	0.495	0.490	0.517	-	-	0	-	0.00%
2016-08-18	0.900	0.890	0.920	0.900	0.900	40,000	36,000	0.9000	0.495	0.490	0.506	0.495	0.495	72,666	0.4954	-1.10%
2016-08-17	0.910	0.910	0.950	-	-	0	0	-	0.501	0.501	0.523	-	-	0	-	0.00%
2016-08-16	0.910	0.900	0.940	-	-	0	0	-	0.501	0.495	0.517	-	-	0	-	0.00%
2016-08-15	0.910	0.910	0.950	-	-	0	0	-	0.501	0.501	0.523	-	-	0	-	0.00%
2016-08-12	0.910	0.910	0.930	0.910	0.930	58,000	53,520	0.9228	0.501	0.501	0.512	0.501	0.512	105,365	0.5079	0.00%
2016-08-11	0.910	0.910	0.950	-	-	0	0	-	0.501	0.501	0.523	-	-	0	-	1.11%
2016-08-10	0.900	0.890	0.940	0.890	0.900	238,000	214,000	0.8992	0.495	0.490	0.517	0.490	0.495	432,361	0.4950	0.00%
2016-08-09	0.900	0.900	0.950	-	-	0	0	-	0.495	0.495	0.523	-	-	0	-	0.00%
2016-08-08	0.900	0.900	0.930	-	-	0	0	-	0.495	0.495	0.512	-	-	0	-	1.12%
2016-08-05	0.890	0.890	0.930	-	-	0	0	-	0.490	0.490	0.512	-	-	0	-	1.14%
2016-08-04	0.880	0.880	0.930	-	-	0	0	-	0.484	0.484	0.512	-	-	0	-	0.00%
2016-08-03	0.880	0.880	0.920	0.880	0.900	266,000	236,240	0.8881	0.484	0.484	0.506	0.484	0.495	483,227	0.4889	-3.30%
2016-08-01	0.910	0.890	0.910	0.900	1.020	482,000	462,320	0.9592	0.501	0.490	0.501	0.495	0.561	875,621	0.5280	-11.65%
2016-07-29	1.030	1.000	1.090	-	-	0	0	-	0.567	0.550	0.600	-	-	0	-	0.00%
2016-07-28	1.030	1.010	1.100	-	-	0	0	-	0.567	0.556	0.606	-	-	0	-	0.00%
2016-07-27	1.030	0.990	1.130	0.990	1.030	70,000	70,500	1.0071	0.567	0.545	0.622	0.545	0.567	127,165	0.5544	5.10%
2016-07-26	0.980	0.980	1.020	0.970	0.980	12,000	11,740	0.9783	0.539	0.539	0.561	0.534	0.539	21,800	0.5385	-1.01%
2016-07-25	0.990	0.980	1.030	-	-	0	0	-	0.545	0.539	0.567	-	-	0	-	0.00%
2016-07-22	0.990	0.990	1.030	-	-	0	0	-	0.545	0.545	0.567	-	-	0	-	0.00%
2016-07-21	0.990	0.970	1.030	-	-	0	0	-	0.545	0.534	0.567	-	-	0	-	0.00%
2016-07-20	0.990	0.990	1.030	-	-	0	0	-	0.545	0.545	0.567	-	-	0	-	0.00%
2016-07-19	0.990	0.990	1.030	0.990	1.000	120,000	119,800	0.9983	0.545	0.545	0.567	0.545	0.550	217,997	0.5495	-1.00%
2016-07-18	1.000	0.970	1.030	-	-	0	0	-	0.550	0.534	0.567	-	-	0	-	0.00%
2016-07-15	1.000	1.000	1.030	-	-	0	0	-	0.550	0.550	0.567	-	-	0	-	1.01%
2016-07-14	0.990	0.990	1.060	0.990	1.010	114,000	113,920	0.9993	0.545	0.545	0.583	0.545	0.556	207,097	0.5501	1.02%
2016-07-13	0.980	0.970	1.020	0.980	0.990	170,000	166,800	0.9812	0.539	0.534	0.561	0.539	0.545	308,829	0.5401	-1.01%
2016-07-12	0.990	0.960	1.030	0.990	1.010	152,000	151,200	0.9947	0.545	0.528	0.567	0.545	0.556	276,130	0.5476	-1.98%
2016-07-11	1.010	0.990	1.030	-	-	0	0	-	0.556	0.545	0.567	-	-	0	-	0.00%
2016-07-08	1.010	1.000	1.110	-	-	0	0	-	0.556	0.550	0.611	-	-	0	-	0.00%
2016-07-07	1.010	0.980	1.040	-	-	0	0	-	0.556	0.539	0.572	-	-	0	-	0.00%
2016-07-06	1.010	0.990	1.130	0.960	1.010	196,000	196,060	1.0003	0.556	0.545	0.622	0.528	0.556	356,062	0.5506	0.00%
2016-07-05	1.010	1.010	1.130	-	-	0	0	-	0.556	0.556	0.622	-	-	0	-	0.00%
2016-07-04	1.010	1.010	1.130	1.010	1.010	30,000	30,300	1.0100	0.556	0.556	0.622	0.556	0.556	54,499	0.5560	0.00%
2016-06-30	1.010	1.010	1.040	1.010	1.040	30,000	30,660	1.0220	0.556	0.556	0.572	0.556	0.572	54,499	0.5626	-2.88%
2016-06-29	1.040	1.040	1.130	1.040	1.040	30,000	31,200	1.0400	0.572	0.572	0.622	0.572	0.572	54,499	0.5725	0.00%
2016-06-28	1.040	1.040	1.130	1.040	1.040	70,000	72,800	1.0400	0.572	0.572	0.622	0.572	0.572	127,165	0.5725	0.00%
2016-06-27	1.040	1.040	1.130	-	-	0	0	-	0.572	0.572	0.622	-	-	0	-	0.00%
2016-06-24	1.040	1.040	1.120	1.030	1.030	102,000	105,060	1.0300	0.572	0.572	0.617	0.567	0.567	185,297	0.5670	-7.14%
2016-06-23	1.120	1.070	1.130	-	-	0	0	-	0.617	0.589	0.622	-	-	0	-	0.00%
2016-06-22	1.120	1.050	1.120	1.070	1.120	4,000	4,380	1.0950	0.617	0.578	0.617	0.589	0.617	7,267	0.6028	3.70%
2016-06-21	1.080	1.050	1.130	1.030	1.080	144,000	153,120	1.0633	0.595	0.578	0.622	0.567	0.595	261,596	0.5853	1.89%
2016-06-20	1.060	1.060	1.140	1.050	1.140	60,000	65,460	1.0910	0.583	0.583	0.628	0.578	0.628	108,999	0.6006	1.92%
2016-06-17	1.040	1.040	1.150	1.040	1.040	130,000	135,200	1.0400	0.572	0.572	0.633	0.572	0.572	236,163	0.5725	0.97%
2016-06-16	1.030	1.030	1.180	1.030	1.030	70,000	72,100	1.0300	0.567	0.567	0.650	0.567	0.567	127,165	0.5670	-0.96%
2016-06-15	1.040	1.040	1.110	-	-	0	0	-	0.572	0.572	0.611	-	-	0	-	0.97%
2016-06-14	1.030	1.030	1.160	1.030	1.050	150,000	156,000	1.0400	0.567	0.567	0.639	0.567	0.578	272,496	0.5725	0.00%
2016-06-13	1.030	1.030	1.050	1.030	1.030	20,000	20,600	1.0300	0.567	0.567	0.578	0.567	0.567	36,333	0.5670	-1.90%
2016-06-10	1.050	1.050	1.100	-	-	0	0	-	0.578	0.578	0.606	-	-	0	-	0.00%
2016-06-08	1.050	1.050	1.100	1.040	1.040	2,000	2,080	1.0400	0.578	0.578	0.606	0.572	0.572	3,633	0.5725	-3.67%
2016-06-07	1.090	1.050	1.110	-	-	0	0	-	0.600	0.578	0.611	-	-	0	-	0.00%
2016-06-06	1.090	1.050	1.200	-	-	0	0	-	0.600	0.578	0.661	-	-	0	-	0.00%
2016-06-03	1.090	1.090	1.110	-	-	0	0	-	0.600	0.600	0.611	-	-	0	-	0.93%
2016-06-02	1.080	1.080	1.150	1.080	1.080	48,000	51,840	1.0800	0.595	0.595	0.633	0.595	0.595	87,199	0.5945	0.00%
2016-06-01	1.080	1.070	1.180	1.080	1.080	50,000	54,000	1.0800	0.595	0.589	0.650	0.595	0.595	90,832	0.5945	0.00%
2016-05-31	1.080	1.070	1.100	1.080	1.080	12,000	12,960	1.0800	0.595	0.589	0.606	0.595	0.595	21,800	0.5945	0.00%
2016-05-30	1.080	1.070	1.180	1.080	1.080	20,000	21,600	1.0800	0.595	0.589	0.650	0.595	0.595	36,333	0.5945	2.86%
2016-05-27	1.050	1.030	1.090	1.040	1.050	106,000	111,240	1.0494	0.578	0.567	0.600	0.572	0.578	192,564	0.5777	0.00%
2016-05-26	1.050	1.040	1.080	1.050	1.080	276,000	291,180	1.0550	0.578	0.572	0.595	0.578	0.595	501,393	0.5807	-1.87%
2016-05-25	1.070	1.070	1.080	1.060	1.080	134,000	143,220	1.0688	0.589	0.589	0.595	0.583	0.595	243,430	0.5883	1.90%
2016-05-24	1.090	1.090	1.120	1.090	1.100	296,000	325,300	1.0990	0.578	0.578	0.594	0.578	0.583	558,211	0.5828	1.87%
2016-05-23	1.070	1.070	1.100	1.060	1.070	124,000	131,480	1.0603	0.567	0.567	0.583	0.562	0.567	233,845	0.5623	-1.83%
2016-05-20	1.090	1.080	1.090	1.090	1.090	22,000	23,980	1.0900	0.578	0.573	0.578	0.578	0.578	41,489	0.5780	0.00%
2016-05-19	1.090	1.090	1.150	1.090	1.090	50,000	54,500	1.0900	0.578	0.578	0.610	0.578	0.578	94,292	0.5780	0.00%
2016-05-18	1.090	1.080	1.090	1.090	1.100	70,000	76,500	1.0929	0.578	0.573	0.578	0.578	0.583	132,009	0.5795	-0.91%
2016-05-17	1.100	1.100	1.120	1.060	1.100	328,000	357,320	1.0894	0.583	0.583	0.594	0.562	0.583	618,558	0.5777	0.92%
2016-05-16	1.090	1.060	1.090	-	-	0	0	-	0.578	0.562	0.578	-	-	0	-	-0.91%
2016-05-13	1.100	1.080	1.130	1.090	1.100	276,000	303,440	1.0994	0.583	0.573	0.599	0.578	0.583	520,494	0.5830	0.00%
2016-05-12	1.100	1.090	1.120	1.090	1.100	188,000	206,300	1.0973	0.583	0.578	0.594	0.578	0.583	354,539	0.5819	0.00%
2016-05-11	1.100	1.100	1.150	1.100	1.100	14,000	15,400	1.1000	0.583	0.583	0.610	0.583	0.583	26,402	0.5833	0.92%
2016-05-10	1.090	1.090	1.100	1.090	1.090	24,000	26,160	1.0900	0.578	0.578	0.583	0.578	0.578	45,260	0.5780	-0.91%
2016-05-09	1.100	1.090	1.110	1.100	1.100	136,000	149,600	1.1000	0.583	0.578	0.589	0.583	0.583	256,475	0.5833	0.00%
2016-05-06	1.100	1.100	1.150	1.100	1.100	44,000	48,400	1.1000	0.583	0.583	0.610	0.583	0.583	82,977	0.5833	0.00%
2016-05-05	1.100	1.100	1.130	1.100	1.100	140,000	154,000	1.1000	0.583	0.583	0.599	0.583	0.583	264,019	0.5833	-3.51%
2016-05-04	1.140	1.100	1.150	-	-	0	0	-	0.605	0.583	0.610	-	-	0	-	0.00%
2016-05-03	1.140	1.100	1.150	1.140	1.150	52,000	59,780	1.1496	0.605	0.583	0.610	0.605	0.610	98,064	0.6096	0.88%
2016-04-29	1.130	1.110	1.160	1.110	1.130	20,000	22,440	1.1220	0.599	0.589	0.615	0.589	0.599	37,717	0.5950	1.80%
2016-04-28	1.110	1.090	1.130	1.100	1.110	288,000	318,860	1.1072	0.589	0.578	0.599	0.583	0.589	543,124	0.5871	0.00%
2016-04-27	1.110	1.100	1.130	1.100	1.140	38,000	42,140	1.1089	0.589	0.583	0.599	0.583	0.605	71,662	0.5880	0.91%
2016-04-26	1.100	1.100	1.150	1.100	1.100	26,000	28,600	1.1000	0.583	0.583	0.610	0.583	0.583	49,032	0.5833	0.00%
2016-04-25	1.100	1.090	1.100	1.100	1.100	6,000	6,600	1.1000	0.583	0.578	0.583	0.583	0.583	11,315	0.5833	0.92%
2016-04-22	1.090	1.090	1.160	1.090	1.100	28,000	30,600	1.0929	0.578	0.578	0.615	0.578	0.583	52,804	0.5795	-0.91%
2016-04-21	1.100	1.100	1.130	1.100	1.160	12,000	13,320	1.1100	0.583	0.583	0.599	0.583	0.615	22,630	0.5886	0.92%
2016-04-20	1.090	1.090	1.150	-	-	0	0	-	0.578	0.578	0.610	-	-	0	-	0.00%
2016-04-19	1.090	1.090	1.180	1.090	1.090	40,000	43,600	1.0900	0.578	0.578	0.626	0.578	0.578	75,434	0.5780	0.93%
2016-04-18	1.080	1.080	1.110	1.080	1.080	56,000	60,480	1.0800	0.573	0.573	0.589	0.573	0.573	105,607	0.5727	-0.92%
2016-04-15	1.090	1.090	1.160	1.090	1.100	22,000	24,120	1.0964	0.578	0.578	0.615	0.578	0.583	41,489	0.5814	-0.91%
2016-04-14	1.100	1.080	1.130	1.080	1.100	124,000	135,840	1.0955	0.583	0.573	0.599	0.573	0.583	233,845	0.5809	0.92%
2016-04-13	1.090	1.080	1.130	1.080	1.100	156,000	169,000	1.0833	0.578	0.573	0.599	0.573	0.583	294,192	0.5745	-0.91%
2016-04-12	1.100	1.090	1.120	1.080	1.100	86,000	93,580	1.0881	0.583	0.578	0.594	0.573	0.583	162,183	0.5770	0.00%
2016-04-11	1.100	1.100	1.110	1.080	1.100	96,000	104,920	1.0929	0.583	0.583	0.589	0.573	0.583	181,041	0.5795	0.00%
2016-04-08	1.100	1.090	1.140	1.080	1.170	118,000	129,880	1.1007	0.583	0.578	0.605	0.573	0.620	222,530	0.5837	0.00%
2016-04-07	1.100	1.100	1.160	1.080	1.080	2,000	2,160	1.0800	0.583	0.583	0.615	0.573	0.573	3,772	0.5727	-5.17%
2016-04-06	1.160	1.130	1.160	1.160	1.200	126,000	150,000	1.1905	0.615	0.599	0.615	0.615	0.636	237,617	0.6313	4.50%
2016-04-05	1.110	1.090	1.110	1.110	1.110	30,000	33,300	1.1100	0.589	0.578	0.589	0.589	0.589	56,575	0.5886	0.00%
2016-04-01	1.110	1.100	1.160	1.110	1.180	190,000	219,100	1.1532	0.589	0.583	0.615	0.589	0.626	358,311	0.6115	-3.48%
2016-03-31	1.150	1.100	1.150	1.080	1.160	300,000	334,380	1.1146	0.610	0.583	0.610	0.573	0.615	565,754	0.5910	5.50%
2016-03-30	1.090	1.080	1.120	1.080	1.130	398,000	434,840	1.0926	0.578	0.573	0.594	0.573	0.599	750,567	0.5793	9.00%
2016-03-29	1.000	1.000	1.060	1.000	1.010	62,000	62,100	1.0016	0.530	0.530	0.562	0.530	0.536	116,923	0.5311	0.00%
2016-03-24	1.000	0.930	1.000	0.990	1.000	290,000	288,000	0.9931	0.530	0.493	0.530	0.525	0.530	546,896	0.5266	1.01%
2016-03-23	0.990	0.960	1.000	0.990	0.990	502,000	496,980	0.9900	0.525	0.509	0.530	0.525	0.525	946,695	0.5250	0.00%
2016-03-22	0.990	0.970	0.990	-	-	0	0	-	0.525	0.514	0.525	-	-	0	-	-1.00%
2016-03-21	1.000	0.990	1.000	1.000	1.000	40,000	40,000	1.0000	0.530	0.525	0.530	0.530	0.530	75,434	0.5303	2.04%
2016-03-18	0.980	0.980	0.990	0.970	0.990	102,000	100,000	0.9804	0.520	0.520	0.525	0.514	0.525	192,356	0.5199	-1.01%
2016-03-17	0.990	0.980	1.000	0.980	0.990	68,000	67,140	0.9874	0.525	0.520	0.530	0.520	0.525	128,238	0.5236	1.02%
2016-03-16	0.980	0.980	1.000	0.960	1.000	158,000	157,040	0.9939	0.520	0.520	0.530	0.509	0.530	297,964	0.5270	2.08%
2016-03-15	0.960	0.940	0.960	-	-	0	0	-	0.509	0.498	0.509	-	-	0	-	-2.04%
2016-03-14	0.980	0.930	0.980	0.940	0.990	118,000	115,120	0.9756	0.520	0.493	0.520	0.498	0.525	222,530	0.5173	4.26%
2016-03-11	0.940	0.940	0.950	0.920	0.940	62,000	57,940	0.9345	0.498	0.498	0.504	0.488	0.498	116,923	0.4955	2.17%
2016-03-10	0.920	0.920	0.950	0.920	0.970	80,000	73,980	0.9248	0.488	0.488	0.504	0.488	0.514	150,868	0.4904	-1.08%
2016-03-09	0.930	0.930	0.950	0.930	0.930	30,000	27,900	0.9300	0.493	0.493	0.504	0.493	0.493	56,575	0.4931	-3.12%
2016-03-08	0.960	0.920	0.960	-	-	0	0	-	0.509	0.488	0.509	-	-	0	-	-1.03%
2016-03-07	0.970	0.940	0.970	0.960	0.990	32,000	31,120	0.9725	0.514	0.498	0.514	0.509	0.525	60,347	0.5157	1.04%
2016-03-04	0.960	0.930	0.960	0.960	0.960	2,000	1,920	0.9600	0.509	0.493	0.509	0.509	0.509	3,772	0.5091	2.13%
2016-03-03	0.940	0.930	0.970	0.940	0.980	164,000	157,500	0.9604	0.498	0.493	0.514	0.498	0.520	309,279	0.5092	-1.05%
2016-03-02	0.950	0.930	0.950	0.960	0.960	2,000	1,920	0.9600	0.504	0.493	0.504	0.509	0.509	3,772	0.5091	1.06%
2016-03-01	0.940	0.930	0.940	0.940	0.940	30,000	28,200	0.9400	0.498	0.493	0.498	0.498	0.498	56,575	0.4984	-1.05%
2016-02-29	0.950	0.940	0.950	0.920	0.950	62,000	57,880	0.9335	0.504	0.498	0.504	0.488	0.504	116,923	0.4950	3.26%
2016-02-26	0.920	0.920	0.950	0.920	0.920	20,000	18,400	0.9200	0.488	0.488	0.504	0.488	0.488	37,717	0.4878	1.10%
2016-02-25	0.910	0.910	0.950	0.900	0.910	124,000	112,640	0.9084	0.483	0.483	0.504	0.477	0.483	233,845	0.4817	-2.15%
2016-02-24	0.930	0.920	0.950	0.920	0.930	46,000	42,580	0.9257	0.493	0.488	0.504	0.488	0.493	86,749	0.4908	0.00%
2016-02-23	0.930	0.930	0.940	0.910	0.950	148,000	137,620	0.9299	0.493	0.493	0.498	0.483	0.504	279,105	0.4931	-3.12%
2016-02-22	0.960	0.950	0.970	0.890	1.000	1,508,000	1,439,780	0.9548	0.509	0.504	0.514	0.472	0.530	2,843,858	0.5063	15.66%
2016-02-19	0.830	0.800	0.850	0.780	0.830	222,000	179,360	0.8079	0.440	0.424	0.451	0.414	0.440	418,658	0.4284	9.21%
2016-02-18	0.760	0.760	0.780	0.760	0.800	72,000	56,420	0.7836	0.403	0.403	0.414	0.403	0.424	135,781	0.4155	1.33%
2016-02-17	0.750	0.750	0.780	0.750	0.750	54,000	40,500	0.7500	0.398	0.398	0.414	0.398	0.398	101,836	0.3977	1.35%
2016-02-16	0.740	0.710	0.750	0.740	0.740	100,000	74,000	0.7400	0.392	0.376	0.398	0.392	0.392	188,585	0.3924	5.71%
2016-02-15	0.700	0.700	0.740	0.700	0.700	10,000	7,000	0.7000	0.371	0.371	0.392	0.371	0.371	18,858	0.3712	0.00%
2016-02-12	0.700	0.690	0.750	-	-	0	0	-	0.371	0.366	0.398	-	-	0	-	0.00%
2016-02-11	0.700	0.690	0.750	0.700	0.700	2,000	1,400	0.7000	0.371	0.366	0.398	0.371	0.371	3,772	0.3712	1.45%
2016-02-05	0.690	0.690	0.750	-	-	0	0	-	0.366	0.366	0.398	-	-	0	-	1.47%
2016-02-04	0.680	0.670	0.750	-	-	0	0	-	0.361	0.355	0.398	-	-	0	-	0.00%
2016-02-03	0.680	0.670	0.750	-	-	0	0	-	0.361	0.355	0.398	-	-	0	-	0.00%
2016-02-02	0.680	0.670	0.750	-	-	0	0	-	0.361	0.355	0.398	-	-	0	-	0.00%
2016-02-01	0.680	0.680	0.750	0.680	0.680	20,000	13,600	0.6800	0.361	0.361	0.398	0.361	0.361	37,717	0.3606	0.00%
2016-01-29	0.680	0.680	0.700	-	-	10,000	6,800	0.6800	0.361	0.361	0.371	-	-	18,858	0.3606	0.00%
2016-01-28	0.680	0.680	0.710	0.680	0.690	70,000	47,900	0.6843	0.361	0.361	0.376	0.361	0.366	132,009	0.3629	-1.45%
2016-01-27	0.690	0.690	0.700	0.690	0.700	616,000	426,800	0.6929	0.366	0.366	0.371	0.366	0.371	1,161,682	0.3674	-1.43%
2016-01-26	0.700	0.690	0.740	0.700	0.710	248,000	174,600	0.7040	0.371	0.366	0.392	0.371	0.376	467,690	0.3733	-5.41%
2016-01-25	0.740	0.710	0.750	-	-	0	0	-	0.392	0.376	0.398	-	-	0	-	0.00%
2016-01-22	0.740	0.690	0.750	0.740	0.740	2,000	1,480	0.7400	0.392	0.366	0.398	0.392	0.392	3,772	0.3924	5.71%
2016-01-21	0.700	0.700	0.760	0.700	0.700	78,000	54,600	0.7000	0.371	0.371	0.403	0.371	0.371	147,096	0.3712	-1.41%
2016-01-20	0.710	0.700	0.730	0.710	0.710	100,000	71,000	0.7100	0.376	0.371	0.387	0.376	0.376	188,585	0.3765	-5.33%
2016-01-19	0.750	0.730	0.750	-	-	0	0	-	0.398	0.387	0.398	-	-	0	-	0.00%
2016-01-18	0.750	0.710	0.750	-	-	0	0	-	0.398	0.376	0.398	-	-	0	-	0.00%
2016-01-15	0.750	0.710	0.750	-	-	0	0	-	0.398	0.376	0.398	-	-	0	-	-1.32%
2016-01-14	0.760	0.720	0.770	0.760	0.760	2,000	1,520	0.7600	0.403	0.382	0.408	0.403	0.403	3,772	0.4030	0.00%
2016-01-13	0.760	0.720	0.760	0.760	0.760	36,000	27,360	0.7600	0.403	0.382	0.403	0.403	0.403	67,890	0.4030	2.70%
2016-01-12	0.740	0.740	0.790	-	-	0	0	-	0.392	0.392	0.419	-	-	0	-	1.37%
2016-01-11	0.730	0.720	0.790	0.710	0.740	202,000	148,440	0.7349	0.387	0.382	0.419	0.376	0.392	380,941	0.3897	-2.67%
2016-01-08	0.750	0.750	0.770	0.710	0.760	1,084,000	777,800	0.7175	0.398	0.398	0.408	0.376	0.403	2,044,258	0.3805	2.74%
2016-01-07	0.730	0.730	0.770	0.720	0.770	1,160,000	851,340	0.7339	0.387	0.387	0.408	0.382	0.408	2,187,583	0.3892	-7.59%
2016-01-06	0.790	0.780	0.790	0.770	0.790	470,000	369,900	0.7870	0.419	0.414	0.419	0.408	0.419	886,348	0.4173	2.60%
2016-01-05	0.770	0.770	0.790	0.770	0.790	794,000	613,020	0.7721	0.408	0.408	0.419	0.408	0.419	1,497,363	0.4094	-2.53%
2016-01-04	0.790	0.770	0.790	0.770	0.820	1,014,000	790,320	0.7794	0.419	0.408	0.419	0.408	0.435	1,912,249	0.4133	-3.66%
2015-12-31	0.820	0.820	0.830	0.800	0.800	30,000	24,000	0.8000	0.435	0.435	0.440	0.424	0.424	56,575	0.4242	2.50%
2015-12-30	0.800	0.800	0.810	0.790	0.810	278,000	222,800	0.8014	0.424	0.424	0.430	0.419	0.430	524,266	0.4250	-2.44%
2015-12-29	0.820	0.800	0.860	-	-	0	0	-	0.435	0.424	0.456	-	-	0	-	0.00%
2015-12-28	0.820	0.790	0.850	-	-	0	0	-	0.435	0.419	0.451	-	-	0	-	0.00%
2015-12-24	0.820	0.790	0.850	0.820	0.820	50,000	41,000	0.8200	0.435	0.419	0.451	0.435	0.435	94,292	0.4348	0.00%
2015-12-23	0.820	0.800	0.860	-	-	0	0	-	0.435	0.424	0.456	-	-	0	-	0.00%
2015-12-22	0.820	0.800	0.850	-	-	0	0	-	0.435	0.424	0.451	-	-	0	-	0.00%
2015-12-21	0.820	0.800	0.860	-	-	0	0	-	0.435	0.424	0.456	-	-	0	-	0.00%
2015-12-18	0.820	0.790	0.820	-	-	0	0	-	0.435	0.419	0.435	-	-	0	-	0.00%
2015-12-17	0.820	0.800	0.820	-	-	0	0	-	0.435	0.424	0.435	-	-	0	-	0.00%
2015-12-16	0.820	0.810	0.840	0.810	0.820	68,000	55,280	0.8129	0.435	0.430	0.445	0.430	0.435	128,238	0.4311	1.23%
2015-12-15	0.810	0.810	0.840	-	-	0	0	-	0.430	0.430	0.445	-	-	0	-	0.00%
2015-12-14	0.810	0.810	0.820	0.780	0.830	38,000	30,560	0.8042	0.430	0.430	0.435	0.414	0.440	71,662	0.4264	0.00%
2015-12-11	0.810	0.810	0.820	0.790	0.810	74,000	58,940	0.7965	0.430	0.430	0.435	0.419	0.430	139,553	0.4223	0.00%
2015-12-10	0.810	0.800	0.850	0.810	0.810	30,000	24,300	0.8100	0.430	0.424	0.451	0.430	0.430	56,575	0.4295	0.00%
2015-12-09	0.810	0.810	0.830	0.760	0.760	372,000	282,720	0.7600	0.430	0.430	0.440	0.403	0.403	701,535	0.4030	-3.57%
2015-12-08	0.840	0.810	0.840	-	-	0	0	-	0.445	0.430	0.445	-	-	0	-	-2.33%
2015-12-07	0.860	0.800	0.860	0.860	0.870	60,000	51,740	0.8623	0.456	0.424	0.456	0.456	0.461	113,151	0.4573	4.88%
2015-12-04	0.820	0.800	0.840	0.810	0.870	468,000	388,360	0.8298	0.435	0.424	0.445	0.430	0.461	882,576	0.4400	-2.38%
2015-12-03	0.840	0.800	0.850	-	-	0	0	-	0.445	0.424	0.451	-	-	0	-	0.00%
2015-12-02	0.840	0.820	0.850	0.840	0.850	104,000	87,400	0.8404	0.445	0.435	0.451	0.445	0.451	196,128	0.4456	1.20%
2015-12-01	0.830	0.800	0.850	-	-	0	0	-	0.440	0.424	0.451	-	-	0	-	0.00%
2015-11-30	0.830	0.760	0.830	-	-	0	0	-	0.440	0.403	0.440	-	-	0	-	0.00%
2015-11-27	0.830	0.800	0.860	0.830	0.830	100,000	83,000	0.8300	0.440	0.424	0.456	0.440	0.440	188,585	0.4401	0.00%
2015-11-26	0.830	0.800	0.840	-	-	0	0	-	0.440	0.424	0.445	-	-	0	-	0.00%
2015-11-25	0.830	0.810	0.830	0.820	0.830	116,000	96,180	0.8291	0.440	0.430	0.440	0.435	0.440	218,758	0.4397	0.00%
2015-11-24	0.830	0.800	0.850	0.800	0.830	460,000	372,640	0.8101	0.440	0.424	0.451	0.424	0.440	867,490	0.4296	1.22%
2015-11-23	0.820	0.810	0.830	-	-	0	0	-	0.435	0.430	0.440	-	-	0	-	0.00%
2015-11-20	0.820	0.810	0.870	0.810	0.830	120,000	99,200	0.8267	0.435	0.430	0.461	0.430	0.440	226,302	0.4384	-1.20%
2015-11-19	0.830	0.810	0.870	0.830	0.830	200,000	166,000	0.8300	0.440	0.430	0.461	0.440	0.440	377,169	0.4401	1.22%
2015-11-18	0.820	0.800	0.830	-	-	0	0	-	0.435	0.424	0.440	-	-	0	-	0.00%
2015-11-17	0.820	0.780	0.840	-	-	0	0	-	0.435	0.414	0.445	-	-	0	-	0.00%
2015-11-16	0.820	0.780	0.870	-	-	0	0	-	0.435	0.414	0.461	-	-	0	-	0.00%
2015-11-13	0.820	0.800	0.840	-	-	0	0	-	0.435	0.424	0.445	-	-	0	-	0.00%
2015-11-12	0.820	0.800	0.820	0.820	0.820	40,000	32,800	0.8200	0.435	0.424	0.435	0.435	0.435	75,434	0.4348	-1.20%
2015-11-11	0.830	0.790	0.830	0.830	0.830	18,000	14,940	0.8300	0.440	0.419	0.440	0.440	0.440	33,945	0.4401	0.00%
2015-11-10	0.830	0.820	0.830	0.820	0.830	12,000	9,940	0.8283	0.440	0.435	0.440	0.435	0.440	22,630	0.4392	1.22%
2015-11-09	0.820	0.800	0.820	0.820	0.820	10,000	8,200	0.8200	0.435	0.424	0.435	0.435	0.435	18,858	0.4348	0.00%
2015-11-06	0.820	0.810	0.820	-	-	0	0	-	0.435	0.430	0.435	-	-	0	-	0.00%
2015-11-05	0.820	0.800	0.840	0.820	0.820	100,000	82,000	0.8200	0.435	0.424	0.445	0.435	0.435	188,585	0.4348	-3.53%
2015-11-04	0.850	0.820	0.850	0.840	0.850	150,000	127,000	0.8467	0.451	0.435	0.451	0.445	0.451	282,877	0.4490	1.19%
2015-11-03	0.840	0.820	0.840	0.820	0.880	164,000	137,300	0.8372	0.445	0.435	0.445	0.435	0.467	309,279	0.4439	1.20%
2015-11-02	0.830	0.830	0.850	0.830	0.880	583,800	504,398	0.8640	0.440	0.440	0.451	0.440	0.467	1,100,958	0.4581	1.22%
2015-10-30	0.820	0.800	0.840	0.820	0.820	50,000	41,000	0.8200	0.435	0.424	0.445	0.435	0.435	94,292	0.4348	-1.20%
2015-10-29	0.830	0.810	0.830	0.830	0.830	12,000	9,960	0.8300	0.440	0.430	0.440	0.440	0.440	22,630	0.4401	0.00%
2015-10-28	0.830	0.810	0.880	0.820	0.830	112,000	92,840	0.8289	0.440	0.430	0.467	0.435	0.440	211,215	0.4396	2.47%
2015-10-27	0.810	0.810	0.840	0.810	0.810	14,000	11,340	0.8100	0.430	0.430	0.445	0.430	0.430	26,402	0.4295	-2.41%
2015-10-26	0.830	0.830	0.850	0.830	0.850	178,000	148,740	0.8356	0.440	0.440	0.451	0.440	0.451	335,681	0.4431	-1.19%
2015-10-23	0.840	0.810	0.840	-	-	0	0	-	0.445	0.430	0.445	-	-	0	-	-1.18%
2015-10-22	0.850	0.820	0.860	-	-	0	0	-	0.451	0.435	0.456	-	-	0	-	0.00%
2015-10-20	0.850	0.810	0.860	0.840	0.850	130,000	110,200	0.8477	0.451	0.430	0.456	0.445	0.451	245,160	0.4495	0.00%
2015-10-19	0.850	0.810	0.880	-	-	0	0	-	0.451	0.430	0.467	-	-	0	-	0.00%
2015-10-16	0.850	0.800	0.880	-	-	0	0	-	0.451	0.424	0.467	-	-	0	-	0.00%
2015-10-15	0.850	0.830	0.890	-	-	0	0	-	0.451	0.440	0.472	-	-	0	-	0.00%
2015-10-14	0.850	0.830	0.850	0.810	0.850	42,000	35,620	0.8481	0.451	0.440	0.451	0.430	0.451	79,206	0.4497	1.19%
2015-10-13	0.840	0.810	0.850	-	-	0	0	-	0.445	0.430	0.451	-	-	0	-	0.00%
2015-10-12	0.840	0.820	0.850	0.830	0.840	186,000	155,720	0.8372	0.445	0.435	0.451	0.440	0.445	350,768	0.4439	-1.18%
2015-10-09	0.850	0.840	0.860	0.840	0.850	490,000	415,880	0.8487	0.451	0.445	0.456	0.445	0.451	924,065	0.4501	1.19%
2015-10-08	0.840	0.810	0.840	0.830	0.840	170,000	141,600	0.8329	0.445	0.430	0.445	0.440	0.445	320,594	0.4417	2.44%
2015-10-07	0.820	0.820	0.830	0.820	0.820	120,000	98,400	0.8200	0.435	0.435	0.440	0.435	0.435	226,302	0.4348	1.23%
2015-10-06	0.810	0.780	0.820	0.810	0.820	490,000	398,600	0.8135	0.430	0.414	0.435	0.430	0.435	924,065	0.4314	0.00%
2015-10-05	0.810	0.800	0.850	-	-	0	0	-	0.430	0.424	0.451	-	-	0	-	0.00%
2015-10-02	0.810	0.790	0.830	0.810	0.810	500,000	405,000	0.8100	0.430	0.419	0.440	0.430	0.430	942,924	0.4295	0.00%
2015-09-30	0.810	0.780	0.810	0.780	0.820	440,000	354,140	0.8049	0.430	0.414	0.430	0.414	0.435	829,773	0.4268	0.00%
2015-09-29	0.810	0.780	0.810	0.810	0.830	148,000	120,840	0.8165	0.430	0.414	0.430	0.430	0.440	279,105	0.4330	3.85%
2015-09-25	0.780	0.770	0.840	0.760	0.780	104,000	81,040	0.7792	0.414	0.408	0.445	0.403	0.414	196,128	0.4132	1.30%
2015-09-24	0.770	0.770	0.800	-	-	0	0	-	0.408	0.408	0.424	-	-	0	-	0.00%
2015-09-23	0.770	0.770	0.820	0.770	0.770	100,000	77,000	0.7700	0.408	0.408	0.435	0.408	0.408	188,585	0.4083	-2.53%
2015-09-22	0.790	0.770	0.810	0.780	0.790	162,000	126,380	0.7801	0.419	0.408	0.430	0.414	0.419	305,507	0.4137	-2.47%
2015-09-21	0.810	0.780	0.810	0.830	0.830	2,000	1,660	0.8300	0.430	0.414	0.430	0.440	0.440	3,772	0.4401	1.25%
2015-09-18	0.800	0.780	0.800	0.800	0.800	10,000	8,000	0.8000	0.424	0.414	0.424	0.424	0.424	18,858	0.4242	1.27%
2015-09-17	0.790	0.790	0.800	0.790	0.790	98,000	77,420	0.7900	0.419	0.419	0.424	0.419	0.419	184,813	0.4189	-1.25%
2015-09-16	0.800	0.780	0.800	0.770	0.800	260,000	202,200	0.7777	0.424	0.414	0.424	0.408	0.424	490,320	0.4124	2.56%
2015-09-15	0.780	0.770	0.810	0.780	0.790	256,000	199,960	0.7811	0.414	0.408	0.430	0.414	0.419	482,777	0.4142	0.00%
2015-09-14	0.780	0.770	0.790	0.780	0.780	240,000	187,200	0.7800	0.414	0.408	0.419	0.414	0.414	452,603	0.4136	0.00%
2015-09-11	0.780	0.770	0.780	0.780	0.780	802,000	625,560	0.7800	0.414	0.408	0.414	0.414	0.414	1,512,449	0.4136	0.00%
2015-09-10	0.780	0.770	0.780	0.760	0.800	222,000	174,860	0.7877	0.414	0.408	0.414	0.403	0.424	418,658	0.4177	1.30%
2015-09-09	0.770	0.770	0.810	0.770	0.780	650,000	503,320	0.7743	0.408	0.408	0.430	0.408	0.414	1,225,801	0.4106	-1.28%
2015-09-08	0.810	0.810	0.830	0.810	0.840	808,000	665,500	0.8236	0.414	0.414	0.424	0.414	0.429	1,582,371	0.4206	1.25%
2015-09-07	0.800	0.790	0.830	0.800	0.830	110,000	88,300	0.8027	0.409	0.403	0.424	0.409	0.424	215,422	0.4099	-1.23%
2015-09-04	0.810	0.800	0.830	-	-	0	0	-	0.414	0.409	0.424	-	-	0	-	0.00%
2015-09-02	0.810	0.810	0.830	0.800	0.800	4,000	3,200	0.8000	0.414	0.414	0.424	0.409	0.409	7,834	0.4085	-2.41%
2015-09-01	0.830	0.820	0.870	0.830	0.840	284,000	237,560	0.8365	0.424	0.419	0.444	0.424	0.429	556,180	0.4271	-1.19%
2015-08-31	0.840	0.840	0.880	0.840	0.850	180,000	152,600	0.8478	0.429	0.429	0.449	0.429	0.434	352,508	0.4329	-4.55%
2015-08-28	0.880	0.850	0.900	0.860	0.880	306,000	265,220	0.8667	0.449	0.434	0.460	0.439	0.449	599,264	0.4426	2.33%
2015-08-27	0.860	0.830	0.880	-	-	0	0	-	0.439	0.424	0.449	-	-	0	-	0.00%
2015-08-26	0.860	0.840	0.860	0.850	0.890	76,000	65,200	0.8579	0.439	0.429	0.439	0.434	0.454	148,837	0.4381	6.17%
2015-08-25	0.810	0.800	0.810	0.810	0.860	700,000	577,960	0.8257	0.414	0.409	0.414	0.414	0.439	1,370,866	0.4216	-2.41%
2015-08-24	0.830	0.790	0.870	0.780	0.830	164,000	130,220	0.7940	0.424	0.403	0.444	0.398	0.424	321,174	0.4054	0.00%
2015-08-21	0.830	0.830	0.880	0.820	0.830	192,000	157,840	0.8221	0.424	0.424	0.449	0.419	0.424	376,009	0.4198	-3.49%
2015-08-20	0.860	0.860	0.900	0.830	0.860	208,000	175,720	0.8448	0.439	0.439	0.460	0.424	0.439	407,343	0.4314	-3.37%
2015-08-19	0.890	0.870	0.950	0.880	0.940	110,000	98,400	0.8945	0.454	0.444	0.485	0.449	0.480	215,422	0.4568	-5.32%
2015-08-18	0.940	0.930	0.960	0.940	0.940	50,000	47,000	0.9400	0.480	0.475	0.490	0.480	0.480	97,919	0.4800	0.00%
2015-08-17	0.940	0.940	0.960	0.930	0.950	354,000	330,620	0.9340	0.480	0.480	0.490	0.475	0.485	693,266	0.4769	-1.05%
2015-08-14	0.950	0.950	0.990	-	-	0	0	-	0.485	0.485	0.506	-	-	0	-	1.06%
2015-08-13	0.940	0.940	1.010	0.940	0.940	36,000	33,840	0.9400	0.480	0.480	0.516	0.480	0.480	70,502	0.4800	1.08%
2015-08-12	0.930	0.930	0.950	0.930	0.980	432,000	412,860	0.9557	0.475	0.475	0.485	0.475	0.500	846,020	0.4880	-4.12%
2015-08-11	0.970	0.960	1.000	0.970	0.970	80,000	77,600	0.9700	0.495	0.490	0.511	0.495	0.495	156,670	0.4953	-3.00%
2015-08-10	1.000	0.950	1.020	-	-	0	0	-	0.511	0.485	0.521	-	-	0	-	0.00%
2015-08-07	1.000	0.970	1.010	0.960	1.000	80,000	78,460	0.9808	0.511	0.495	0.516	0.490	0.511	156,670	0.5008	7.53%
2015-08-06	0.930	0.920	0.950	0.920	0.940	158,000	147,260	0.9320	0.475	0.470	0.485	0.470	0.480	309,424	0.4759	-3.12%
2015-08-05	0.960	0.940	0.960	0.960	0.980	300,000	289,980	0.9666	0.490	0.480	0.490	0.490	0.500	587,514	0.4936	-2.04%
2015-08-04	0.980	0.960	0.980	0.980	0.990	62,000	60,960	0.9832	0.500	0.490	0.500	0.500	0.506	121,420	0.5021	-2.97%
2015-08-03	1.010	0.960	1.010	-	-	0	0	-	0.516	0.490	0.516	-	-	0	-	0.00%
2015-07-31	1.010	0.970	1.020	1.010	1.010	120,000	121,200	1.0100	0.516	0.495	0.521	0.516	0.516	235,006	0.5157	0.00%
2015-07-30	1.010	1.000	1.010	0.930	1.030	676,000	669,720	0.9907	0.516	0.511	0.516	0.475	0.526	1,323,865	0.5059	6.32%
2015-07-29	0.950	0.950	0.970	0.920	0.960	492,000	463,380	0.9418	0.485	0.485	0.495	0.470	0.490	963,523	0.4809	-1.04%
2015-07-28	0.960	0.940	0.980	0.910	1.010	634,000	619,300	0.9768	0.490	0.480	0.500	0.465	0.516	1,241,613	0.4988	-4.95%
2015-07-27	1.010	1.000	1.030	0.980	1.240	3,428,000	3,704,740	1.0807	0.516	0.511	0.526	0.500	0.633	6,713,326	0.5518	6.32%
2015-07-24	0.950	0.910	0.950	0.940	0.950	20,000	18,840	0.9420	0.485	0.465	0.485	0.480	0.485	39,168	0.4810	4.40%
2015-07-23	0.910	0.910	0.950	-	-	0	0	-	0.465	0.465	0.485	-	-	0	-	1.11%
2015-07-22	0.900	0.900	0.950	0.900	0.900	50,000	45,000	0.9000	0.460	0.460	0.485	0.460	0.460	97,919	0.4596	-3.23%
2015-07-21	0.930	0.930	0.960	0.920	0.920	4,000	3,680	0.9200	0.475	0.475	0.490	0.470	0.470	7,834	0.4698	1.09%
2015-07-20	0.920	0.920	0.950	0.910	0.920	78,000	71,180	0.9126	0.470	0.470	0.485	0.465	0.470	152,754	0.4660	2.22%
2015-07-17	0.900	0.900	0.920	0.900	0.910	60,000	54,040	0.9007	0.460	0.460	0.470	0.460	0.465	117,503	0.4599	2.27%
2015-07-16	0.880	0.880	0.900	0.880	0.900	188,000	166,240	0.8843	0.449	0.449	0.460	0.449	0.460	368,175	0.4515	-2.22%
2015-07-15	0.900	0.890	0.910	0.900	0.900	32,000	28,800	0.9000	0.460	0.454	0.465	0.460	0.460	62,668	0.4596	0.00%
2015-07-14	0.900	0.880	0.910	0.880	0.920	214,000	193,440	0.9039	0.460	0.449	0.465	0.449	0.470	419,093	0.4616	-2.17%
2015-07-13	0.920	0.900	0.930	0.850	0.980	360,000	325,600	0.9044	0.470	0.460	0.475	0.434	0.500	705,017	0.4618	8.24%
2015-07-10	0.850	0.860	0.870	0.830	0.900	152,000	130,500	0.8586	0.434	0.439	0.444	0.424	0.460	297,674	0.4384	6.25%
2015-07-09	0.800	0.780	0.820	0.760	0.820	354,000	276,880	0.7821	0.409	0.398	0.419	0.388	0.419	693,266	0.3994	19.40%
2015-07-08	0.670	0.660	0.700	0.650	0.750	1,584,000	1,089,240	0.6877	0.342	0.337	0.357	0.332	0.383	3,102,074	0.3511	-11.84%
2015-07-07	0.760	0.720	0.800	0.700	0.800	370,000	269,880	0.7294	0.388	0.368	0.409	0.357	0.409	724,601	0.3725	-3.80%
2015-07-06	0.790	0.740	0.810	0.680	0.890	1,162,000	876,220	0.7541	0.403	0.378	0.414	0.347	0.454	2,275,637	0.3850	-20.20%
2015-07-03	0.990	0.990	1.040	0.940	1.120	676,000	705,280	1.0433	0.506	0.506	0.531	0.480	0.572	1,323,865	0.5327	-11.61%
2015-07-02	1.120	1.110	1.120	1.110	1.200	376,000	430,220	1.1442	0.572	0.567	0.572	0.567	0.613	736,351	0.5843	-2.61%
2015-06-30	1.150	1.120	1.190	1.030	1.150	810,000	893,380	1.1029	0.587	0.572	0.608	0.526	0.587	1,586,288	0.5632	12.75%
2015-06-29	1.020	1.010	1.050	1.010	1.140	404,000	431,700	1.0686	0.521	0.516	0.536	0.516	0.582	791,185	0.5456	-7.27%
2015-06-26	1.100	1.100	1.160	1.090	1.190	638,000	715,700	1.1218	0.562	0.562	0.592	0.557	0.608	1,249,446	0.5728	-6.78%
2015-06-25	1.180	1.190	1.200	1.180	1.340	1,950,000	2,410,500	1.2362	0.603	0.608	0.613	0.603	0.684	3,818,840	0.6312	-7.09%
2015-06-24	1.270	1.270	1.280	1.070	1.350	7,206,900	8,948,302	1.2416	0.648	0.648	0.654	0.546	0.689	14,113,847	0.6340	23.30%
2015-06-23	1.030	1.020	1.040	0.940	1.050	1,120,000	1,118,100	0.9983	0.526	0.521	0.531	0.480	0.536	2,193,385	0.5098	11.96%
2015-06-22	0.920	0.900	0.940	0.920	0.920	30,000	27,600	0.9200	0.470	0.460	0.480	0.470	0.470	58,751	0.4698	0.00%
2015-06-19	0.920	0.910	0.920	0.920	0.940	32,000	29,760	0.9300	0.470	0.465	0.470	0.470	0.480	62,668	0.4749	-2.13%
2015-06-18	0.940	0.930	0.940	0.920	0.960	148,000	139,260	0.9409	0.480	0.475	0.480	0.470	0.490	289,840	0.4805	-1.05%
2015-06-17	0.950	0.920	0.950	0.900	0.950	418,000	387,200	0.9263	0.485	0.470	0.485	0.460	0.485	818,603	0.4730	6.74%
2015-06-16	0.890	0.890	0.930	0.800	0.950	778,000	694,400	0.8925	0.454	0.454	0.475	0.409	0.485	1,523,619	0.4558	-4.30%
2015-06-15	0.930	0.920	0.960	0.930	0.960	260,000	244,560	0.9406	0.475	0.470	0.490	0.475	0.490	509,179	0.4803	-2.11%
2015-06-12	0.950	0.950	0.970	0.930	0.950	246,000	231,800	0.9423	0.485	0.485	0.495	0.475	0.485	481,761	0.4812	2.15%
2015-06-11	0.930	0.920	0.950	0.890	0.970	340,000	321,400	0.9453	0.475	0.470	0.485	0.454	0.495	665,849	0.4827	0.00%
2015-06-10	0.930	0.920	0.960	0.930	1.030	1,068,000	1,033,020	0.9672	0.475	0.470	0.490	0.475	0.526	2,091,550	0.4939	-5.10%
2015-06-09	0.980	0.970	0.990	0.960	1.020	1,572,000	1,545,680	0.9833	0.500	0.495	0.506	0.490	0.521	3,078,573	0.5021	2.08%
2015-06-08	0.960	0.950	0.960	0.950	1.000	622,000	605,440	0.9734	0.490	0.485	0.490	0.485	0.511	1,218,112	0.4970	1.05%
2015-06-05	0.950	0.910	0.950	0.940	0.960	82,000	77,560	0.9459	0.485	0.465	0.485	0.480	0.490	160,587	0.4830	1.06%
2015-06-04	0.940	0.930	0.980	0.940	0.960	66,000	62,240	0.9430	0.480	0.475	0.500	0.480	0.490	129,253	0.4815	-3.09%
2015-06-03	0.970	0.960	0.970	0.940	1.050	796,000	790,280	0.9928	0.495	0.490	0.495	0.480	0.536	1,558,870	0.5070	4.30%
2015-06-02	0.930	0.920	0.930	0.880	0.930	218,000	200,740	0.9208	0.475	0.470	0.475	0.449	0.475	426,927	0.4702	2.20%
2015-06-01	0.910	0.900	0.920	0.880	0.920	126,000	114,780	0.9110	0.465	0.460	0.470	0.449	0.470	246,756	0.4652	3.41%
2015-05-29	0.880	0.890	0.910	0.880	0.930	364,000	328,760	0.9032	0.449	0.454	0.465	0.449	0.475	712,850	0.4612	-2.22%
2015-05-28	0.900	0.900	0.930	0.880	0.970	538,000	483,560	0.8988	0.460	0.460	0.475	0.449	0.495	1,053,608	0.4590	-0.00%
2015-05-27	0.920	0.920	0.930	0.910	0.930	492,000	452,900	0.9205	0.460	0.460	0.465	0.455	0.465	984,934	0.4598	-2.13%
2015-05-26	0.940	0.940	0.960	0.910	0.980	868,000	808,820	0.9318	0.470	0.470	0.480	0.455	0.490	1,737,649	0.4655	-4.08%
2015-05-22	0.980	0.980	1.000	0.960	1.040	180,000	177,580	0.9866	0.490	0.490	0.500	0.480	0.520	360,342	0.4928	-6.67%
2015-05-21	1.050	1.020	1.050	1.020	1.060	230,000	237,960	1.0346	0.525	0.510	0.525	0.510	0.529	460,437	0.5168	5.00%
2015-05-20	1.000	0.950	1.010	1.000	1.050	170,000	174,180	1.0246	0.500	0.475	0.505	0.500	0.525	340,323	0.5118	-5.66%
2015-05-19	1.060	1.060	1.100	1.040	1.110	402,000	425,580	1.0587	0.529	0.529	0.549	0.520	0.554	804,764	0.5288	-5.36%
2015-05-18	1.120	1.080	1.120	1.050	1.190	142,000	153,040	1.0777	0.559	0.539	0.559	0.525	0.594	284,270	0.5384	3.70%
2015-05-15	1.080	1.060	1.080	1.030	1.180	1,446,000	1,551,800	1.0732	0.539	0.529	0.539	0.515	0.589	2,894,746	0.5361	-4.42%
2015-05-14	1.130	1.120	1.130	1.060	1.200	2,714,000	3,083,860	1.1363	0.564	0.559	0.564	0.529	0.599	5,433,155	0.5676	6.60%
2015-05-13	1.060	1.040	1.060	1.000	1.110	3,072,000	3,167,460	1.0311	0.529	0.520	0.529	0.500	0.554	6,149,835	0.5150	7.07%
2015-05-12	0.990	0.990	1.000	0.990	0.990	10,000	9,900	0.9900	0.495	0.495	0.500	0.495	0.495	20,019	0.4945	-1.98%
2015-05-11	1.010	1.010	1.020	0.960	1.020	2,166,000	2,143,180	0.9895	0.505	0.505	0.510	0.480	0.510	4,336,114	0.4943	5.21%
2015-05-08	0.960	0.930	0.960	0.930	1.010	1,422,000	1,363,900	0.9591	0.480	0.465	0.480	0.465	0.505	2,846,701	0.4791	11.63%
2015-05-07	0.860	0.860	0.920	0.860	0.930	244,000	219,240	0.8985	0.430	0.430	0.460	0.430	0.465	488,463	0.4488	-7.53%
2015-05-06	0.930	0.930	0.970	0.930	0.990	144,000	139,420	0.9682	0.465	0.465	0.485	0.465	0.495	288,273	0.4836	1.09%
2015-05-05	0.920	0.880	0.920	0.880	1.040	1,112,000	1,062,200	0.9552	0.460	0.440	0.460	0.440	0.520	2,226,112	0.4772	2.22%
2015-05-04	0.900	0.900	0.910	0.830	0.940	1,820,000	1,630,060	0.8956	0.450	0.450	0.455	0.415	0.470	3,643,457	0.4474	8.43%
2015-04-30	0.830	0.810	0.830	0.800	0.860	752,000	621,260	0.8261	0.415	0.405	0.415	0.400	0.430	1,505,428	0.4127	1.22%
2015-04-29	0.820	0.810	0.820	0.800	0.820	254,000	208,080	0.8192	0.410	0.405	0.410	0.400	0.410	508,482	0.4092	0.00%
2015-04-28	0.820	0.790	0.820	-	-	0	0	-	0.410	0.395	0.410	-	-	0	-	0.00%
2015-04-27	0.820	0.790	0.820	0.780	0.820	62,000	49,480	0.7981	0.410	0.395	0.410	0.390	0.410	124,118	0.3987	0.00%
2015-04-24	0.820	0.800	0.820	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	0.00%
2015-04-23	0.820	0.800	0.820	0.810	0.820	732,000	598,240	0.8173	0.410	0.400	0.410	0.405	0.410	1,465,390	0.4082	0.00%
2015-04-22	0.820	0.810	0.820	0.800	0.820	388,000	315,960	0.8143	0.410	0.405	0.410	0.400	0.410	776,737	0.4068	2.50%
2015-04-21	0.800	0.800	0.810	0.800	0.800	16,000	12,800	0.8000	0.400	0.400	0.405	0.400	0.400	32,030	0.3996	0.00%
2015-04-20	0.800	0.770	0.800	0.800	0.820	194,000	156,960	0.8091	0.400	0.385	0.400	0.400	0.410	388,368	0.4042	0.00%
2015-04-17	0.800	0.790	0.800	0.790	0.820	812,000	650,140	0.8007	0.400	0.395	0.400	0.395	0.410	1,625,542	0.4000	-4.76%
2015-04-16	0.840	0.810	0.840	0.760	0.840	1,486,000	1,145,160	0.7706	0.420	0.405	0.420	0.380	0.420	2,974,822	0.3850	7.69%
2015-04-15	0.780	0.770	0.780	0.770	0.780	268,000	208,980	0.7798	0.390	0.385	0.390	0.385	0.390	536,509	0.3895	4.00%
2015-04-14	0.750	0.750	0.770	0.750	0.770	242,000	183,320	0.7575	0.375	0.375	0.385	0.375	0.385	484,460	0.3784	1.35%
2015-04-13	0.740	0.740	0.780	0.740	0.790	240,000	179,580	0.7483	0.370	0.370	0.390	0.370	0.395	480,456	0.3738	0.00%
2015-04-10	0.740	0.740	0.780	0.730	0.800	42,000	31,440	0.7486	0.370	0.370	0.390	0.365	0.400	84,080	0.3739	-3.90%
2015-04-09	0.770	0.750	0.770	0.810	0.810	8,000	6,480	0.8100	0.385	0.375	0.385	0.405	0.405	16,015	0.4046	6.94%
2015-04-08	0.720	0.700	0.720	0.710	0.820	496,000	357,920	0.7216	0.360	0.350	0.360	0.355	0.410	992,942	0.3605	0.00%
2015-04-02	0.720	0.720	0.800	0.720	0.770	144,000	108,800	0.7556	0.360	0.360	0.400	0.360	0.385	288,273	0.3774	-5.26%
2015-04-01	0.760	0.760	0.810	0.760	0.840	910,000	738,960	0.8120	0.380	0.380	0.405	0.380	0.420	1,821,728	0.4056	-11.63%
2015-03-31	0.860	0.850	0.880	0.740	0.880	798,000	663,240	0.8311	0.430	0.425	0.440	0.370	0.440	1,597,516	0.4152	21.13%
2015-03-30	0.710	0.710	0.730	0.700	0.730	200,000	140,900	0.7045	0.355	0.355	0.365	0.350	0.365	400,380	0.3519	1.43%
2015-03-27	0.700	0.700	0.720	-	-	0	0	-	0.350	0.350	0.360	-	-	0	-	0.00%
2015-03-26	0.700	0.700	0.740	0.700	0.750	300,000	216,600	0.7220	0.350	0.350	0.370	0.350	0.375	600,570	0.3607	-6.67%
2015-03-25	0.750	0.750	0.760	0.730	0.760	952,000	713,160	0.7491	0.375	0.375	0.380	0.365	0.380	1,905,808	0.3742	8.70%
2015-03-24	0.690	0.690	0.710	0.620	0.730	408,000	288,240	0.7065	0.345	0.345	0.355	0.310	0.365	816,775	0.3529	6.15%
2015-03-23	0.650	0.600	0.650	0.600	0.650	86,000	53,700	0.6244	0.325	0.300	0.325	0.300	0.325	172,163	0.3119	8.33%
2015-03-20	0.600	0.580	0.620	0.560	0.620	162,000	93,840	0.5793	0.300	0.290	0.310	0.280	0.310	324,308	0.2894	-6.25%
2015-03-19	0.640	0.640	0.690	-	-	10,000	6,600	0.6600	0.320	0.320	0.345	-	-	20,019	0.3297	0.00%
2015-03-18	0.640	0.620	0.660	-	-	0	0	-	0.320	0.310	0.330	-	-	0	-	0.00%
2015-03-17	0.640	0.620	0.660	-	-	0	0	-	0.320	0.310	0.330	-	-	0	-	0.00%
2015-03-16	0.640	0.640	0.660	-	-	0	0	-	0.320	0.320	0.330	-	-	0	-	0.00%
2015-03-13	0.640	0.620	0.660	-	-	0	0	-	0.320	0.310	0.330	-	-	0	-	0.00%
2015-03-12	0.640	0.620	0.650	0.640	0.640	10,000	6,400	0.6400	0.320	0.310	0.325	0.320	0.320	20,019	0.3197	1.59%
2015-03-11	0.630	0.620	0.650	-	-	0	0	-	0.315	0.310	0.325	-	-	0	-	0.00%
2015-03-10	0.630	0.610	0.650	-	-	0	0	-	0.315	0.305	0.325	-	-	0	-	0.00%
2015-03-09	0.630	0.630	0.700	0.630	0.630	10,000	6,300	0.6300	0.315	0.315	0.350	0.315	0.315	20,019	0.3147	-4.55%
2015-03-06	0.660	0.630	0.700	-	-	0	0	-	0.330	0.315	0.350	-	-	0	-	0.00%
2015-03-05	0.660	0.630	0.700	0.660	0.660	166,000	109,560	0.6600	0.330	0.315	0.350	0.330	0.330	332,315	0.3297	0.00%
2015-03-04	0.660	0.660	0.670	0.660	0.660	34,000	22,440	0.6600	0.330	0.330	0.335	0.330	0.330	68,065	0.3297	1.54%
2015-03-03	0.650	0.630	0.680	-	-	0	0	-	0.325	0.315	0.340	-	-	0	-	0.00%
2015-03-02	0.650	0.630	0.650	-	-	0	0	-	0.325	0.315	0.325	-	-	0	-	-1.52%
2015-02-27	0.660	0.640	0.690	-	-	0	0	-	0.330	0.320	0.345	-	-	0	-	0.00%
2015-02-26	0.660	0.630	0.670	-	-	0	0	-	0.330	0.315	0.335	-	-	0	-	0.00%
2015-02-25	0.660	0.640	0.690	-	-	0	0	-	0.330	0.320	0.345	-	-	0	-	0.00%
2015-02-24	0.660	0.640	0.690	0.600	0.660	75,000	45,470	0.6063	0.330	0.320	0.345	0.300	0.330	150,142	0.3028	3.13%
2015-02-23	0.640	0.620	0.660	-	-	0	0	-	0.320	0.310	0.330	-	-	0	-	0.00%
2015-02-18	0.640	0.630	0.650	-	-	0	0	-	0.320	0.315	0.325	-	-	0	-	0.00%
2015-02-17	0.640	0.620	0.660	-	-	0	0	-	0.320	0.310	0.330	-	-	0	-	0.00%
2015-02-16	0.640	0.620	0.660	-	-	0	0	-	0.320	0.310	0.330	-	-	0	-	0.00%
2015-02-13	0.640	0.630	0.660	-	-	0	0	-	0.320	0.315	0.330	-	-	0	-	0.00%
2015-02-12	0.640	0.620	0.660	-	-	0	0	-	0.320	0.310	0.330	-	-	0	-	0.00%
2015-02-11	0.640	0.630	0.660	-	-	0	0	-	0.320	0.315	0.330	-	-	0	-	0.00%
2015-02-10	0.640	0.640	0.700	0.630	0.630	8,000	5,040	0.6300	0.320	0.320	0.350	0.315	0.315	16,015	0.3147	-1.54%
2015-02-09	0.650	0.630	0.680	-	-	0	0	-	0.325	0.315	0.340	-	-	0	-	0.00%
2015-02-06	0.650	0.650	0.680	-	-	0	0	-	0.325	0.325	0.340	-	-	0	-	0.00%
2015-02-05	0.650	0.640	0.680	-	-	0	0	-	0.325	0.320	0.340	-	-	0	-	0.00%
2015-02-04	0.650	0.640	0.680	0.650	0.650	10,000	6,500	0.6500	0.325	0.320	0.340	0.325	0.325	20,019	0.3247	0.00%
2015-02-03	0.650	0.640	0.680	0.650	0.650	206,000	133,900	0.6500	0.325	0.320	0.340	0.325	0.325	412,391	0.3247	-1.52%
2015-02-02	0.660	0.650	0.700	0.650	0.660	50,000	32,200	0.6440	0.330	0.325	0.350	0.325	0.330	100,095	0.3217	0.00%
2015-01-30	0.660	0.660	0.670	0.660	0.660	10,000	6,600	0.6600	0.330	0.330	0.335	0.330	0.330	20,019	0.3297	0.00%
2015-01-29	0.660	0.650	0.680	-	-	0	0	-	0.330	0.325	0.340	-	-	0	-	0.00%
2015-01-28	0.660	0.640	0.680	-	-	0	0	-	0.330	0.320	0.340	-	-	0	-	0.00%
2015-01-27	0.660	0.660	0.700	0.650	0.680	156,000	104,620	0.6706	0.330	0.330	0.350	0.325	0.340	312,296	0.3350	-5.71%
2015-01-26	0.700	0.670	0.700	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	-1.41%
2015-01-23	0.710	0.710	0.730	-	-	0	0	-	0.355	0.355	0.365	-	-	0	-	0.00%
2015-01-22	0.710	0.680	0.710	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	0.00%
2015-01-21	0.710	0.670	0.740	-	-	0	0	-	0.355	0.335	0.370	-	-	0	-	0.00%
2015-01-20	0.710	0.680	0.710	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	-2.74%
2015-01-19	0.730	0.680	0.730	-	-	0	0	-	0.365	0.340	0.365	-	-	0	-	-1.35%
2015-01-16	0.740	0.690	0.740	-	-	0	0	-	0.370	0.345	0.370	-	-	0	-	0.00%
2015-01-15	0.740	0.680	0.760	-	-	0	0	-	0.370	0.340	0.380	-	-	0	-	0.00%
2015-01-14	0.740	0.680	0.740	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	0.00%
2015-01-13	0.740	0.680	0.780	-	-	0	0	-	0.370	0.340	0.390	-	-	0	-	0.00%
2015-01-12	0.740	0.680	0.750	-	-	0	0	-	0.370	0.340	0.375	-	-	0	-	0.00%
2015-01-09	0.740	0.690	0.740	0.730	0.860	34,000	25,320	0.7447	0.370	0.345	0.370	0.365	0.430	68,065	0.3720	2.78%
2015-01-08	0.720	0.680	0.760	-	-	0	0	-	0.360	0.340	0.380	-	-	0	-	0.00%
2015-01-07	0.720	0.670	0.740	-	-	0	0	-	0.360	0.335	0.370	-	-	0	-	0.00%
2015-01-06	0.720	0.680	0.720	0.720	0.740	40,000	29,000	0.7250	0.360	0.340	0.360	0.360	0.370	80,076	0.3622	9.09%
2015-01-05	0.660	0.660	0.720	0.660	0.660	18,000	11,880	0.6600	0.330	0.330	0.360	0.330	0.330	36,034	0.3297	-2.94%
2015-01-02	0.680	0.660	0.680	0.680	0.680	20,000	13,600	0.6800	0.340	0.330	0.340	0.340	0.340	40,038	0.3397	0.00%
2014-12-31	0.680	0.680	0.770	-	-	0	0	-	0.340	0.340	0.385	-	-	0	-	4.62%
2014-12-30	0.650	0.650	0.740	0.650	0.650	14,000	9,100	0.6500	0.325	0.325	0.370	0.325	0.325	28,027	0.3247	-4.41%
2014-12-29	0.680	0.660	0.770	-	-	0	0	-	0.340	0.330	0.385	-	-	0	-	0.00%
2014-12-24	0.680	0.660	0.750	-	-	0	0	-	0.340	0.330	0.375	-	-	0	-	0.00%
2014-12-23	0.680	0.660	0.730	-	-	0	0	-	0.340	0.330	0.365	-	-	0	-	0.00%
2014-12-22	0.680	0.660	0.680	0.660	0.680	42,000	27,920	0.6648	0.340	0.330	0.340	0.330	0.340	84,080	0.3321	1.49%
2014-12-19	0.670	0.670	0.690	0.660	0.660	24,000	15,840	0.6600	0.335	0.335	0.345	0.330	0.330	48,046	0.3297	0.00%
2014-12-18	0.670	0.660	0.690	-	-	0	0	-	0.335	0.330	0.345	-	-	0	-	0.00%
2014-12-17	0.670	0.660	0.730	-	-	0	0	-	0.335	0.330	0.365	-	-	0	-	0.00%
2014-12-16	0.670	0.670	0.690	0.670	0.670	2,000	1,340	0.6700	0.335	0.335	0.345	0.335	0.335	4,004	0.3347	0.00%
2014-12-15	0.670	0.670	0.720	0.670	0.690	22,000	15,000	0.6818	0.335	0.335	0.360	0.335	0.345	44,042	0.3406	-4.29%
2014-12-12	0.700	0.690	0.700	0.700	0.740	20,000	14,400	0.7200	0.350	0.345	0.350	0.350	0.370	40,038	0.3597	-5.41%
2014-12-11	0.740	0.690	0.740	0.750	0.750	6,000	4,500	0.7500	0.370	0.345	0.370	0.375	0.375	12,011	0.3746	-1.33%
2014-12-10	0.750	0.690	0.750	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	0.00%
2014-12-09	0.750	0.700	0.750	0.750	0.800	30,000	23,000	0.7667	0.375	0.350	0.375	0.375	0.400	60,057	0.3830	0.00%
2014-12-08	0.750	0.710	0.780	-	-	0	0	-	0.375	0.355	0.390	-	-	0	-	0.00%
2014-12-05	0.750	0.700	0.750	-	-	0	0	-	0.375	0.350	0.375	-	-	0	-	0.00%
2014-12-04	0.750	0.720	0.800	-	-	0	0	-	0.375	0.360	0.400	-	-	0	-	0.00%
2014-12-03	0.750	0.690	0.770	0.750	0.780	234,000	179,600	0.7675	0.375	0.345	0.385	0.375	0.390	468,444	0.3834	4.17%
2014-12-02	0.720	0.720	0.750	0.700	0.750	40,000	29,660	0.7415	0.360	0.360	0.375	0.350	0.375	80,076	0.3704	7.46%
2014-12-01	0.670	0.670	0.750	-	-	0	0	-	0.335	0.335	0.375	-	-	0	-	1.52%
2014-11-28	0.660	0.660	0.740	-	-	0	0	-	0.330	0.330	0.370	-	-	0	-	0.00%
2014-11-27	0.660	0.660	0.700	-	-	0	0	-	0.330	0.330	0.350	-	-	0	-	0.00%
2014-11-26	0.660	0.660	0.700	0.660	0.700	72,000	48,320	0.6711	0.330	0.330	0.350	0.330	0.350	144,137	0.3352	0.00%
2014-11-25	0.660	0.660	0.700	0.660	0.660	8,000	5,280	0.6600	0.330	0.330	0.350	0.330	0.330	16,015	0.3297	-1.49%
2014-11-24	0.670	0.650	0.680	0.670	0.670	12,000	8,040	0.6700	0.335	0.325	0.340	0.335	0.335	24,023	0.3347	-4.29%
2014-11-21	0.700	0.670	0.750	-	-	0	0	-	0.350	0.335	0.375	-	-	0	-	0.00%
2014-11-20	0.700	0.670	0.750	-	-	0	0	-	0.350	0.335	0.375	-	-	0	-	0.00%
2014-11-19	0.700	0.670	0.750	-	-	0	0	-	0.350	0.335	0.375	-	-	0	-	0.00%
2014-11-18	0.700	0.670	0.750	-	-	0	0	-	0.350	0.335	0.375	-	-	0	-	0.00%
2014-11-17	0.700	0.680	0.750	0.700	0.700	22,000	15,400	0.7000	0.350	0.340	0.375	0.350	0.350	44,042	0.3497	4.48%
2014-11-14	0.670	0.670	0.710	0.670	0.720	36,000	24,620	0.6839	0.335	0.335	0.355	0.335	0.360	72,068	0.3416	-4.29%
2014-11-13	0.700	0.680	0.750	0.700	0.700	24,000	16,800	0.7000	0.350	0.340	0.375	0.350	0.350	48,046	0.3497	0.00%
2014-11-12	0.700	0.700	0.720	0.650	0.720	70,000	47,680	0.6811	0.350	0.350	0.360	0.325	0.360	140,133	0.3402	-4.11%
2014-11-11	0.730	0.680	0.740	-	-	0	0	-	0.365	0.340	0.370	-	-	0	-	0.00%
2014-11-10	0.730	0.700	0.740	0.730	0.750	60,000	44,200	0.7367	0.365	0.350	0.370	0.365	0.375	120,114	0.3680	-3.95%
2014-11-07	0.760	0.700	0.760	0.680	0.800	182,000	127,380	0.6999	0.380	0.350	0.380	0.340	0.400	364,346	0.3496	13.43%
2014-11-06	0.670	0.670	0.690	0.670	0.680	218,000	147,760	0.6778	0.335	0.335	0.345	0.335	0.340	436,414	0.3386	-1.47%
2014-11-05	0.680	0.680	0.720	0.680	0.680	44,000	29,920	0.6800	0.340	0.340	0.360	0.340	0.340	88,084	0.3397	-2.86%
2014-11-04	0.700	0.690	0.720	-	-	0	0	-	0.350	0.345	0.360	-	-	0	-	0.00%
2014-11-03	0.700	0.690	0.770	-	-	0	0	-	0.350	0.345	0.385	-	-	0	-	0.00%
2014-10-31	0.700	0.700	0.730	0.700	0.710	100,000	70,260	0.7026	0.350	0.350	0.365	0.350	0.355	200,190	0.3510	-7.89%
2014-10-30	0.760	0.710	0.780	-	-	0	0	-	0.380	0.355	0.390	-	-	0	-	0.00%
2014-10-29	0.760	0.700	0.760	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2014-10-28	0.760	0.720	0.760	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2014-10-27	0.760	0.730	0.830	-	-	0	0	-	0.380	0.365	0.415	-	-	0	-	0.00%
2014-10-24	0.760	0.730	0.790	0.760	0.760	200,000	152,000	0.7600	0.380	0.365	0.395	0.380	0.380	400,380	0.3796	0.00%
2014-10-23	0.760	0.730	0.790	-	-	0	0	-	0.380	0.365	0.395	-	-	0	-	0.00%
2014-10-22	0.760	0.730	0.800	-	-	0	0	-	0.380	0.365	0.400	-	-	0	-	0.00%
2014-10-21	0.760	0.700	0.810	-	-	0	0	-	0.380	0.350	0.405	-	-	0	-	0.00%
2014-10-20	0.760	0.700	0.770	-	-	0	0	-	0.380	0.350	0.385	-	-	0	-	0.00%
2014-10-17	0.760	0.730	0.790	-	-	0	0	-	0.380	0.365	0.395	-	-	0	-	0.00%
2014-10-16	0.760	0.750	0.790	-	-	0	0	-	0.380	0.375	0.395	-	-	0	-	0.00%
2014-10-15	0.760	0.760	0.790	0.720	0.750	24,000	17,880	0.7450	0.380	0.380	0.395	0.360	0.375	48,046	0.3721	-5.00%
2014-10-14	0.800	0.720	0.800	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2014-10-13	0.800	0.720	0.800	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2014-10-10	0.800	0.720	0.800	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2014-10-09	0.800	0.760	0.800	0.780	0.880	74,000	61,920	0.8368	0.400	0.380	0.400	0.390	0.440	148,141	0.4180	14.29%
2014-10-08	0.700	0.700	0.740	0.700	0.700	2,000	1,400	0.7000	0.350	0.350	0.370	0.350	0.350	4,004	0.3497	0.00%
2014-10-07	0.700	0.670	0.780	-	-	0	0	-	0.350	0.335	0.390	-	-	0	-	0.00%
2014-10-06	0.700	0.670	0.720	-	-	0	0	-	0.350	0.335	0.360	-	-	0	-	0.00%
2014-10-03	0.700	0.660	0.700	0.650	0.700	624,000	408,020	0.6539	0.350	0.330	0.350	0.325	0.350	1,249,185	0.3266	1.45%
2014-09-30	0.690	0.680	0.690	0.690	0.690	6,000	4,140	0.6900	0.345	0.340	0.345	0.345	0.345	12,011	0.3447	0.00%
2014-09-29	0.690	0.690	0.760	0.690	0.690	14,000	9,660	0.6900	0.345	0.345	0.380	0.345	0.345	28,027	0.3447	-1.43%
2014-09-26	0.700	0.690	0.740	0.680	0.740	228,000	160,220	0.7027	0.350	0.345	0.370	0.340	0.370	456,433	0.3510	-6.67%
2014-09-25	0.750	0.740	0.820	-	-	0	0	-	0.375	0.370	0.410	-	-	0	-	0.00%
2014-09-24	0.750	0.740	0.780	-	-	0	0	-	0.375	0.370	0.390	-	-	0	-	0.00%
2014-09-23	0.750	0.740	0.790	-	-	0	0	-	0.375	0.370	0.395	-	-	0	-	0.00%
2014-09-22	0.750	0.720	0.800	-	-	0	0	-	0.375	0.360	0.400	-	-	0	-	0.00%
2014-09-19	0.750	0.750	0.810	-	-	0	0	-	0.375	0.375	0.405	-	-	0	-	0.00%
2014-09-18	0.750	0.750	0.790	0.750	0.750	28,000	21,000	0.7500	0.375	0.375	0.395	0.375	0.375	56,053	0.3746	-6.25%
2014-09-17	0.800	0.740	0.800	0.830	0.830	30,000	24,900	0.8300	0.400	0.370	0.400	0.415	0.415	60,057	0.4146	-2.44%
2014-09-16	0.820	0.760	0.820	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	-1.20%
2014-09-15	0.830	0.750	0.830	0.850	0.870	4,000	3,440	0.8600	0.415	0.375	0.415	0.425	0.435	8,008	0.4296	6.41%
2014-09-12	0.780	0.740	0.840	-	-	0	0	-	0.390	0.370	0.420	-	-	0	-	0.00%
2014-09-11	0.780	0.740	0.780	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2014-09-10	0.780	0.760	0.780	0.780	0.780	30,000	23,400	0.7800	0.390	0.380	0.390	0.390	0.390	60,057	0.3896	-2.50%
2014-09-08	0.820	0.800	0.820	0.820	0.850	82,000	68,160	0.8312	0.400	0.390	0.400	0.400	0.414	168,260	0.4051	-1.20%
2014-09-05	0.830	0.770	0.830	-	-	0	0	-	0.404	0.375	0.404	-	-	0	-	-1.19%
2014-09-04	0.840	0.780	0.840	0.840	0.840	10,000	8,400	0.8400	0.409	0.380	0.409	0.409	0.409	20,519	0.4094	0.00%
2014-09-03	0.840	0.800	0.840	0.840	0.900	50,000	42,840	0.8568	0.409	0.390	0.409	0.409	0.439	102,597	0.4176	6.33%
2014-09-02	0.790	0.730	0.850	-	-	0	0	-	0.385	0.356	0.414	-	-	0	-	0.00%
2014-09-01	0.790	0.750	0.840	-	-	0	0	-	0.385	0.366	0.409	-	-	0	-	0.00%
2014-08-29	0.790	0.750	0.790	0.750	0.850	84,000	66,000	0.7857	0.385	0.366	0.385	0.366	0.414	172,364	0.3829	-1.25%
2014-08-28	0.800	0.750	0.800	0.720	0.850	416,000	324,400	0.7798	0.390	0.366	0.390	0.351	0.414	853,610	0.3800	19.40%
2014-08-27	0.670	0.670	0.740	0.660	0.670	12,000	7,940	0.6617	0.327	0.327	0.361	0.322	0.327	24,623	0.3225	1.52%
2014-08-26	0.660	0.660	0.690	0.660	0.690	42,000	27,780	0.6614	0.322	0.322	0.336	0.322	0.336	86,182	0.3223	-5.71%
2014-08-25	0.700	0.700	0.760	0.700	0.700	6,000	4,200	0.7000	0.341	0.341	0.370	0.341	0.341	12,312	0.3411	-5.41%
2014-08-22	0.740	0.740	0.770	-	-	0	0	-	0.361	0.361	0.375	-	-	0	-	1.37%
2014-08-21	0.730	0.640	0.760	-	-	0	0	-	0.356	0.312	0.370	-	-	0	-	0.00%
2014-08-20	0.730	0.670	0.760	-	-	0	0	-	0.356	0.327	0.370	-	-	0	-	0.00%
2014-08-19	0.730	0.660	0.760	-	-	0	0	-	0.356	0.322	0.370	-	-	0	-	0.00%
2014-08-18	0.730	0.670	0.770	-	-	0	0	-	0.356	0.327	0.375	-	-	0	-	0.00%
2014-08-15	0.730	0.720	0.730	0.720	0.730	116,000	84,520	0.7286	0.356	0.351	0.356	0.351	0.356	238,026	0.3551	-1.35%
2014-08-14	0.740	0.710	0.740	-	-	0	0	-	0.361	0.346	0.361	-	-	0	-	0.00%
2014-08-13	0.740	0.720	0.780	0.740	0.740	6,000	4,440	0.7400	0.361	0.351	0.380	0.361	0.361	12,312	0.3606	0.00%
2014-08-12	0.740	0.740	0.790	0.740	0.740	20,000	14,800	0.7400	0.361	0.361	0.385	0.361	0.361	41,039	0.3606	-9.76%
2014-08-11	0.820	0.760	0.820	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2014-08-08	0.820	0.750	0.820	-	-	0	0	-	0.400	0.366	0.400	-	-	0	-	0.00%
2014-08-07	0.820	0.760	0.820	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	-3.53%
2014-08-06	0.850	0.740	0.850	0.740	0.860	50,000	41,800	0.8360	0.414	0.361	0.414	0.361	0.419	102,597	0.4074	13.33%
2014-08-05	0.750	0.720	0.760	-	-	0	0	-	0.366	0.351	0.370	-	-	0	-	0.00%
2014-08-04	0.750	0.720	0.820	-	-	0	0	-	0.366	0.351	0.400	-	-	0	-	0.00%
2014-08-01	0.750	0.750	0.770	0.730	0.750	24,000	17,700	0.7375	0.366	0.366	0.375	0.356	0.366	49,247	0.3594	-3.85%
2014-07-31	0.780	0.740	0.780	0.730	0.780	100,000	75,380	0.7538	0.380	0.361	0.380	0.356	0.380	205,195	0.3674	-4.88%
2014-07-30	0.820	0.760	0.820	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2014-07-29	0.820	0.760	0.820	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2014-07-28	0.820	0.760	0.820	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	-1.20%
2014-07-25	0.830	0.760	0.830	-	-	0	0	-	0.404	0.370	0.404	-	-	0	-	-1.19%
2014-07-24	0.840	0.780	0.840	0.830	0.860	46,000	38,500	0.8370	0.409	0.380	0.409	0.404	0.419	94,390	0.4079	0.00%
2014-07-23	0.840	0.780	0.840	0.820	0.860	112,000	90,400	0.8071	0.409	0.380	0.409	0.400	0.419	229,818	0.3934	5.00%
2014-07-22	0.800	0.720	0.820	0.750	0.820	156,000	120,400	0.7718	0.390	0.351	0.400	0.366	0.400	320,104	0.3761	6.67%
2014-07-21	0.750	0.690	0.750	0.750	0.750	30,000	22,500	0.7500	0.366	0.336	0.366	0.366	0.366	61,558	0.3655	0.00%
2014-07-18	0.750	0.690	0.750	0.620	0.770	270,000	187,420	0.6941	0.366	0.336	0.366	0.302	0.375	554,026	0.3383	13.64%
2014-07-17	0.660	0.660	0.670	0.660	0.660	706,000	465,960	0.6600	0.322	0.322	0.327	0.322	0.322	1,448,674	0.3216	0.00%
2014-07-16	0.660	0.640	0.660	0.660	0.660	560,000	369,600	0.6600	0.322	0.312	0.322	0.322	0.322	1,149,090	0.3216	1.54%
2014-07-15	0.650	0.630	0.660	-	-	0	0	-	0.317	0.307	0.322	-	-	0	-	0.00%
2014-07-14	0.650	0.610	0.660	0.650	0.650	2,000	1,300	0.6500	0.317	0.297	0.322	0.317	0.317	4,104	0.3168	-1.52%
2014-07-11	0.660	0.610	0.660	-	-	0	0	-	0.322	0.297	0.322	-	-	0	-	0.00%
2014-07-10	0.660	0.620	0.660	0.660	0.660	102,000	67,320	0.6600	0.322	0.302	0.322	0.322	0.322	209,299	0.3216	1.54%
2014-07-09	0.650	0.610	0.650	-	-	0	0	-	0.317	0.297	0.317	-	-	0	-	0.00%
2014-07-08	0.650	0.630	0.660	0.650	0.650	50,000	32,500	0.6500	0.317	0.307	0.322	0.317	0.317	102,597	0.3168	4.84%
2014-07-07	0.620	0.620	0.650	0.610	0.610	364,000	222,040	0.6100	0.302	0.302	0.317	0.297	0.297	746,909	0.2973	-6.06%
2014-07-04	0.660	0.630	0.660	0.660	0.660	80,000	52,800	0.6600	0.322	0.307	0.322	0.322	0.322	164,156	0.3216	0.00%
2014-07-03	0.660	0.630	0.660	0.650	0.660	50,000	32,980	0.6596	0.322	0.307	0.322	0.317	0.322	102,597	0.3215	0.00%
2014-07-02	0.660	0.620	0.660	-	-	0	0	-	0.322	0.302	0.322	-	-	0	-	0.00%
2014-06-30	0.660	0.600	0.660	-	-	0	0	-	0.322	0.292	0.322	-	-	0	-	0.00%
2014-06-27	0.660	0.610	0.660	0.660	0.660	202,000	133,320	0.6600	0.322	0.297	0.322	0.322	0.322	414,493	0.3216	0.00%
2014-06-26	0.660	0.620	0.660	0.600	0.660	154,000	95,520	0.6203	0.322	0.302	0.322	0.292	0.322	316,000	0.3023	10.00%
2014-06-25	0.600	0.600	0.660	0.600	0.600	60,000	36,000	0.6000	0.292	0.292	0.322	0.292	0.292	123,117	0.2924	-4.76%
2014-06-24	0.630	0.590	0.660	0.630	0.660	364,000	229,900	0.6316	0.307	0.288	0.322	0.307	0.322	746,909	0.3078	5.00%
2014-06-23	0.600	0.590	0.630	0.600	0.620	84,000	52,000	0.6190	0.292	0.288	0.307	0.292	0.302	172,364	0.3017	-7.69%
2014-06-20	0.650	0.590	0.660	0.620	0.660	68,000	43,280	0.6365	0.317	0.288	0.322	0.302	0.322	139,532	0.3102	-1.52%
2014-06-19	0.660	0.580	0.660	-	-	0	0	-	0.322	0.283	0.322	-	-	0	-	0.00%
2014-06-18	0.660	0.570	0.660	0.660	0.660	150,000	99,000	0.6600	0.322	0.278	0.322	0.322	0.322	307,792	0.3216	0.00%
2014-06-17	0.660	0.630	0.660	-	-	0	0	-	0.322	0.307	0.322	-	-	0	-	0.00%
2014-06-16	0.660	0.610	0.660	-	-	0	0	-	0.322	0.297	0.322	-	-	0	-	0.00%
2014-06-13	0.660	0.600	0.660	0.660	0.660	50,000	33,000	0.6600	0.322	0.292	0.322	0.322	0.322	102,597	0.3216	0.00%
2014-06-12	0.660	0.600	0.660	-	-	0	0	-	0.322	0.292	0.322	-	-	0	-	0.00%
2014-06-11	0.660	0.570	0.660	0.660	0.660	64,000	42,240	0.6600	0.322	0.278	0.322	0.322	0.322	131,325	0.3216	0.00%
2014-06-10	0.660	0.590	0.660	-	-	0	0	-	0.322	0.288	0.322	-	-	0	-	0.00%
2014-06-09	0.660	0.570	0.660	0.660	0.660	114,000	75,240	0.6600	0.322	0.278	0.322	0.322	0.322	233,922	0.3216	0.00%
2014-06-06	0.660	0.630	0.660	-	-	0	0	-	0.322	0.307	0.322	-	-	0	-	0.00%
2014-06-05	0.660	0.620	0.660	-	-	0	0	-	0.322	0.302	0.322	-	-	0	-	0.00%
2014-06-04	0.660	0.590	0.660	-	-	0	0	-	0.322	0.288	0.322	-	-	0	-	0.00%
2014-06-03	0.660	0.600	0.660	0.660	0.660	2,000	1,320	0.6600	0.322	0.292	0.322	0.322	0.322	4,104	0.3216	0.00%
2014-05-30	0.660	0.570	0.660	0.660	0.660	50,000	33,000	0.6600	0.322	0.278	0.322	0.322	0.322	102,597	0.3216	1.54%
2014-05-29	0.650	0.640	0.660	0.650	0.650	146,000	94,900	0.6500	0.317	0.312	0.322	0.317	0.317	299,584	0.3168	0.00%
2014-05-28	0.650	0.640	0.650	-	-	0	0	-	0.317	0.312	0.317	-	-	0	-	0.00%
2014-05-27	0.650	0.640	0.650	0.650	0.650	10,000	6,500	0.6500	0.317	0.312	0.317	0.317	0.317	20,519	0.3168	0.00%
2014-05-26	0.650	0.620	0.660	-	-	0	0	-	0.317	0.302	0.322	-	-	0	-	0.00%
2014-05-23	0.650	0.640	0.650	0.650	0.650	450,000	292,500	0.6500	0.317	0.312	0.317	0.317	0.317	923,376	0.3168	0.00%
2014-05-22	0.650	0.620	0.650	-	-	0	0	-	0.317	0.302	0.317	-	-	0	-	0.00%
2014-05-21	0.650	0.640	0.650	0.640	0.650	66,000	42,700	0.6470	0.317	0.312	0.317	0.312	0.317	135,428	0.3153	-0.00%
2014-05-20	0.660	0.650	0.660	-	-	0	0	-	0.317	0.312	0.317	-	-	0	-	0.00%
2014-05-19	0.660	0.660	0.690	-	-	0	0	-	0.317	0.317	0.331	-	-	0	-	0.00%
2014-05-16	0.660	0.650	0.660	0.660	0.660	410,000	270,600	0.6600	0.317	0.312	0.317	0.317	0.317	854,241	0.3168	0.00%
2014-05-15	0.660	0.650	0.660	0.650	0.660	173,440	114,421	0.6597	0.317	0.312	0.317	0.312	0.317	361,365	0.3166	1.54%
2014-05-14	0.650	0.650	0.660	0.650	0.660	268,000	176,500	0.6586	0.312	0.312	0.317	0.312	0.317	558,382	0.3161	0.00%
2014-05-13	0.650	0.650	0.660	0.650	0.660	176,000	115,480	0.6561	0.312	0.312	0.317	0.312	0.317	366,699	0.3149	0.00%
2014-05-12	0.650	0.650	0.660	0.640	0.660	194,000	127,520	0.6573	0.312	0.312	0.317	0.307	0.317	404,202	0.3155	-2.99%
2014-05-09	0.670	0.660	0.670	0.640	0.670	154,000	100,180	0.6505	0.322	0.317	0.322	0.307	0.322	320,861	0.3122	8.06%
2014-05-08	0.620	0.620	0.660	-	-	0	0	-	0.298	0.298	0.317	-	-	0	-	0.00%
2014-05-07	0.620	0.620	0.650	0.620	0.660	94,000	59,640	0.6345	0.298	0.298	0.312	0.298	0.317	195,850	0.3045	-6.06%
2014-05-05	0.660	0.660	0.690	0.660	0.680	338,000	229,640	0.6794	0.317	0.317	0.331	0.317	0.326	704,228	0.3261	-5.71%
2014-05-02	0.700	0.680	0.700	0.700	0.700	274,000	191,800	0.7000	0.336	0.326	0.336	0.336	0.336	570,883	0.3360	0.00%
2014-04-30	0.700	0.700	0.730	0.700	0.700	10,000	7,000	0.7000	0.336	0.336	0.350	0.336	0.336	20,835	0.3360	-2.78%
2014-04-29	0.720	0.720	0.750	0.720	0.740	26,000	19,100	0.7346	0.346	0.346	0.360	0.346	0.355	54,171	0.3526	-4.00%
2014-04-28	0.750	0.720	0.750	-	-	0	0	-	0.360	0.346	0.360	-	-	0	-	0.00%
2014-04-25	0.750	0.730	0.790	-	-	0	0	-	0.360	0.350	0.379	-	-	0	-	0.00%
2014-04-24	0.750	0.740	0.820	0.750	0.750	10,000	7,500	0.7500	0.360	0.355	0.394	0.360	0.360	20,835	0.3600	-2.60%
2014-04-23	0.770	0.740	0.800	-	-	0	0	-	0.370	0.355	0.384	-	-	0	-	0.00%
2014-04-22	0.770	0.740	0.770	0.770	0.770	6,000	4,620	0.7700	0.370	0.355	0.370	0.370	0.370	12,501	0.3696	0.00%
2014-04-17	0.770	0.740	0.780	-	-	0	0	-	0.370	0.355	0.374	-	-	0	-	0.00%
2014-04-16	0.770	0.750	0.770	0.740	0.780	70,000	52,520	0.7503	0.370	0.360	0.370	0.355	0.374	145,846	0.3601	1.32%
2014-04-15	0.760	0.740	0.780	-	-	0	0	-	0.365	0.355	0.374	-	-	0	-	0.00%
2014-04-14	0.760	0.750	0.760	0.760	0.770	44,000	33,580	0.7632	0.365	0.360	0.365	0.365	0.370	91,675	0.3663	-2.56%
2014-04-11	0.780	0.760	0.780	0.780	0.780	70,000	54,600	0.7800	0.374	0.365	0.374	0.374	0.374	145,846	0.3744	2.63%
2014-04-10	0.760	0.760	0.780	0.760	0.760	6,000	4,560	0.7600	0.365	0.365	0.374	0.365	0.365	12,501	0.3648	0.00%
2014-04-09	0.760	0.760	0.780	0.760	0.780	22,000	17,120	0.7782	0.365	0.365	0.374	0.365	0.374	45,837	0.3735	-2.56%
2014-04-08	0.780	0.780	0.810	0.730	0.820	228,000	178,400	0.7825	0.374	0.374	0.389	0.350	0.394	475,041	0.3755	4.00%
2014-04-07	0.750	0.680	0.800	0.750	0.750	100,000	75,000	0.7500	0.360	0.326	0.384	0.360	0.360	208,352	0.3600	-3.85%
2014-04-04	0.780	0.780	0.800	0.780	0.780	2,000	1,560	0.7800	0.374	0.374	0.384	0.374	0.374	4,167	0.3744	-2.50%
2014-04-03	0.800	0.760	0.800	0.800	0.800	248,000	198,400	0.8000	0.384	0.365	0.384	0.384	0.384	516,712	0.3840	0.00%
2014-04-02	0.800	0.750	0.800	0.800	0.800	50,000	40,000	0.8000	0.384	0.360	0.384	0.384	0.384	104,176	0.3840	1.27%
2014-04-01	0.790	0.740	0.800	0.790	0.800	124,000	98,480	0.7942	0.379	0.355	0.384	0.379	0.384	258,356	0.3812	-1.25%
2014-03-31	0.800	0.800	0.820	0.780	0.800	36,000	28,240	0.7844	0.384	0.384	0.394	0.374	0.384	75,007	0.3765	-2.44%
2014-03-28	0.820	0.800	0.820	0.800	0.820	280,000	228,400	0.8157	0.394	0.384	0.394	0.384	0.394	583,384	0.3915	0.00%
2014-03-27	0.820	0.820	0.830	0.820	0.820	46,000	37,720	0.8200	0.394	0.394	0.398	0.394	0.394	95,842	0.3936	0.00%
2014-03-26	0.820	0.820	0.840	0.820	0.850	572,000	479,740	0.8387	0.394	0.394	0.403	0.394	0.408	1,191,771	0.4025	0.00%
2014-03-25	0.820	0.820	0.840	0.810	0.930	876,000	768,940	0.8778	0.394	0.394	0.403	0.389	0.446	1,825,159	0.4213	-13.68%
2014-03-24	0.950	0.920	0.970	0.920	0.950	10,000	9,440	0.9440	0.456	0.442	0.466	0.442	0.456	20,835	0.4531	5.56%
2014-03-21	0.900	0.900	1.000	0.900	0.900	28,000	25,200	0.9000	0.432	0.432	0.480	0.432	0.432	58,338	0.4320	-4.26%
2014-03-20	0.940	0.920	1.020	-	-	0	0	-	0.451	0.442	0.490	-	-	0	-	0.00%
2014-03-19	0.940	0.930	1.010	0.940	0.940	44,000	41,360	0.9400	0.451	0.446	0.485	0.451	0.451	91,675	0.4512	0.00%
2014-03-18	0.940	0.880	0.940	0.940	0.950	68,000	64,000	0.9412	0.451	0.422	0.451	0.451	0.456	141,679	0.4517	0.00%
2014-03-17	0.940	0.940	0.950	0.940	0.940	30,000	28,200	0.9400	0.451	0.451	0.456	0.451	0.451	62,505	0.4512	-1.05%
2014-03-14	0.950	0.900	1.000	0.940	0.970	228,000	218,780	0.9596	0.456	0.432	0.480	0.451	0.466	475,041	0.4605	-2.06%
2014-03-13	0.970	0.970	1.000	-	-	0	0	-	0.466	0.466	0.480	-	-	0	-	0.00%
2014-03-12	0.970	0.920	1.000	-	-	0	0	-	0.466	0.442	0.480	-	-	0	-	0.00%
2014-03-11	0.970	0.960	1.000	-	-	0	0	-	0.466	0.461	0.480	-	-	0	-	0.00%
2014-03-10	0.970	0.970	1.000	0.970	1.000	96,000	94,500	0.9844	0.466	0.466	0.480	0.466	0.480	200,017	0.4725	1.04%
2014-03-07	0.960	0.950	0.960	0.960	0.960	160,000	153,600	0.9600	0.461	0.456	0.461	0.461	0.461	333,362	0.4608	1.05%
2014-03-06	0.950	0.940	0.950	0.950	0.950	130,000	123,500	0.9500	0.456	0.451	0.456	0.456	0.456	270,857	0.4560	3.26%
2014-03-05	0.920	0.920	0.960	0.920	0.930	30,000	27,700	0.9233	0.442	0.442	0.461	0.442	0.446	62,505	0.4432	-4.17%
2014-03-04	0.960	0.940	0.960	0.960	0.960	28,000	26,480	0.9457	0.461	0.451	0.461	0.461	0.461	58,338	0.4539	0.00%
2014-03-03	0.960	0.920	0.960	0.960	0.960	32,000	30,720	0.9600	0.461	0.442	0.461	0.461	0.461	66,672	0.4608	1.05%
2014-02-28	0.950	0.950	0.970	0.950	0.980	110,000	106,500	0.9682	0.456	0.456	0.466	0.456	0.470	229,187	0.4647	-5.00%
2014-02-27	1.000	0.970	1.000	1.000	1.000	20,000	20,000	1.0000	0.480	0.466	0.480	0.480	0.480	41,670	0.4800	0.00%
2014-02-26	1.000	0.990	1.000	1.010	1.010	20,000	20,200	1.0100	0.480	0.475	0.480	0.485	0.485	41,670	0.4848	3.09%
2014-02-25	0.970	0.960	0.970	0.960	0.970	96,000	93,060	0.9694	0.466	0.461	0.466	0.461	0.466	200,017	0.4653	-7.62%
2014-02-24	1.050	1.000	1.050	-	-	0	0	-	0.504	0.480	0.504	-	-	0	-	0.00%
2014-02-21	1.050	0.970	1.050	-	-	0	0	-	0.504	0.466	0.504	-	-	0	-	0.00%
2014-02-20	1.050	0.950	1.050	-	-	0	0	-	0.504	0.456	0.504	-	-	0	-	0.00%
2014-02-19	1.050	0.990	1.100	-	-	0	0	-	0.504	0.475	0.528	-	-	0	-	0.00%
2014-02-18	1.050	0.960	1.050	-	-	0	0	-	0.504	0.461	0.504	-	-	0	-	0.00%
2014-02-17	1.050	0.890	1.140	-	-	0	0	-	0.504	0.427	0.547	-	-	0	-	0.00%
2014-02-14	1.050	0.960	1.060	-	-	0	0	-	0.504	0.461	0.509	-	-	0	-	0.00%
2014-02-13	1.050	0.990	1.150	-	-	0	0	-	0.504	0.475	0.552	-	-	0	-	0.00%
2014-02-12	1.050	1.000	1.070	1.000	1.080	48,000	51,060	1.0638	0.504	0.480	0.514	0.480	0.518	100,009	0.5106	-3.67%
2014-02-11	1.090	0.970	1.090	-	-	100,000	110,000	1.1000	0.523	0.466	0.523	-	-	208,352	0.5280	-0.91%
2014-02-10	1.100	0.980	1.120	1.020	1.100	40,000	41,700	1.0425	0.528	0.470	0.538	0.490	0.528	83,341	0.5004	7.84%
2014-02-07	1.020	1.020	1.030	1.020	1.030	6,000	6,140	1.0233	0.490	0.490	0.494	0.490	0.494	12,501	0.4912	0.00%
2014-02-06	1.020	1.020	1.070	1.020	1.020	4,000	4,080	1.0200	0.490	0.490	0.514	0.490	0.490	8,334	0.4896	-1.92%
2014-02-05	1.040	0.980	1.040	1.050	1.150	38,000	41,300	1.0868	0.499	0.470	0.499	0.504	0.552	79,174	0.5216	9.47%
2014-02-04	0.950	0.840	1.040	-	-	0	0	-	0.456	0.403	0.499	-	-	0	-	0.00%
2014-01-30	0.950	0.900	0.950	-	-	0	0	-	0.456	0.432	0.456	-	-	0	-	-2.06%
2014-01-29	0.970	0.970	0.980	0.970	0.970	46,000	44,620	0.9700	0.466	0.466	0.470	0.466	0.466	95,842	0.4656	2.11%
2014-01-28	0.950	0.900	0.950	0.950	0.950	28,000	26,600	0.9500	0.456	0.432	0.456	0.456	0.456	58,338	0.4560	0.00%
2014-01-27	0.950	0.920	0.990	0.950	0.950	20,000	19,000	0.9500	0.456	0.442	0.475	0.456	0.456	41,670	0.4560	0.00%
2014-01-24	0.950	0.950	0.990	0.890	0.890	8,000	7,120	0.8900	0.456	0.456	0.475	0.427	0.427	16,668	0.4272	0.00%
2014-01-23	0.950	0.910	0.950	0.950	0.950	20,000	19,000	0.9500	0.456	0.437	0.456	0.456	0.456	41,670	0.4560	1.06%
2014-01-22	0.940	0.920	0.940	0.950	0.950	30,000	28,500	0.9500	0.451	0.442	0.451	0.456	0.456	62,505	0.4560	-1.05%
2014-01-21	0.950	0.950	0.970	0.950	0.990	876,000	865,460	0.9880	0.456	0.456	0.466	0.456	0.475	1,825,159	0.4742	2.15%
2014-01-20	0.930	0.900	0.950	-	-	0	0	-	0.446	0.432	0.456	-	-	0	-	0.00%
2014-01-17	0.930	0.930	0.970	0.930	0.930	28,000	26,040	0.9300	0.446	0.446	0.466	0.446	0.446	58,338	0.4464	-1.06%
2014-01-16	0.940	0.930	0.950	-	-	0	0	-	0.451	0.446	0.456	-	-	0	-	0.00%
2014-01-15	0.940	0.930	0.940	0.940	0.940	12,000	11,280	0.9400	0.451	0.446	0.451	0.451	0.451	25,002	0.4512	0.00%
2014-01-14	0.940	0.930	0.940	0.940	0.950	8,000	7,540	0.9425	0.451	0.446	0.451	0.451	0.456	16,668	0.4524	0.00%
2014-01-13	0.940	0.940	0.950	0.930	0.980	82,000	77,040	0.9395	0.451	0.451	0.456	0.446	0.470	170,848	0.4509	1.08%
2014-01-10	0.930	0.910	0.950	-	-	0	0	-	0.446	0.437	0.456	-	-	0	-	0.00%
2014-01-09	0.930	0.900	0.970	-	-	0	0	-	0.446	0.432	0.466	-	-	0	-	0.00%
2014-01-08	0.930	0.930	0.950	0.920	0.920	12,000	11,040	0.9200	0.446	0.446	0.456	0.442	0.442	25,002	0.4416	0.00%
2014-01-07	0.930	0.920	0.960	-	-	0	0	-	0.446	0.442	0.461	-	-	0	-	0.00%
2014-01-06	0.930	0.920	1.010	-	-	0	0	-	0.446	0.442	0.485	-	-	0	-	0.00%
2014-01-03	0.930	0.930	0.940	0.930	0.930	6,000	5,580	0.9300	0.446	0.446	0.451	0.446	0.446	12,501	0.4464	1.09%
2014-01-02	0.920	0.920	0.940	0.920	0.920	98,000	90,160	0.9200	0.442	0.442	0.451	0.442	0.442	204,184	0.4416	0.00%
2013-12-31	0.920	0.920	0.940	0.920	0.920	20,000	18,400	0.9200	0.442	0.442	0.451	0.442	0.442	41,670	0.4416	0.00%
2013-12-30	0.920	0.900	0.920	-	-	0	0	-	0.442	0.432	0.442	-	-	0	-	-1.08%
2013-12-27	0.930	0.910	0.940	0.930	0.930	32,000	29,760	0.9300	0.446	0.437	0.451	0.446	0.446	66,672	0.4464	-1.06%
2013-12-24	0.940	0.900	0.940	0.940	0.940	20,000	18,800	0.9400	0.451	0.432	0.451	0.451	0.451	41,670	0.4512	4.44%
2013-12-23	0.900	0.900	0.920	0.900	0.910	800,000	726,620	0.9083	0.432	0.432	0.442	0.432	0.437	1,666,812	0.4359	-3.23%
2013-12-20	0.930	0.930	0.970	0.930	0.930	4,000	3,720	0.9300	0.446	0.446	0.466	0.446	0.446	8,334	0.4464	-1.06%
2013-12-19	0.940	0.940	0.960	0.940	0.960	312,000	296,460	0.9502	0.451	0.451	0.461	0.451	0.461	650,057	0.4561	-2.08%
2013-12-18	0.960	0.960	0.990	0.950	0.950	12,000	11,400	0.9500	0.461	0.461	0.475	0.456	0.456	25,002	0.4560	0.00%
2013-12-17	0.960	0.960	0.980	0.950	0.950	34,000	32,300	0.9500	0.461	0.461	0.470	0.456	0.456	70,840	0.4560	1.05%
2013-12-16	0.950	0.940	0.950	0.930	0.950	46,000	42,940	0.9335	0.456	0.451	0.456	0.446	0.456	95,842	0.4480	1.06%
2013-12-13	0.940	0.940	0.960	0.940	0.950	42,000	39,580	0.9424	0.451	0.451	0.461	0.451	0.456	87,508	0.4523	-1.05%
2013-12-12	0.950	0.930	0.970	-	-	0	0	-	0.456	0.446	0.466	-	-	0	-	0.00%
2013-12-11	0.950	0.950	0.960	0.950	0.950	88,000	83,600	0.9500	0.456	0.456	0.461	0.456	0.456	183,349	0.4560	-1.04%
2013-12-10	0.960	0.960	0.990	0.950	0.960	154,000	147,660	0.9588	0.461	0.461	0.475	0.456	0.461	320,861	0.4602	-4.00%
2013-12-09	1.000	1.000	1.030	1.000	1.000	876,000	876,000	1.0000	0.480	0.480	0.494	0.480	0.480	1,825,159	0.4800	0.00%
2013-12-06	1.000	1.000	1.030	0.890	1.050	6,614,000	6,310,980	0.9542	0.480	0.480	0.494	0.427	0.504	13,780,369	0.4580	-13.04%
2013-12-05	1.150	1.150	1.160	1.150	1.280	130,000	151,380	1.1645	0.552	0.552	0.557	0.552	0.614	270,857	0.5589	-1.71%
2013-12-04	1.170	1.170	1.200	1.170	1.270	190,000	228,060	1.2003	0.562	0.562	0.576	0.562	0.610	395,868	0.5761	-4.10%
2013-12-03	1.220	1.180	1.220	1.170	1.250	14,000	16,540	1.1814	0.586	0.566	0.586	0.562	0.600	29,169	0.5670	4.27%
2013-12-02	1.170	1.170	1.190	1.110	1.200	92,000	106,900	1.1620	0.562	0.562	0.571	0.533	0.576	191,683	0.5577	-4.88%
2013-11-29	1.230	1.200	1.240	1.180	1.230	244,000	295,640	1.2116	0.590	0.576	0.595	0.566	0.590	508,378	0.5815	0.00%
2013-11-28	1.230	1.220	1.250	1.230	1.270	248,000	309,460	1.2478	0.590	0.586	0.600	0.590	0.610	516,712	0.5989	-2.38%
2013-11-27	1.260	1.260	1.290	1.260	1.390	672,000	886,260	1.3188	0.605	0.605	0.619	0.605	0.667	1,400,122	0.6330	-10.00%
2013-11-26	1.400	1.400	1.420	1.290	1.420	958,000	1,297,800	1.3547	0.672	0.672	0.682	0.619	0.682	1,996,008	0.6502	7.69%
2013-11-25	1.300	1.290	1.300	1.160	1.450	2,858,000	3,727,320	1.3042	0.624	0.619	0.624	0.557	0.696	5,954,686	0.6259	14.04%
2013-11-22	1.140	1.110	1.140	1.100	1.150	202,000	226,600	1.1218	0.547	0.533	0.547	0.528	0.552	420,870	0.5384	-1.72%
2013-11-21	1.160	1.160	1.170	1.100	1.190	798,000	908,900	1.1390	0.557	0.557	0.562	0.528	0.571	1,662,645	0.5467	-3.33%
2013-11-20	1.200	1.160	1.200	1.030	1.200	1,382,000	1,524,820	1.1033	0.576	0.557	0.576	0.494	0.576	2,879,418	0.5296	16.50%
2013-11-19	1.030	1.020	1.040	1.000	1.030	3,218,000	3,283,920	1.0205	0.494	0.490	0.499	0.480	0.494	6,704,752	0.4898	0.98%
2013-11-18	1.020	1.010	1.030	1.000	1.020	1,220,000	1,235,740	1.0129	0.490	0.485	0.494	0.480	0.490	2,541,889	0.4862	2.00%
2013-11-15	1.000	1.000	1.010	1.000	1.010	1,232,000	1,233,620	1.0013	0.480	0.480	0.485	0.480	0.485	2,566,891	0.4806	0.00%
2013-11-14	1.000	0.990	1.010	0.990	1.000	620,000	619,900	0.9998	0.480	0.475	0.485	0.475	0.480	1,291,779	0.4799	1.01%
2013-11-13	0.990	0.990	1.000	0.970	1.000	1,676,000	1,658,620	0.9896	0.475	0.475	0.480	0.466	0.480	3,491,971	0.4750	-1.98%
2013-11-12	1.010	1.000	1.010	0.990	1.020	3,120,000	3,126,840	1.0022	0.485	0.480	0.485	0.475	0.490	6,500,567	0.4810	2.02%
2013-11-11	0.990	0.970	0.990	0.970	0.990	100,000	97,640	0.9764	0.475	0.466	0.475	0.466	0.475	208,352	0.4686	2.06%
2013-11-08	0.970	0.960	0.970	0.950	0.970	146,000	139,460	0.9552	0.466	0.461	0.466	0.456	0.466	304,193	0.4585	0.00%
2013-11-07	0.970	0.960	0.990	0.970	0.980	530,000	516,200	0.9740	0.466	0.461	0.475	0.466	0.470	1,104,263	0.4675	-1.02%
2013-11-06	0.980	0.970	0.990	0.980	0.990	320,000	315,600	0.9863	0.470	0.466	0.475	0.470	0.475	666,725	0.4734	-1.01%
2013-11-05	0.990	0.990	1.000	0.990	1.000	88,000	87,620	0.9957	0.475	0.475	0.480	0.475	0.480	183,349	0.4779	0.00%
2013-11-04	0.990	0.980	1.000	0.990	0.990	90,000	89,100	0.9900	0.475	0.470	0.480	0.475	0.475	187,516	0.4752	0.00%
2013-11-01	0.990	0.990	1.010	0.990	1.010	276,000	275,400	0.9978	0.475	0.475	0.485	0.475	0.485	575,050	0.4789	2.06%
2013-10-31	0.970	0.960	0.980	0.970	0.970	100,000	97,000	0.9700	0.466	0.461	0.470	0.466	0.466	208,352	0.4656	0.00%
2013-10-30	0.970	0.960	0.980	0.950	0.970	324,000	308,200	0.9512	0.466	0.461	0.470	0.456	0.466	675,059	0.4566	1.04%
2013-10-29	0.960	0.950	0.970	0.960	0.960	76,000	72,960	0.9600	0.461	0.456	0.466	0.461	0.461	158,347	0.4608	1.05%
2013-10-28	0.950	0.950	0.960	0.950	0.950	20,000	19,000	0.9500	0.456	0.456	0.461	0.456	0.456	41,670	0.4560	2.15%
2013-10-25	0.930	0.920	0.950	0.930	0.950	720,000	677,300	0.9407	0.446	0.442	0.456	0.446	0.456	1,500,131	0.4515	-3.12%
2013-10-24	0.960	0.950	0.990	0.960	0.980	746,000	720,420	0.9657	0.461	0.456	0.475	0.461	0.470	1,554,302	0.4635	-2.04%
2013-10-23	0.980	0.970	1.010	0.980	1.000	706,000	699,400	0.9907	0.470	0.466	0.485	0.470	0.480	1,470,962	0.4755	-2.00%
2013-10-22	1.000	0.990	1.000	1.000	1.020	850,000	856,020	1.0071	0.480	0.475	0.480	0.480	0.490	1,770,988	0.4834	-0.99%
2013-10-21	1.010	1.000	1.020	0.990	1.020	708,000	715,110	1.0100	0.485	0.480	0.490	0.475	0.490	1,475,129	0.4848	2.02%
2013-10-18	0.990	0.990	1.000	-	-	0	0	-	0.475	0.475	0.480	-	-	0	-	0.00%
2013-10-17	0.990	0.990	1.000	0.990	0.990	132,000	130,680	0.9900	0.475	0.475	0.480	0.475	0.475	275,024	0.4752	0.00%
2013-10-16	0.990	0.990	1.000	-	-	0	0	-	0.475	0.475	0.480	-	-	0	-	0.00%
2013-10-15	0.990	0.990	1.000	0.990	0.990	96,000	95,040	0.9900	0.475	0.475	0.480	0.475	0.475	200,017	0.4752	0.00%
2013-10-11	0.990	0.990	1.010	0.990	1.000	70,000	69,660	0.9951	0.475	0.475	0.485	0.475	0.480	145,846	0.4776	-1.00%
2013-10-10	1.000	0.990	1.010	0.990	1.000	148,000	146,920	0.9927	0.480	0.475	0.485	0.475	0.480	308,360	0.4765	0.00%
2013-10-09	1.000	1.000	1.010	0.990	1.010	334,000	333,940	0.9998	0.480	0.480	0.485	0.475	0.485	695,894	0.4799	0.00%
2013-10-08	1.000	0.990	1.010	1.000	1.000	206,000	206,000	1.0000	0.480	0.475	0.485	0.480	0.480	429,204	0.4800	1.01%
2013-10-07	0.990	0.990	1.000	0.980	1.000	150,000	148,640	0.9909	0.475	0.475	0.480	0.470	0.480	312,527	0.4756	-2.94%
2013-10-04	1.020	1.020	1.030	0.930	1.020	1,106,000	1,099,940	0.9945	0.490	0.490	0.494	0.446	0.490	2,304,368	0.4773	9.68%
2013-10-03	0.930	0.930	0.940	0.920	0.930	214,000	198,900	0.9294	0.446	0.446	0.451	0.442	0.446	445,872	0.4461	1.09%
2013-10-02	0.920	0.910	0.920	0.910	0.920	170,000	156,200	0.9188	0.442	0.437	0.442	0.437	0.442	354,198	0.4410	2.22%
2013-09-30	0.900	0.890	0.900	0.890	0.900	240,000	215,800	0.8992	0.432	0.427	0.432	0.427	0.432	500,044	0.4316	0.00%
2013-09-27	0.900	0.890	0.900	0.880	0.900	402,000	361,280	0.8987	0.432	0.427	0.432	0.422	0.432	837,573	0.4313	0.00%
2013-09-26	0.900	0.890	0.900	0.890	0.900	416,000	374,240	0.8996	0.432	0.427	0.432	0.427	0.432	866,742	0.4318	0.00%
2013-09-25	0.900	0.890	0.910	0.900	0.900	248,000	223,200	0.9000	0.432	0.427	0.437	0.432	0.432	516,712	0.4320	1.12%
2013-09-24	0.890	0.890	0.900	0.890	0.890	110,000	97,900	0.8900	0.427	0.427	0.432	0.427	0.427	229,187	0.4272	0.00%
2013-09-23	0.890	0.890	0.900	0.880	0.880	10,000	8,800	0.8800	0.427	0.427	0.432	0.422	0.422	20,835	0.4224	1.14%
2013-09-19	0.880	0.880	0.900	-	-	0	0	-	0.422	0.422	0.432	-	-	0	-	0.00%
2013-09-18	0.880	0.880	0.900	0.880	0.890	238,000	209,740	0.8813	0.422	0.422	0.432	0.422	0.427	495,877	0.4230	-2.22%
2013-09-17	0.900	0.890	0.900	0.900	0.900	200,000	180,000	0.9000	0.432	0.427	0.432	0.432	0.432	416,703	0.4320	0.00%
2013-09-16	0.900	0.900	0.920	-	-	0	0	-	0.432	0.432	0.442	-	-	0	-	0.00%
2013-09-13	0.900	0.890	0.920	-	-	0	0	-	0.432	0.427	0.442	-	-	0	-	0.00%
2013-09-12	0.900	0.900	0.910	0.900	0.900	6,000	5,400	0.9000	0.432	0.432	0.437	0.432	0.432	12,501	0.4320	1.12%
2013-09-11	0.890	0.890	0.910	0.890	0.890	106,000	94,460	0.8911	0.427	0.427	0.437	0.427	0.427	220,853	0.4277	-0.00%
2013-09-10	0.930	0.920	0.950	0.930	1.020	1,202,000	1,161,620	0.9664	0.427	0.423	0.436	0.427	0.469	2,616,942	0.4439	-2.11%
2013-09-09	0.950	0.950	0.970	0.950	0.970	42,000	40,060	0.9538	0.436	0.436	0.446	0.436	0.446	91,441	0.4381	-1.04%
2013-09-06	0.960	0.950	0.970	-	-	2,000	1,900	0.9500	0.441	0.436	0.446	-	-	4,354	0.4363	0.00%
2013-09-05	0.960	0.950	0.970	0.960	0.960	72,000	69,120	0.9600	0.441	0.436	0.446	0.441	0.441	156,755	0.4409	1.05%
2013-09-04	0.950	0.940	0.960	0.950	0.950	200,000	190,000	0.9500	0.436	0.432	0.441	0.436	0.436	435,431	0.4363	0.00%
2013-09-03	0.950	0.950	0.960	0.950	0.960	120,000	114,900	0.9575	0.436	0.436	0.441	0.436	0.441	261,259	0.4398	-1.04%
2013-09-02	0.960	0.950	0.960	0.960	0.960	40,000	38,400	0.9600	0.441	0.436	0.441	0.441	0.441	87,086	0.4409	2.13%
2013-08-30	0.940	0.930	0.960	0.940	0.950	140,000	132,000	0.9429	0.432	0.427	0.441	0.432	0.436	304,802	0.4331	0.00%
2013-08-29	0.940	0.940	0.950	-	-	0	0	-	0.432	0.432	0.436	-	-	0	-	0.00%
2013-08-28	0.940	0.930	0.950	0.930	0.940	290,000	271,300	0.9355	0.432	0.427	0.436	0.427	0.432	631,375	0.4297	1.08%
2013-08-27	0.930	0.920	0.930	0.930	0.950	140,000	131,920	0.9423	0.427	0.423	0.427	0.427	0.436	304,802	0.4328	-1.06%
2013-08-26	0.940	0.940	0.960	0.940	1.000	268,000	254,860	0.9510	0.432	0.432	0.441	0.432	0.459	583,478	0.4368	-6.00%
2013-08-23	1.000	0.980	1.010	0.970	1.000	388,000	380,660	0.9811	0.459	0.450	0.464	0.446	0.459	844,737	0.4506	2.04%
2013-08-22	0.980	0.980	0.990	0.980	0.980	22,000	21,560	0.9800	0.450	0.450	0.455	0.450	0.450	47,897	0.4501	2.08%
2013-08-21	0.960	0.960	0.970	0.960	0.960	12,000	11,520	0.9600	0.441	0.441	0.446	0.441	0.441	26,126	0.4409	0.00%
2013-08-20	0.960	0.960	0.980	0.960	0.970	360,000	346,600	0.9628	0.441	0.441	0.450	0.441	0.446	783,776	0.4422	-1.03%
2013-08-19	0.970	0.970	0.980	0.970	0.970	320,000	310,400	0.9700	0.446	0.446	0.450	0.446	0.446	696,690	0.4455	1.04%
2013-08-16	0.960	0.950	0.970	0.940	0.980	268,000	254,780	0.9507	0.441	0.436	0.446	0.432	0.450	583,478	0.4367	-3.03%
2013-08-15	0.990	0.990	1.010	0.990	1.000	154,000	152,660	0.9913	0.455	0.455	0.464	0.455	0.459	335,282	0.4553	1.02%
2013-08-13	0.980	0.980	0.990	0.980	0.990	80,000	78,500	0.9813	0.450	0.450	0.455	0.450	0.455	174,173	0.4507	0.00%
2013-08-12	0.980	0.980	1.000	0.970	1.000	230,000	225,660	0.9811	0.450	0.450	0.459	0.446	0.459	500,746	0.4506	0.00%
2013-08-09	0.980	0.980	0.990	0.980	1.010	390,000	388,900	0.9972	0.450	0.450	0.455	0.450	0.464	849,091	0.4580	-2.97%
2013-08-08	1.010	1.010	1.020	1.010	1.010	40,000	40,400	1.0100	0.464	0.464	0.469	0.464	0.464	87,086	0.4639	1.00%
2013-08-07	1.000	1.000	1.010	0.990	1.000	30,000	29,900	0.9967	0.459	0.459	0.464	0.455	0.459	65,315	0.4578	1.01%
2013-08-06	0.990	0.990	1.010	0.980	1.030	122,000	122,680	1.0056	0.455	0.455	0.464	0.450	0.473	265,613	0.4619	-3.88%
2013-08-05	1.030	1.030	1.040	0.940	1.030	718,000	708,020	0.9861	0.473	0.473	0.478	0.432	0.473	1,563,198	0.4529	10.75%
2013-08-02	0.930	0.920	0.940	0.930	0.930	60,000	55,800	0.9300	0.427	0.423	0.432	0.427	0.427	130,629	0.4272	2.20%
2013-08-01	0.910	0.910	0.930	0.900	0.910	64,000	58,220	0.9097	0.418	0.418	0.427	0.413	0.418	139,338	0.4178	0.00%
2013-07-31	0.910	0.910	0.930	-	-	0	0	-	0.418	0.418	0.427	-	-	0	-	0.00%
2013-07-30	0.910	0.900	0.910	-	-	0	0	-	0.418	0.413	0.418	-	-	0	-	0.00%
2013-07-29	0.910	0.900	0.920	-	-	0	0	-	0.418	0.413	0.423	-	-	0	-	0.00%
2013-07-26	0.910	0.900	0.920	-	-	0	0	-	0.418	0.413	0.423	-	-	0	-	0.00%
2013-07-25	0.910	0.910	0.920	-	-	0	0	-	0.418	0.418	0.423	-	-	0	-	0.00%
2013-07-24	0.910	0.900	0.910	0.890	0.910	154,000	138,900	0.9019	0.418	0.413	0.418	0.409	0.418	335,282	0.4143	3.41%
2013-07-23	0.880	0.860	0.890	0.870	0.880	50,000	43,700	0.8740	0.404	0.395	0.409	0.400	0.404	108,858	0.4014	2.33%
2013-07-22	0.860	0.860	0.870	0.840	0.860	314,000	266,460	0.8486	0.395	0.395	0.400	0.386	0.395	683,627	0.3898	0.00%
2013-07-19	0.860	0.860	0.900	0.860	0.860	4,000	3,440	0.8600	0.395	0.395	0.413	0.395	0.395	8,709	0.3950	-1.15%
2013-07-18	0.870	0.870	0.900	0.870	0.870	28,000	24,360	0.8700	0.400	0.400	0.413	0.400	0.400	60,960	0.3996	0.00%
2013-07-17	0.870	0.870	0.900	-	-	0	0	-	0.400	0.400	0.413	-	-	0	-	0.00%
2013-07-16	0.870	0.870	0.890	0.870	0.880	452,000	393,500	0.8706	0.400	0.400	0.409	0.400	0.404	984,075	0.3999	0.00%
2013-07-15	0.870	0.850	0.880	0.850	0.860	240,000	205,140	0.8548	0.400	0.390	0.404	0.390	0.395	522,518	0.3926	0.00%
2013-07-12	0.870	0.840	0.880	0.850	0.870	270,000	231,500	0.8574	0.400	0.386	0.404	0.390	0.400	587,832	0.3938	1.16%
2013-07-11	0.860	0.850	0.860	0.860	0.860	80,000	68,800	0.8600	0.395	0.390	0.395	0.395	0.395	174,173	0.3950	0.00%
2013-07-10	0.860	0.850	0.860	0.850	0.870	520,000	445,400	0.8565	0.395	0.390	0.395	0.390	0.400	1,132,121	0.3934	1.18%
2013-07-09	0.850	0.840	0.850	0.850	0.860	140,000	119,400	0.8529	0.390	0.386	0.390	0.390	0.395	304,802	0.3917	1.19%
2013-07-08	0.840	0.840	0.850	0.840	0.850	58,000	48,860	0.8424	0.386	0.386	0.390	0.386	0.390	126,275	0.3869	-3.45%
2013-07-05	0.870	0.860	0.880	-	-	0	0	-	0.400	0.395	0.404	-	-	0	-	0.00%
2013-07-04	0.870	0.850	0.870	0.830	0.870	122,000	104,680	0.8580	0.400	0.390	0.400	0.381	0.400	265,613	0.3941	3.57%
2013-07-03	0.840	0.830	0.840	0.840	0.840	150,000	126,000	0.8400	0.386	0.381	0.386	0.386	0.386	326,573	0.3858	0.00%
2013-07-02	0.840	0.830	0.850	0.810	0.850	298,000	247,800	0.8315	0.386	0.381	0.390	0.372	0.390	648,793	0.3819	5.00%
2013-06-28	0.800	0.800	0.810	-	-	0	0	-	0.367	0.367	0.372	-	-	0	-	0.00%
2013-06-27	0.800	0.780	0.800	0.800	0.810	118,000	94,400	0.8000	0.367	0.358	0.367	0.367	0.372	256,904	0.3675	0.00%
2013-06-26	0.800	0.790	0.810	0.790	0.800	96,000	76,040	0.7921	0.367	0.363	0.372	0.363	0.367	209,007	0.3638	2.56%
2013-06-25	0.780	0.780	0.790	0.700	0.820	684,000	527,700	0.7715	0.358	0.358	0.363	0.322	0.377	1,489,175	0.3544	-4.88%
2013-06-24	0.820	0.820	0.840	0.820	0.830	50,000	41,240	0.8248	0.377	0.377	0.386	0.377	0.381	108,858	0.3788	-3.53%
2013-06-21	0.850	0.830	0.870	0.830	0.850	44,000	37,120	0.8436	0.390	0.381	0.400	0.381	0.390	95,795	0.3875	-1.16%
2013-06-20	0.860	0.830	0.870	-	-	0	0	-	0.395	0.381	0.400	-	-	0	-	0.00%
2013-06-19	0.860	0.840	0.860	0.850	0.860	30,000	25,600	0.8533	0.395	0.386	0.395	0.390	0.395	65,315	0.3919	0.00%
2013-06-18	0.860	0.840	0.860	-	-	0	0	-	0.395	0.386	0.395	-	-	0	-	0.00%
2013-06-17	0.860	0.840	0.870	0.840	0.840	100,000	84,000	0.8400	0.395	0.386	0.400	0.386	0.386	217,716	0.3858	0.00%
2013-06-14	0.860	0.860	0.870	0.850	0.870	128,000	110,160	0.8606	0.395	0.395	0.400	0.390	0.400	278,676	0.3953	-3.37%
2013-06-13	0.890	0.850	0.890	0.850	0.890	1,644,000	1,439,260	0.8755	0.409	0.390	0.409	0.390	0.409	3,579,245	0.4021	1.14%
2013-06-11	0.880	0.880	0.890	0.870	0.880	1,104,000	970,720	0.8793	0.404	0.404	0.409	0.400	0.404	2,403,581	0.4039	1.15%
2013-06-10	0.870	0.870	0.880	0.870	0.880	44,000	38,480	0.8745	0.400	0.400	0.404	0.400	0.404	95,795	0.4017	-2.25%
2013-06-07	0.890	0.880	0.890	0.890	0.930	256,000	230,860	0.9018	0.409	0.404	0.409	0.409	0.427	557,352	0.4142	-1.11%
2013-06-06	0.900	0.890	0.900	0.890	0.910	142,000	127,760	0.8997	0.413	0.409	0.413	0.409	0.418	309,156	0.4133	0.00%
2013-06-05	0.900	0.880	0.900	0.850	0.900	794,000	705,040	0.8880	0.413	0.404	0.413	0.390	0.413	1,728,662	0.4079	7.14%
2013-06-04	0.840	0.840	0.850	0.840	0.840	84,000	70,560	0.8400	0.386	0.386	0.390	0.386	0.386	182,881	0.3858	0.00%
2013-06-03	0.840	0.840	0.860	0.840	0.850	120,000	101,620	0.8468	0.386	0.386	0.395	0.386	0.390	261,259	0.3890	-1.18%
2013-05-31	0.850	0.830	0.850	0.850	0.850	80,000	68,000	0.8500	0.390	0.381	0.390	0.390	0.390	174,173	0.3904	3.66%
2013-05-30	0.820	0.820	0.850	0.820	0.850	76,000	63,040	0.8295	0.377	0.377	0.390	0.377	0.390	165,464	0.3810	-3.53%
2013-05-29	0.850	0.830	0.850	0.830	0.850	154,000	128,640	0.8353	0.390	0.381	0.390	0.381	0.390	335,282	0.3837	3.66%
2013-05-28	0.820	0.810	0.830	0.800	0.820	1,170,000	941,740	0.8049	0.377	0.372	0.381	0.367	0.377	2,547,273	0.3697	2.50%
2013-05-27	0.800	0.800	0.820	0.800	0.840	734,000	599,280	0.8165	0.367	0.367	0.377	0.367	0.386	1,598,033	0.3750	-3.61%
2013-05-24	0.830	0.820	0.850	0.830	0.870	1,318,000	1,101,900	0.8360	0.381	0.377	0.390	0.381	0.400	2,869,492	0.3840	-2.35%
2013-05-23	0.850	0.840	0.880	0.840	0.900	650,000	560,680	0.8626	0.390	0.386	0.404	0.386	0.413	1,415,152	0.3962	-7.61%
2013-05-22	0.920	0.890	0.930	-	-	0	0	-	0.423	0.409	0.427	-	-	0	-	0.00%
2013-05-21	0.920	0.910	0.940	0.920	0.960	122,000	114,320	0.9370	0.423	0.418	0.432	0.423	0.441	265,613	0.4304	-1.08%
2013-05-20	1.000	0.990	1.000	1.000	1.040	196,000	197,200	1.0061	0.427	0.423	0.427	0.427	0.444	458,842	0.4298	0.00%
2013-05-16	1.000	0.990	1.000	1.000	1.010	500,000	500,360	1.0007	0.427	0.423	0.427	0.427	0.431	1,170,514	0.4275	-0.99%
2013-05-15	1.010	1.000	1.030	1.010	1.010	454,000	458,540	1.0100	0.431	0.427	0.440	0.431	0.431	1,062,827	0.4314	1.00%
2013-05-14	1.000	0.990	1.040	1.000	1.000	620,000	620,000	1.0000	0.427	0.423	0.444	0.427	0.427	1,451,438	0.4272	-1.96%
2013-05-13	1.020	0.990	1.030	1.000	1.030	128,000	129,300	1.0102	0.436	0.423	0.440	0.427	0.440	299,652	0.4315	-0.97%
2013-05-10	1.030	1.010	1.040	1.020	1.030	120,000	122,900	1.0242	0.440	0.431	0.444	0.436	0.440	280,923	0.4375	-0.96%
2013-05-09	1.040	1.010	1.050	1.040	1.040	20,000	20,800	1.0400	0.444	0.431	0.449	0.444	0.444	46,821	0.4442	0.97%
2013-05-08	1.030	1.000	1.040	1.000	1.030	266,000	268,360	1.0089	0.440	0.427	0.444	0.427	0.440	622,714	0.4310	0.98%
2013-05-07	1.020	1.020	1.030	1.000	1.000	220,000	220,000	1.0000	0.436	0.436	0.440	0.427	0.427	515,026	0.4272	3.03%
2013-05-06	0.990	0.990	1.030	-	-	20,000	20,600	1.0300	0.423	0.423	0.440	-	-	46,821	0.4400	0.00%
2013-05-03	0.990	0.980	0.990	0.980	1.000	98,000	96,760	0.9873	0.423	0.419	0.423	0.419	0.427	229,421	0.4218	-1.00%
2013-05-02	1.000	1.000	1.030	1.000	1.010	900,000	900,300	1.0003	0.427	0.427	0.440	0.427	0.431	2,106,925	0.4273	0.00%
2013-04-30	1.000	1.000	1.030	1.000	1.010	260,000	262,200	1.0085	0.427	0.427	0.440	0.427	0.431	608,667	0.4308	0.00%
2013-04-29	1.000	1.000	1.030	1.000	1.000	66,000	66,000	1.0000	0.427	0.427	0.440	0.427	0.427	154,508	0.4272	-2.91%
2013-04-26	1.030	1.000	1.070	1.000	1.040	310,000	315,400	1.0174	0.440	0.427	0.457	0.427	0.444	725,719	0.4346	-1.90%
2013-04-25	1.050	1.030	1.070	1.050	1.050	152,000	159,600	1.0500	0.449	0.440	0.457	0.449	0.449	355,836	0.4485	0.00%
2013-04-24	1.050	1.030	1.050	1.030	1.050	160,000	167,600	1.0475	0.449	0.440	0.449	0.440	0.449	374,565	0.4475	0.96%
2013-04-23	1.040	1.030	1.040	1.040	1.040	60,000	62,400	1.0400	0.444	0.440	0.444	0.444	0.444	140,462	0.4442	0.00%
2013-04-22	1.040	1.030	1.050	1.030	1.060	148,000	154,420	1.0434	0.444	0.440	0.449	0.440	0.453	346,472	0.4457	0.97%
2013-04-19	1.030	1.030	1.060	-	-	0	0	-	0.440	0.440	0.453	-	-	0	-	0.00%
2013-04-18	1.030	1.020	1.050	1.030	1.050	94,000	96,900	1.0309	0.440	0.436	0.449	0.440	0.449	220,057	0.4403	-0.96%
2013-04-17	1.040	1.010	1.070	1.000	1.060	806,000	823,160	1.0213	0.444	0.431	0.457	0.427	0.453	1,886,869	0.4363	0.00%
2013-04-16	1.040	1.030	1.070	1.040	1.070	1,710,000	1,799,460	1.0523	0.444	0.440	0.457	0.444	0.457	4,003,158	0.4495	-2.80%
2013-04-15	1.070	1.070	1.080	1.060	1.060	14,000	14,840	1.0600	0.457	0.457	0.461	0.453	0.453	32,774	0.4528	0.94%
2013-04-12	1.060	1.060	1.100	1.060	1.080	122,000	131,600	1.0787	0.453	0.453	0.470	0.453	0.461	285,605	0.4608	0.00%
2013-04-11	1.060	1.060	1.070	1.030	1.030	4,040,000	4,281,200	1.0597	0.453	0.453	0.457	0.440	0.440	9,457,754	0.4527	0.00%
2013-04-10	1.060	1.030	1.060	1.030	1.060	48,000	49,740	1.0363	0.453	0.440	0.453	0.440	0.453	112,369	0.4426	2.91%
2013-04-09	1.030	1.030	1.060	1.030	1.060	50,000	52,440	1.0488	0.440	0.440	0.453	0.440	0.453	117,051	0.4480	-0.96%
2013-04-08	1.040	1.040	1.050	1.030	1.040	12,000	12,440	1.0367	0.444	0.444	0.449	0.440	0.444	28,092	0.4428	1.96%
2013-04-05	1.020	1.020	1.040	1.000	1.060	142,000	148,160	1.0434	0.436	0.436	0.444	0.427	0.453	332,426	0.4457	-5.56%
2013-04-03	1.080	1.050	1.090	1.080	1.090	232,000	250,940	1.0816	0.461	0.449	0.466	0.461	0.466	543,119	0.4620	0.00%
2013-04-02	1.080	1.070	1.100	1.080	1.110	116,000	125,760	1.0841	0.461	0.457	0.470	0.461	0.474	271,559	0.4631	-2.70%
2013-03-28	1.110	1.080	1.110	1.090	1.120	92,000	100,540	1.0928	0.474	0.461	0.474	0.466	0.478	215,375	0.4668	3.74%
2013-03-27	1.070	1.070	1.110	1.050	1.110	986,000	1,065,740	1.0809	0.457	0.457	0.474	0.449	0.474	2,308,254	0.4617	1.90%
2013-03-26	1.050	1.050	1.060	0.990	1.100	1,284,000	1,342,900	1.0459	0.449	0.449	0.453	0.423	0.470	3,005,880	0.4468	1.94%
2013-03-25	1.030	0.960	1.030	0.950	1.050	518,000	521,300	1.0064	0.440	0.410	0.440	0.406	0.449	1,212,653	0.4299	3.00%
2013-03-22	1.000	0.990	1.040	0.990	1.040	50,000	50,740	1.0148	0.427	0.423	0.444	0.423	0.444	117,051	0.4335	-3.85%
2013-03-21	1.040	0.990	1.040	1.030	1.050	306,000	318,740	1.0416	0.444	0.423	0.444	0.440	0.449	716,355	0.4449	4.00%
2013-03-20	1.000	0.990	1.030	0.990	1.030	192,000	193,400	1.0073	0.427	0.423	0.440	0.423	0.440	449,477	0.4303	-2.91%
2013-03-19	1.030	0.990	1.030	0.990	1.030	264,000	267,360	1.0127	0.440	0.423	0.440	0.423	0.440	618,031	0.4326	3.00%
2013-03-18	1.000	0.990	1.000	0.990	1.030	436,000	438,780	1.0064	0.427	0.423	0.427	0.423	0.440	1,020,688	0.4299	-4.76%
2013-03-15	1.050	0.990	1.080	1.000	1.050	120,000	122,500	1.0208	0.449	0.423	0.461	0.427	0.449	280,923	0.4361	-0.94%
2013-03-14	1.060	0.980	1.070	1.000	1.060	94,000	95,800	1.0191	0.453	0.419	0.457	0.427	0.453	220,057	0.4353	0.95%
2013-03-13	1.050	0.980	1.060	1.010	1.050	64,000	65,200	1.0188	0.449	0.419	0.453	0.431	0.449	149,826	0.4352	-0.94%
2013-03-12	1.060	1.000	1.070	1.060	1.080	10,000	10,720	1.0720	0.453	0.427	0.457	0.453	0.461	23,410	0.4579	-1.85%
2013-03-11	1.080	0.980	1.080	1.070	1.080	69,000	73,860	1.0704	0.461	0.419	0.461	0.457	0.461	161,531	0.4572	2.86%
2013-03-08	1.050	0.960	1.050	-	-	0	0	-	0.449	0.410	0.449	-	-	0	-	0.00%
2013-03-07	1.050	1.000	1.050	-	-	0	0	-	0.449	0.427	0.449	-	-	0	-	0.00%
2013-03-06	1.050	1.020	1.050	1.050	1.050	166,000	174,300	1.0500	0.449	0.436	0.449	0.449	0.449	388,611	0.4485	1.94%
2013-03-05	1.030	1.030	1.050	1.030	1.170	182,000	192,920	1.0600	0.440	0.440	0.449	0.440	0.500	426,067	0.4528	-1.90%
2013-03-04	1.050	1.020	1.050	1.170	1.170	2,000	2,340	1.1700	0.449	0.436	0.449	0.500	0.500	4,682	0.4998	-1.87%
2013-03-01	1.070	1.050	1.080	1.050	1.180	320,000	344,820	1.0776	0.457	0.449	0.461	0.449	0.504	749,129	0.4603	4.90%
2013-02-28	1.020	1.020	1.050	-	-	0	0	-	0.436	0.436	0.449	-	-	0	-	0.00%
2013-02-27	1.020	1.020	1.050	-	-	0	0	-	0.436	0.436	0.449	-	-	0	-	0.00%
2013-02-26	1.020	1.010	1.040	1.020	1.050	170,000	175,800	1.0341	0.436	0.431	0.444	0.436	0.449	397,975	0.4417	-0.97%
2013-02-25	1.030	1.020	1.030	1.030	1.030	20,000	20,600	1.0300	0.440	0.436	0.440	0.440	0.440	46,821	0.4400	0.00%
2013-02-22	1.030	1.000	1.010	1.000	1.080	304,000	310,980	1.0230	0.440	0.427	0.431	0.427	0.461	711,673	0.4370	-5.50%
2013-02-21	1.090	1.080	1.090	1.080	1.110	226,000	247,480	1.0950	0.466	0.461	0.466	0.461	0.474	529,072	0.4678	-1.80%
2013-02-20	1.110	1.110	1.150	1.110	1.110	4,000	4,440	1.1100	0.474	0.474	0.491	0.474	0.474	9,364	0.4742	-2.63%
2013-02-19	1.140	1.110	1.140	1.150	1.150	3,440	3,956	1.1500	0.487	0.474	0.487	0.491	0.491	8,053	0.4912	0.00%
2013-02-18	1.140	1.080	1.150	1.140	1.150	70,000	79,980	1.1426	0.487	0.461	0.491	0.487	0.491	163,872	0.4881	-0.87%
2013-02-15	1.150	1.140	1.150	1.150	1.150	86,000	98,900	1.1500	0.491	0.487	0.491	0.491	0.491	201,328	0.4912	0.00%
2013-02-14	1.150	1.150	1.160	1.150	1.150	66,000	75,900	1.1500	0.491	0.491	0.496	0.491	0.491	154,508	0.4912	0.88%
2013-02-08	1.140	1.100	1.140	-	-	0	0	-	0.487	0.470	0.487	-	-	0	-	0.00%
2013-02-07	1.140	1.140	1.150	1.100	1.160	370,000	423,560	1.1448	0.487	0.487	0.491	0.470	0.496	866,180	0.4890	4.59%
2013-02-06	1.090	1.090	1.150	1.080	1.090	56,000	60,760	1.0850	0.466	0.466	0.491	0.461	0.466	131,098	0.4635	-1.80%
2013-02-05	1.110	1.070	1.130	1.080	1.110	30,000	33,060	1.1020	0.474	0.457	0.483	0.461	0.474	70,231	0.4707	0.00%
2013-02-04	1.110	1.110	1.150	1.110	1.110	10,000	11,100	1.1100	0.474	0.474	0.491	0.474	0.474	23,410	0.4742	-3.48%
2013-02-01	1.150	1.080	1.150	1.150	1.150	26,000	29,900	1.1500	0.491	0.461	0.491	0.491	0.491	60,867	0.4912	5.50%
2013-01-31	1.090	1.080	1.130	-	-	0	0	-	0.466	0.461	0.483	-	-	0	-	0.00%
2013-01-30	1.090	1.090	1.120	1.090	1.100	112,000	122,420	1.0930	0.466	0.466	0.478	0.466	0.470	262,195	0.4669	0.00%
2013-01-29	1.090	1.090	1.150	-	-	0	0	-	0.466	0.466	0.491	-	-	0	-	0.00%
2013-01-28	1.090	1.090	1.150	1.090	1.120	10,000	11,020	1.1020	0.466	0.466	0.491	0.466	0.478	23,410	0.4707	-2.68%
2013-01-25	1.120	1.070	1.120	1.100	1.120	254,000	280,140	1.1029	0.478	0.457	0.478	0.470	0.478	594,621	0.4711	0.00%
2013-01-24	1.120	1.110	1.150	1.120	1.120	70,000	78,400	1.1200	0.478	0.474	0.491	0.478	0.478	163,872	0.4784	-2.61%
2013-01-23	1.150	1.120	1.170	1.120	1.150	324,000	370,400	1.1432	0.491	0.478	0.500	0.478	0.491	758,493	0.4883	0.00%
2013-01-22	1.150	1.130	1.170	1.150	1.150	160,000	184,000	1.1500	0.491	0.483	0.500	0.491	0.491	374,565	0.4912	1.77%
2013-01-21	1.130	1.130	1.170	1.120	1.120	30,000	33,700	1.1233	0.483	0.483	0.500	0.478	0.478	70,231	0.4798	0.00%
2013-01-18	1.130	1.130	1.160	1.120	1.130	28,000	31,420	1.1221	0.483	0.483	0.496	0.478	0.483	65,549	0.4793	-1.74%
2013-01-17	1.150	1.120	1.150	1.150	1.150	110,000	126,500	1.1500	0.491	0.478	0.491	0.491	0.491	257,513	0.4912	0.00%
2013-01-16	1.150	1.130	1.170	-	-	0	0	-	0.491	0.483	0.500	-	-	0	-	0.00%
2013-01-15	1.150	1.120	1.160	1.150	1.150	20,000	23,000	1.1500	0.491	0.478	0.496	0.491	0.491	46,821	0.4912	-1.71%
2013-01-14	1.170	1.100	1.170	1.150	1.170	182,000	209,700	1.1522	0.500	0.470	0.500	0.491	0.500	426,067	0.4922	1.74%
2013-01-11	1.150	1.150	1.170	1.150	1.170	62,000	72,180	1.1642	0.491	0.491	0.500	0.491	0.500	145,144	0.4973	-1.71%
2013-01-10	1.170	1.120	1.180	1.170	1.170	46,000	53,820	1.1700	0.500	0.478	0.504	0.500	0.500	107,687	0.4998	0.00%
2013-01-09	1.170	1.170	1.180	1.170	1.170	30,000	35,100	1.1700	0.500	0.500	0.504	0.500	0.500	70,231	0.4998	0.00%
2013-01-08	1.170	1.150	1.170	1.150	1.180	68,000	80,060	1.1774	0.500	0.491	0.500	0.491	0.504	159,190	0.5029	1.74%
2013-01-07	1.150	1.110	1.180	1.060	1.150	172,000	193,760	1.1265	0.491	0.474	0.504	0.453	0.491	402,657	0.4812	0.88%
2013-01-04	1.140	1.120	1.150	1.140	1.140	10,000	11,400	1.1400	0.487	0.478	0.491	0.487	0.487	23,410	0.4870	-0.87%
2013-01-03	1.150	1.110	1.160	1.100	1.150	128,000	144,700	1.1305	0.491	0.474	0.496	0.470	0.491	299,652	0.4829	3.60%
2013-01-02	1.110	1.110	1.120	1.110	1.120	64,000	71,420	1.1159	0.474	0.474	0.478	0.474	0.478	149,826	0.4767	-0.89%
2012-12-31	1.120	1.120	1.170	1.060	1.150	466,000	520,500	1.1170	0.478	0.478	0.500	0.453	0.491	1,090,919	0.4771	-2.61%
2012-12-28	1.150	1.120	1.170	1.140	1.150	38,000	43,500	1.1447	0.491	0.478	0.500	0.487	0.491	88,959	0.4890	4.55%
2012-12-27	1.100	1.100	1.150	1.000	1.150	256,000	286,640	1.1197	0.470	0.470	0.491	0.427	0.491	599,303	0.4783	-2.65%
2012-12-24	1.130	1.050	1.130	-	-	0	0	-	0.483	0.449	0.483	-	-	0	-	0.00%
2012-12-21	1.130	1.110	1.140	-	-	0	0	-	0.483	0.474	0.487	-	-	0	-	0.00%
2012-12-20	1.130	1.100	1.140	1.120	1.140	90,000	101,600	1.1289	0.483	0.470	0.487	0.478	0.487	210,693	0.4822	0.89%
2012-12-19	1.120	1.110	1.140	1.120	1.120	16,000	17,920	1.1200	0.478	0.474	0.487	0.478	0.478	37,456	0.4784	0.00%
2012-12-18	1.120	1.110	1.140	1.120	1.120	72,000	80,640	1.1200	0.478	0.474	0.487	0.478	0.478	168,554	0.4784	-0.88%
2012-12-17	1.130	1.120	1.130	1.130	1.130	128,000	144,640	1.1300	0.483	0.478	0.483	0.483	0.483	299,652	0.4827	-0.88%
2012-12-14	1.140	1.140	1.150	1.110	1.140	68,000	76,480	1.1247	0.487	0.487	0.491	0.474	0.487	159,190	0.4804	3.64%
2012-12-13	1.100	1.100	1.140	-	-	0	0	-	0.470	0.470	0.487	-	-	0	-	0.00%
2012-12-12	1.100	1.100	1.130	1.100	1.100	2,000	2,200	1.1000	0.470	0.470	0.483	0.470	0.470	4,682	0.4699	0.00%
2012-12-11	1.100	1.100	1.160	1.100	1.150	50,000	55,500	1.1100	0.470	0.470	0.496	0.470	0.491	117,051	0.4742	0.00%
2012-12-10	1.100	1.100	1.120	1.100	1.100	138,000	151,800	1.1000	0.470	0.470	0.478	0.470	0.470	323,062	0.4699	0.00%
2012-12-07	1.100	1.100	1.130	1.100	1.130	168,000	188,120	1.1198	0.470	0.470	0.483	0.470	0.483	393,293	0.4783	-2.65%
2012-12-06	1.130	1.100	1.140	1.100	1.130	502,000	553,120	1.1018	0.483	0.470	0.487	0.470	0.483	1,175,196	0.4707	2.73%
2012-12-05	1.100	1.100	1.120	1.100	1.100	150,000	165,000	1.1000	0.470	0.470	0.478	0.470	0.470	351,154	0.4699	0.00%
2012-12-04	1.100	1.100	1.110	1.100	1.120	140,000	154,720	1.1051	0.470	0.470	0.474	0.470	0.478	327,744	0.4721	-0.90%
2012-12-03	1.110	1.090	1.120	1.100	1.110	608,000	669,040	1.1004	0.474	0.466	0.478	0.470	0.474	1,423,345	0.4700	0.00%
2012-11-30	1.110	1.100	1.120	1.100	1.110	160,000	177,500	1.1094	0.474	0.470	0.478	0.470	0.474	374,565	0.4739	0.91%
2012-11-29	1.100	1.070	1.150	1.070	1.110	222,000	245,140	1.1042	0.470	0.457	0.491	0.457	0.474	519,708	0.4717	0.00%
2012-11-28	1.100	1.070	1.140	1.060	1.100	248,000	269,200	1.0855	0.470	0.457	0.487	0.453	0.470	580,575	0.4637	0.00%
2012-11-27	1.100	1.080	1.120	1.060	1.100	202,000	219,240	1.0853	0.470	0.461	0.478	0.453	0.470	472,888	0.4636	3.77%
2012-11-26	1.060	1.030	1.060	1.060	1.090	26,000	27,740	1.0669	0.453	0.440	0.453	0.453	0.466	60,867	0.4557	0.95%
2012-11-23	1.050	1.050	1.060	1.050	1.070	370,000	392,020	1.0595	0.449	0.449	0.453	0.449	0.457	866,180	0.4526	0.00%
2012-11-22	1.050	1.040	1.050	1.070	1.080	38,000	41,020	1.0795	0.449	0.444	0.449	0.457	0.461	88,959	0.4611	0.96%
2012-11-21	1.040	1.030	1.080	1.040	1.050	110,000	115,000	1.0455	0.444	0.440	0.461	0.444	0.449	257,513	0.4466	-0.95%
2012-11-20	1.050	1.040	1.080	1.050	1.050	100,000	105,000	1.0500	0.449	0.444	0.461	0.449	0.449	234,103	0.4485	0.00%
2012-11-19	1.050	1.040	1.070	1.050	1.050	152,000	159,600	1.0500	0.449	0.444	0.457	0.449	0.449	355,836	0.4485	0.96%
2012-11-16	1.040	1.040	1.080	1.020	1.050	138,000	144,420	1.0465	0.444	0.444	0.461	0.436	0.449	323,062	0.4470	1.96%
2012-11-15	1.020	1.010	1.030	1.010	1.040	432,000	441,100	1.0211	0.436	0.431	0.440	0.431	0.444	1,011,324	0.4362	0.00%
2012-11-14	1.020	1.010	1.030	1.000	1.020	812,000	820,360	1.0103	0.436	0.431	0.440	0.427	0.436	1,900,915	0.4316	0.00%
2012-11-13	1.020	1.000	1.030	1.000	1.020	454,000	460,600	1.0145	0.436	0.427	0.440	0.427	0.436	1,062,827	0.4334	-0.97%
2012-11-12	1.030	1.000	1.040	1.000	1.060	600,000	621,700	1.0362	0.440	0.427	0.444	0.427	0.453	1,404,617	0.4426	-1.90%
2012-11-09	1.050	1.040	1.060	1.040	1.080	1,122,000	1,182,320	1.0538	0.449	0.444	0.453	0.444	0.461	2,626,634	0.4501	-2.78%
2012-11-08	1.080	1.040	1.150	1.050	1.100	910,000	979,580	1.0765	0.461	0.444	0.491	0.449	0.470	2,130,336	0.4598	1.89%
2012-11-07	1.060	1.050	1.080	1.020	1.070	414,000	433,620	1.0474	0.453	0.449	0.461	0.436	0.457	969,186	0.4474	3.92%
2012-11-06	1.020	1.010	1.020	1.010	1.020	178,000	181,160	1.0178	0.436	0.431	0.436	0.431	0.436	416,703	0.4347	2.00%
2012-11-05	1.000	1.000	1.020	0.980	1.020	816,000	819,240	1.0040	0.427	0.427	0.436	0.419	0.436	1,910,279	0.4289	2.04%
2012-11-02	0.980	0.960	0.980	0.890	1.010	882,000	883,780	1.0020	0.419	0.410	0.419	0.380	0.431	2,064,787	0.4280	3.16%
2012-11-01	0.950	0.930	0.990	0.860	0.970	1,886,000	1,728,360	0.9164	0.406	0.397	0.423	0.367	0.414	4,415,179	0.3915	13.10%
2012-10-31	0.840	0.840	0.850	0.840	0.840	240,000	201,600	0.8400	0.359	0.359	0.363	0.359	0.359	561,847	0.3588	0.00%
2012-10-30	0.840	0.830	0.850	0.830	0.840	100,000	83,500	0.8350	0.359	0.355	0.363	0.355	0.359	234,103	0.3567	0.00%
2012-10-29	0.840	0.830	0.850	0.820	0.840	166,000	137,340	0.8273	0.359	0.355	0.363	0.350	0.359	388,611	0.3534	1.20%
2012-10-26	0.830	0.830	0.850	0.810	0.870	312,000	256,980	0.8237	0.355	0.355	0.363	0.346	0.372	730,401	0.3518	-1.19%
2012-10-25	0.840	0.820	0.840	0.830	0.880	110,000	93,880	0.8535	0.359	0.350	0.359	0.355	0.376	257,513	0.3646	1.20%
2012-10-24	0.830	0.830	0.840	0.800	0.840	302,000	245,460	0.8128	0.355	0.355	0.359	0.342	0.359	706,991	0.3472	-1.19%
2012-10-22	0.840	0.840	0.860	0.830	0.860	240,000	201,700	0.8404	0.359	0.359	0.367	0.355	0.367	561,847	0.3590	-3.45%
2012-10-19	0.870	0.860	0.870	0.870	0.890	30,000	26,300	0.8767	0.372	0.367	0.372	0.372	0.380	70,231	0.3745	0.00%
2012-10-18	0.870	0.860	0.870	0.850	0.900	1,648,000	1,457,260	0.8843	0.372	0.367	0.372	0.363	0.384	3,858,015	0.3777	4.82%
2012-10-17	0.830	0.820	0.830	0.790	0.850	724,000	600,940	0.8300	0.355	0.350	0.355	0.337	0.363	1,694,904	0.3546	2.47%
2012-10-16	0.810	0.800	0.810	0.780	0.810	520,000	411,300	0.7910	0.346	0.342	0.346	0.333	0.346	1,217,335	0.3379	2.53%
2012-10-15	0.790	0.790	0.800	0.740	0.800	1,314,000	1,010,860	0.7693	0.337	0.337	0.342	0.316	0.342	3,076,111	0.3286	8.22%
2012-10-12	0.730	0.730	0.750	0.730	0.770	356,000	267,340	0.7510	0.312	0.312	0.320	0.312	0.329	833,406	0.3208	-1.35%
2012-10-11	0.740	0.730	0.740	0.710	0.750	966,000	710,840	0.7359	0.316	0.312	0.316	0.303	0.320	2,261,433	0.3143	4.23%
2012-10-10	0.710	0.710	0.720	0.700	0.710	312,000	219,420	0.7033	0.303	0.303	0.308	0.299	0.303	730,401	0.3004	1.43%
2012-10-09	0.700	0.690	0.710	0.690	0.700	344,000	240,600	0.6994	0.299	0.295	0.303	0.295	0.299	805,314	0.2988	1.45%
2012-10-08	0.690	0.690	0.700	0.680	0.690	190,000	130,720	0.6880	0.295	0.295	0.299	0.290	0.295	444,795	0.2939	-1.43%
2012-10-05	0.700	0.700	0.710	0.700	0.700	96,000	67,200	0.7000	0.299	0.299	0.303	0.299	0.299	224,739	0.2990	1.45%
2012-10-04	0.690	0.690	0.700	0.670	0.690	190,000	129,840	0.6834	0.295	0.295	0.299	0.286	0.295	444,795	0.2919	0.00%
2012-10-03	0.690	0.680	0.690	0.690	0.710	640,000	443,580	0.6931	0.295	0.290	0.295	0.295	0.303	1,498,258	0.2961	0.00%
2012-09-28	0.690	0.690	0.700	0.670	0.700	260,000	178,720	0.6874	0.295	0.295	0.299	0.286	0.299	608,667	0.2936	4.55%
2012-09-27	0.660	0.660	0.670	0.650	0.660	40,000	26,300	0.6575	0.282	0.282	0.286	0.278	0.282	93,641	0.2809	1.54%
2012-09-26	0.650	0.630	0.650	0.650	0.650	60,000	39,000	0.6500	0.278	0.269	0.278	0.278	0.278	140,462	0.2777	-2.99%
2012-09-25	0.670	0.660	0.680	0.660	0.670	30,000	19,940	0.6647	0.286	0.282	0.290	0.282	0.286	70,231	0.2839	0.00%
2012-09-24	0.670	0.660	0.680	0.650	0.670	276,000	181,840	0.6588	0.286	0.282	0.290	0.278	0.286	646,124	0.2814	1.52%
2012-09-21	0.660	0.660	0.680	0.660	0.700	240,000	159,440	0.6643	0.282	0.282	0.290	0.282	0.299	561,847	0.2838	-2.94%
2012-09-20	0.680	0.650	0.680	0.660	0.680	320,000	216,300	0.6759	0.290	0.278	0.290	0.282	0.290	749,129	0.2887	0.00%
2012-09-19	0.680	0.680	0.700	0.680	0.700	464,000	318,640	0.6867	0.290	0.290	0.299	0.290	0.299	1,086,237	0.2933	-2.86%
2012-09-18	0.700	0.690	0.700	0.690	0.730	490,000	343,360	0.7007	0.299	0.295	0.299	0.295	0.312	1,147,104	0.2993	-2.78%
2012-09-17	0.720	0.690	0.720	0.690	0.730	614,000	433,700	0.7064	0.308	0.295	0.308	0.295	0.312	1,437,391	0.3017	1.41%
2012-09-14	0.710	0.700	0.710	0.700	0.720	574,000	407,020	0.7091	0.303	0.299	0.303	0.299	0.308	1,343,750	0.3029	0.00%
2012-09-13	0.710	0.700	0.720	0.700	0.710	532,000	374,060	0.7031	0.303	0.299	0.308	0.299	0.303	1,245,427	0.3003	0.00%
2012-09-12	0.710	0.700	0.710	0.700	0.720	396,000	283,340	0.7155	0.303	0.299	0.303	0.299	0.308	927,047	0.3056	0.00%
2012-09-11	0.710	0.700	0.710	0.700	0.720	256,000	180,820	0.7063	0.303	0.299	0.303	0.299	0.308	599,303	0.3017	1.43%
2012-09-10	0.700	0.690	0.700	0.670	0.700	928,000	640,320	0.6900	0.299	0.295	0.299	0.286	0.299	2,172,474	0.2947	2.94%
2012-09-07	0.720	0.720	0.730	0.690	0.720	1,840,000	1,305,860	0.7097	0.290	0.290	0.295	0.278	0.290	4,560,874	0.2863	0.00%
2012-09-06	0.720	0.700	0.720	0.700	0.720	642,000	455,420	0.7094	0.290	0.282	0.290	0.282	0.290	1,591,348	0.2862	1.41%
2012-09-05	0.710	0.700	0.710	0.700	0.710	1,474,000	1,037,300	0.7037	0.286	0.282	0.286	0.282	0.286	3,653,657	0.2839	1.43%
2012-09-04	0.700	0.690	0.700	0.680	0.730	1,698,000	1,196,780	0.7048	0.282	0.278	0.282	0.274	0.295	4,208,893	0.2843	4.48%
2012-09-03	0.670	0.660	0.670	0.670	0.700	1,348,000	917,460	0.6806	0.270	0.266	0.270	0.270	0.282	3,341,336	0.2746	1.52%
2012-08-31	0.660	0.660	0.670	0.650	0.680	268,000	178,260	0.6651	0.266	0.266	0.270	0.262	0.274	664,301	0.2683	0.00%
2012-08-30	0.660	0.650	0.660	0.640	0.670	334,000	221,660	0.6637	0.266	0.262	0.266	0.258	0.270	827,898	0.2677	1.54%
2012-08-29	0.650	0.630	0.650	0.640	0.690	1,126,000	738,300	0.6557	0.262	0.254	0.262	0.258	0.278	2,791,057	0.2645	-5.80%
2012-08-28	0.690	0.690	0.700	0.670	0.690	2,232,000	1,520,280	0.6811	0.278	0.278	0.282	0.270	0.278	5,532,538	0.2748	1.47%
2012-08-27	0.680	0.670	0.680	0.660	0.740	3,946,000	2,701,180	0.6845	0.274	0.270	0.274	0.266	0.299	9,781,092	0.2762	9.68%
2012-08-24	0.620	0.620	0.630	0.610	0.620	590,000	363,100	0.6154	0.250	0.250	0.254	0.246	0.250	1,462,454	0.2483	0.00%
2012-08-23	0.620	0.620	0.630	0.610	0.660	786,000	489,760	0.6231	0.250	0.250	0.254	0.246	0.266	1,948,286	0.2514	5.08%
2012-08-22	0.590	0.580	0.590	0.590	0.590	224,000	132,160	0.5900	0.238	0.234	0.238	0.238	0.238	555,237	0.2380	0.00%
2012-08-21	0.590	0.590	0.600	0.580	0.590	18,000	10,480	0.5822	0.238	0.238	0.242	0.234	0.238	44,617	0.2349	3.51%
2012-08-20	0.570	0.570	0.600	-	-	0	0	-	0.230	0.230	0.242	-	-	0	-	0.00%
2012-08-17	0.570	0.570	0.580	0.570	0.590	302,000	175,920	0.5825	0.230	0.230	0.234	0.230	0.238	748,578	0.2350	-3.39%
2012-08-16	0.590	0.580	0.600	0.590	0.620	1,030,000	617,300	0.5993	0.238	0.234	0.242	0.238	0.250	2,553,098	0.2418	-1.67%
2012-08-15	0.600	0.580	0.600	0.570	0.600	472,000	277,000	0.5869	0.242	0.234	0.242	0.230	0.242	1,169,963	0.2368	3.45%
2012-08-14	0.580	0.580	0.590	0.580	0.580	50,000	29,000	0.5800	0.234	0.234	0.238	0.234	0.234	123,937	0.2340	-1.69%
2012-08-13	0.590	0.570	0.600	0.590	0.590	20,000	11,800	0.5900	0.238	0.230	0.242	0.238	0.238	49,575	0.2380	1.72%
2012-08-10	0.580	0.570	0.590	0.580	0.580	40,000	23,200	0.5800	0.234	0.230	0.238	0.234	0.234	99,149	0.2340	-3.33%
2012-08-09	0.600	0.580	0.610	0.520	0.600	390,000	228,400	0.5856	0.242	0.234	0.246	0.210	0.242	966,707	0.2363	1.69%
2012-08-08	0.590	0.570	0.590	0.600	0.600	78,000	46,800	0.6000	0.238	0.230	0.238	0.242	0.242	193,341	0.2421	-1.67%
2012-08-07	0.600	0.560	0.600	-	-	0	0	-	0.242	0.226	0.242	-	-	0	-	0.00%
2012-08-06	0.600	0.600	0.610	0.570	0.600	346,000	202,500	0.5853	0.242	0.242	0.246	0.230	0.242	857,643	0.2361	0.00%
2012-08-03	0.600	0.590	0.600	0.600	0.600	254,000	152,400	0.6000	0.242	0.238	0.242	0.242	0.242	629,599	0.2421	0.00%
2012-08-02	0.600	0.590	0.600	0.600	0.600	20,000	12,000	0.6000	0.242	0.238	0.242	0.242	0.242	49,575	0.2421	0.00%
2012-08-01	0.600	0.590	0.600	0.600	0.600	76,000	45,600	0.6000	0.242	0.238	0.242	0.242	0.242	188,384	0.2421	-1.64%
2012-07-31	0.610	0.590	0.610	0.570	0.620	320,000	189,360	0.5918	0.246	0.238	0.246	0.230	0.250	793,195	0.2387	1.67%
2012-07-30	0.600	0.560	0.600	0.600	0.600	50,000	30,000	0.6000	0.242	0.226	0.242	0.242	0.242	123,937	0.2421	3.45%
2012-07-27	0.580	0.550	0.580	0.590	0.590	46,000	27,140	0.5900	0.234	0.222	0.234	0.238	0.238	114,022	0.2380	0.00%
2012-07-26	0.580	0.560	0.590	0.560	0.580	36,000	20,560	0.5711	0.234	0.226	0.238	0.226	0.234	89,234	0.2304	0.00%
2012-07-25	0.580	0.570	0.580	0.570	0.580	400,000	231,840	0.5796	0.234	0.230	0.234	0.230	0.234	991,494	0.2338	-1.69%
2012-07-24	0.590	0.570	0.610	-	-	0	0	-	0.238	0.230	0.246	-	-	0	-	0.00%
2012-07-23	0.590	0.570	0.590	-	-	0	0	-	0.238	0.230	0.238	-	-	0	-	-1.67%
2012-07-20	0.600	0.570	0.600	0.590	0.600	46,000	27,500	0.5978	0.242	0.230	0.242	0.238	0.242	114,022	0.2412	1.69%
2012-07-19	0.590	0.580	0.600	0.590	0.590	270,000	159,300	0.5900	0.238	0.234	0.242	0.238	0.238	669,259	0.2380	0.00%
2012-07-18	0.590	0.580	0.610	0.590	0.600	658,000	390,900	0.5941	0.238	0.234	0.246	0.238	0.242	1,631,008	0.2397	-1.67%
2012-07-17	0.600	0.590	0.610	-	-	0	0	-	0.242	0.238	0.246	-	-	0	-	0.00%
2012-07-16	0.600	0.590	0.610	0.600	0.600	334,000	200,400	0.6000	0.242	0.238	0.246	0.242	0.242	827,898	0.2421	0.00%
2012-07-13	0.600	0.600	0.620	0.600	0.600	98,000	58,800	0.6000	0.242	0.242	0.250	0.242	0.242	242,916	0.2421	0.00%
2012-07-12	0.600	0.590	0.610	0.600	0.600	80,000	48,000	0.6000	0.242	0.238	0.246	0.242	0.242	198,299	0.2421	0.00%
2012-07-11	0.600	0.600	0.620	0.600	0.600	130,000	78,000	0.6000	0.242	0.242	0.250	0.242	0.242	322,236	0.2421	-1.64%
2012-07-10	0.610	0.610	0.640	0.610	0.620	356,000	218,820	0.6147	0.246	0.246	0.258	0.246	0.250	882,430	0.2480	-3.17%
2012-07-09	0.630	0.620	0.640	0.620	0.690	226,000	142,600	0.6310	0.254	0.250	0.258	0.250	0.278	560,194	0.2546	5.00%
2012-07-06	0.600	0.600	0.620	0.600	0.610	74,000	44,500	0.6014	0.242	0.242	0.250	0.242	0.246	183,426	0.2426	0.00%
2012-07-05	0.600	0.590	0.600	0.590	0.630	1,390,000	847,720	0.6099	0.242	0.238	0.242	0.238	0.254	3,445,443	0.2460	-6.25%
2012-07-04	0.640	0.640	0.650	0.640	0.640	440,000	281,600	0.6400	0.258	0.258	0.262	0.258	0.258	1,090,644	0.2582	0.00%
2012-07-03	0.640	0.630	0.650	0.630	0.640	312,000	199,120	0.6382	0.258	0.254	0.262	0.254	0.258	773,366	0.2575	0.00%
2012-06-29	0.640	0.640	0.660	0.630	0.640	558,000	356,260	0.6385	0.258	0.258	0.266	0.254	0.258	1,383,135	0.2576	-1.54%
2012-06-28	0.650	0.650	0.660	0.620	0.670	1,044,000	669,668	0.6414	0.262	0.262	0.266	0.250	0.270	2,587,800	0.2588	0.00%
2012-06-27	0.650	0.640	0.650	0.630	0.690	1,544,000	1,014,720	0.6572	0.262	0.258	0.262	0.254	0.278	3,827,168	0.2651	-5.80%
2012-06-26	0.690	0.690	0.700	0.630	0.700	1,600,000	1,066,560	0.6666	0.278	0.278	0.282	0.254	0.282	3,965,977	0.2689	7.81%
2012-06-25	0.640	0.640	0.650	0.580	0.660	1,532,000	971,700	0.6343	0.258	0.258	0.262	0.234	0.266	3,797,423	0.2559	4.92%
2012-06-22	0.610	0.600	0.620	0.520	0.690	7,552,000	4,528,280	0.5996	0.246	0.242	0.250	0.210	0.278	18,719,413	0.2419	3.39%
2012-06-21	0.590	0.580	0.600	0.570	0.860	6,130,000	4,013,040	0.6547	0.238	0.234	0.242	0.230	0.347	15,194,651	0.2641	-28.92%
2012-06-20	0.830	0.820	0.830	0.790	0.940	2,666,000	2,257,320	0.8467	0.335	0.331	0.335	0.319	0.379	6,608,310	0.3416	-11.70%
2012-06-19	0.940	0.910	0.960	-	-	0	0	-	0.379	0.367	0.387	-	-	0	-	0.00%
2012-06-18	0.940	0.950	0.960	0.940	0.950	40,000	37,800	0.9450	0.379	0.383	0.387	0.379	0.383	99,149	0.3812	2.17%
2012-06-15	0.920	0.910	0.920	0.920	0.940	172,000	158,640	0.9223	0.371	0.367	0.371	0.371	0.379	426,343	0.3721	-4.17%
2012-06-14	0.960	0.960	0.970	0.910	0.910	4,000	3,640	0.9100	0.387	0.387	0.391	0.367	0.367	9,915	0.3671	1.05%
2012-06-13	0.950	0.920	0.970	-	-	0	0	-	0.383	0.371	0.391	-	-	0	-	0.00%
2012-06-12	0.950	0.910	0.950	-	-	0	0	-	0.383	0.367	0.383	-	-	0	-	-1.04%
2012-06-11	0.960	0.920	0.970	0.890	0.960	398,000	364,580	0.9160	0.387	0.371	0.391	0.359	0.387	986,537	0.3696	0.00%
2012-06-08	0.960	0.900	0.960	0.960	0.960	20,000	19,200	0.9600	0.387	0.363	0.387	0.387	0.387	49,575	0.3873	2.13%
2012-06-07	0.940	0.870	0.940	-	-	0	0	-	0.379	0.351	0.379	-	-	0	-	0.00%
2012-06-06	0.940	0.900	0.940	0.910	0.940	138,000	125,640	0.9104	0.379	0.363	0.379	0.367	0.379	342,066	0.3673	-2.08%
2012-06-05	0.960	0.960	0.970	0.920	0.960	170,000	159,240	0.9367	0.387	0.387	0.391	0.371	0.387	421,385	0.3779	-2.04%
2012-06-04	0.980	0.930	0.980	0.920	0.990	362,000	339,220	0.9371	0.395	0.375	0.395	0.371	0.399	897,302	0.3780	-2.00%
2012-06-01	1.000	0.950	1.000	0.990	1.000	80,000	79,600	0.9950	0.403	0.383	0.403	0.399	0.403	198,299	0.4014	2.04%
2012-05-31	0.980	0.930	0.990	-	-	0	0	-	0.395	0.375	0.399	-	-	0	-	0.00%
2012-05-30	0.980	0.910	0.990	0.980	0.980	30,000	29,400	0.9800	0.395	0.367	0.399	0.395	0.395	74,362	0.3954	3.16%
2012-05-29	0.950	0.920	0.980	-	-	0	0	-	0.383	0.371	0.395	-	-	0	-	0.00%
2012-05-28	0.950	0.920	0.960	0.910	0.950	696,000	635,360	0.9129	0.383	0.371	0.387	0.367	0.383	1,725,200	0.3683	0.00%
2012-05-25	0.950	0.900	0.970	0.900	0.950	152,000	140,220	0.9225	0.383	0.363	0.391	0.363	0.383	376,768	0.3722	-2.06%
2012-05-24	0.970	0.930	0.980	0.940	0.980	110,000	105,160	0.9560	0.391	0.375	0.395	0.379	0.395	272,661	0.3857	-1.02%
2012-05-23	0.980	0.920	0.990	0.980	0.980	4,000	3,920	0.9800	0.395	0.371	0.399	0.395	0.395	9,915	0.3954	0.00%
2012-05-22	0.980	0.940	0.980	0.940	1.010	206,000	203,980	0.9902	0.395	0.379	0.395	0.379	0.407	510,620	0.3995	-2.00%
2012-05-21	1.000	0.950	1.000	0.950	1.000	32,000	31,000	0.9688	0.403	0.383	0.403	0.383	0.403	79,320	0.3908	4.17%
2012-05-18	0.960	0.960	0.970	0.940	1.010	88,000	85,540	0.9720	0.387	0.387	0.391	0.379	0.407	218,129	0.3922	-7.69%
2012-05-17	1.040	1.010	1.040	1.000	1.050	1,048,000	1,099,100	1.0488	0.420	0.407	0.420	0.403	0.424	2,597,715	0.4231	7.22%
2012-05-16	1.030	1.000	1.070	1.010	1.050	186,000	190,840	1.0260	0.391	0.380	0.407	0.384	0.399	489,563	0.3898	1.98%
2012-05-15	1.010	1.010	1.040	-	-	0	0	-	0.384	0.384	0.395	-	-	0	-	0.00%
2012-05-14	1.010	1.010	1.030	1.010	1.040	92,000	94,420	1.0263	0.384	0.384	0.391	0.384	0.395	242,149	0.3899	-1.94%
2012-05-11	1.030	1.000	1.040	-	-	0	0	-	0.391	0.380	0.395	-	-	0	-	0.00%
2012-05-10	1.030	1.010	1.040	1.030	1.030	50,000	51,500	1.0300	0.391	0.384	0.395	0.391	0.391	131,603	0.3913	0.00%
2012-05-09	1.030	1.010	1.040	1.030	1.030	10,000	10,300	1.0300	0.391	0.384	0.395	0.391	0.391	26,321	0.3913	0.00%
2012-05-08	1.030	1.010	1.030	1.010	1.050	302,000	310,180	1.0271	0.391	0.384	0.391	0.384	0.399	794,882	0.3902	0.00%
2012-05-07	1.030	1.030	1.040	1.030	1.030	144,000	148,320	1.0300	0.391	0.391	0.395	0.391	0.391	379,017	0.3913	0.00%
2012-05-04	1.030	1.010	1.030	1.000	1.030	132,000	133,940	1.0147	0.391	0.384	0.391	0.380	0.391	347,432	0.3855	-0.96%
2012-05-03	1.040	1.030	1.040	1.000	1.060	2,476,000	2,511,260	1.0142	0.395	0.391	0.395	0.380	0.403	6,516,980	0.3853	-4.59%
2012-05-02	1.090	1.060	1.100	1.090	1.100	40,000	43,700	1.0925	0.414	0.403	0.418	0.414	0.418	105,282	0.4151	-2.68%
2012-04-30	1.120	1.090	1.120	1.090	1.140	50,000	55,900	1.1180	0.426	0.414	0.426	0.414	0.433	131,603	0.4248	4.67%
2012-04-27	1.070	1.070	1.080	-	-	0	0	-	0.407	0.407	0.410	-	-	0	-	1.90%
2012-04-26	1.050	1.050	1.120	-	-	2,000	2,100	1.0500	0.399	0.399	0.426	-	-	5,264	0.3989	0.00%
2012-04-25	1.050	1.040	1.050	-	-	0	0	-	0.399	0.395	0.399	-	-	0	-	-1.87%
2012-04-24	1.070	1.020	1.070	1.070	1.070	70,000	74,900	1.0700	0.407	0.388	0.407	0.407	0.407	184,244	0.4065	1.90%
2012-04-23	1.050	1.040	1.070	1.030	1.110	560,000	593,440	1.0597	0.399	0.395	0.407	0.391	0.422	1,473,953	0.4026	-4.55%
2012-04-20	1.100	1.090	1.100	1.100	1.100	130,000	143,000	1.1000	0.418	0.414	0.418	0.418	0.418	342,168	0.4179	0.00%
2012-04-19	1.100	1.100	1.110	1.100	1.130	276,000	306,600	1.1109	0.418	0.418	0.422	0.418	0.429	726,448	0.4221	-2.65%
2012-04-18	1.130	1.120	1.160	-	-	0	0	-	0.429	0.426	0.441	-	-	0	-	0.00%
2012-04-17	1.130	1.130	1.150	1.130	1.160	144,000	166,260	1.1546	0.429	0.429	0.437	0.429	0.441	379,017	0.4387	-2.59%
2012-04-16	1.160	1.150	1.160	1.130	1.160	40,000	45,960	1.1490	0.441	0.437	0.441	0.429	0.441	105,282	0.4365	2.65%
2012-04-13	1.130	1.120	1.150	1.130	1.150	268,000	306,440	1.1434	0.429	0.426	0.437	0.429	0.437	705,392	0.4344	-1.74%
2012-04-12	1.150	1.140	1.160	1.140	1.150	150,000	172,300	1.1487	0.437	0.433	0.441	0.433	0.437	394,809	0.4364	-1.71%
2012-04-11	1.170	1.160	1.170	-	-	0	0	-	0.445	0.441	0.445	-	-	0	-	0.00%
2012-04-10	1.170	1.150	1.180	1.140	1.170	1,004,000	1,154,920	1.1503	0.445	0.437	0.448	0.433	0.445	2,642,588	0.4370	-4.10%
2012-04-05	1.220	1.160	1.220	1.110	1.250	2,732,000	3,253,040	1.1907	0.464	0.441	0.464	0.422	0.475	7,190,787	0.4524	0.00%
2012-04-03	1.220	1.210	1.220	1.270	1.270	50,000	63,500	1.2700	0.464	0.460	0.464	0.483	0.483	131,603	0.4825	-2.40%
2012-04-02	1.250	1.250	1.260	1.150	1.250	1,188,000	1,408,680	1.1858	0.475	0.475	0.479	0.437	0.475	3,126,887	0.4505	5.93%
2012-03-30	1.180	1.180	1.190	1.150	1.150	10,000	11,500	1.1500	0.448	0.448	0.452	0.437	0.437	26,321	0.4369	0.00%
2012-03-29	1.180	1.120	1.190	1.180	1.180	20,000	23,600	1.1800	0.448	0.426	0.452	0.448	0.448	52,641	0.4483	1.72%
2012-03-28	1.160	1.120	1.200	1.090	1.240	514,000	572,960	1.1147	0.441	0.426	0.456	0.414	0.471	1,352,879	0.4235	-7.20%
2012-03-27	1.250	1.140	1.250	1.250	1.250	70,000	87,500	1.2500	0.475	0.433	0.475	0.475	0.475	184,244	0.4749	0.00%
2012-03-26	1.250	1.150	1.250	-	-	0	0	-	0.475	0.437	0.475	-	-	0	-	0.00%
2012-03-23	1.250	1.150	1.250	-	-	0	0	-	0.475	0.437	0.475	-	-	0	-	0.00%
2012-03-22	1.250	1.120	1.250	-	-	0	0	-	0.475	0.426	0.475	-	-	0	-	0.00%
2012-03-21	1.250	1.160	1.250	-	-	0	0	-	0.475	0.441	0.475	-	-	0	-	-0.79%
2012-03-20	1.260	1.140	1.280	-	-	0	0	-	0.479	0.433	0.486	-	-	0	-	0.00%
2012-03-19	1.260	1.120	1.390	-	-	0	0	-	0.479	0.426	0.528	-	-	0	-	0.00%
2012-03-16	1.260	1.160	1.420	-	-	0	0	-	0.479	0.441	0.540	-	-	0	-	0.00%
2012-03-15	1.260	1.160	1.260	-	-	0	0	-	0.479	0.441	0.479	-	-	0	-	0.00%
2012-03-14	1.260	1.180	1.260	1.260	1.260	8,000	10,080	1.2600	0.479	0.448	0.479	0.479	0.479	21,056	0.4787	0.00%
2012-03-13	1.260	1.170	1.260	-	-	0	0	-	0.479	0.445	0.479	-	-	0	-	0.00%
2012-03-12	1.260	1.260	1.280	1.170	1.260	22,000	27,160	1.2345	0.479	0.479	0.486	0.445	0.479	57,905	0.4690	-2.33%
2012-03-09	1.290	1.210	1.350	1.160	1.370	14,000	17,400	1.2429	0.490	0.460	0.513	0.441	0.521	36,849	0.4722	0.00%
2012-03-08	1.290	1.160	1.400	-	-	0	0	-	0.490	0.441	0.532	-	-	0	-	0.00%
2012-03-07	1.290	1.170	1.290	-	-	0	0	-	0.490	0.445	0.490	-	-	0	-	0.00%
2012-03-06	1.290	1.150	1.290	-	-	0	0	-	0.490	0.437	0.490	-	-	0	-	-0.77%
2012-03-05	1.300	1.160	1.300	-	-	0	0	-	0.494	0.441	0.494	-	-	0	-	0.00%
2012-03-02	1.300	1.170	1.300	-	-	0	0	-	0.494	0.445	0.494	-	-	0	-	0.00%
2012-03-01	1.300	1.170	1.300	1.100	1.300	138,000	168,400	1.2203	0.494	0.445	0.494	0.418	0.494	363,224	0.4636	2.36%
2012-02-29	1.270	1.200	1.270	-	-	0	0	-	0.483	0.456	0.483	-	-	0	-	0.00%
2012-02-28	1.270	1.210	1.270	-	-	0	0	-	0.483	0.460	0.483	-	-	0	-	0.00%
2012-02-27	1.270	1.200	1.270	-	-	0	0	-	0.483	0.456	0.483	-	-	0	-	0.00%
2012-02-24	1.270	1.270	-	1.220	1.270	224,000	274,480	1.2254	0.483	0.483	-	0.464	0.483	589,581	0.4656	0.00%
2012-02-23	1.270	1.180	1.270	-	-	0	0	-	0.483	0.448	0.483	-	-	0	-	0.00%
2012-02-22	1.270	1.270	-	1.250	1.250	700,000	875,000	1.2500	0.483	0.483	-	0.475	0.475	1,842,442	0.4749	1.60%
2012-02-21	1.250	1.250	1.300	1.250	1.250	30,000	37,500	1.2500	0.475	0.475	0.494	0.475	0.475	78,962	0.4749	0.00%
2012-02-20	1.250	1.130	1.250	1.250	1.250	94,000	117,500	1.2500	0.475	0.429	0.475	0.475	0.475	247,414	0.4749	-2.34%
2012-02-17	1.280	1.200	-	1.100	1.280	64,000	74,820	1.1691	0.486	0.456	-	0.418	0.486	168,452	0.4442	6.67%
2012-02-16	1.200	1.110	1.200	-	-	0	0	-	0.456	0.422	0.456	-	-	0	-	0.00%
2012-02-15	1.200	1.110	1.200	1.220	1.300	1,770,000	2,293,000	1.2955	0.456	0.422	0.456	0.464	0.494	4,658,746	0.4922	0.00%
2012-02-14	1.200	1.100	1.250	1.160	1.200	114,000	134,740	1.1819	0.456	0.418	0.475	0.441	0.456	300,055	0.4491	4.35%
2012-02-13	1.150	1.150	1.180	1.100	1.150	756,000	845,980	1.1190	0.437	0.437	0.448	0.418	0.437	1,989,837	0.4252	2.68%
2012-02-10	1.120	1.100	1.120	1.100	1.180	672,000	742,640	1.1051	0.426	0.418	0.426	0.418	0.448	1,768,744	0.4199	-1.75%
2012-02-09	1.140	1.140	1.200	1.140	1.140	12,000	13,680	1.1400	0.433	0.433	0.456	0.433	0.433	31,585	0.4331	-3.39%
2012-02-08	1.180	1.100	1.200	1.100	1.180	950,000	1,076,740	1.1334	0.448	0.418	0.456	0.418	0.448	2,500,457	0.4306	3.51%
2012-02-07	1.140	1.060	-	1.140	1.140	150,000	171,000	1.1400	0.433	0.403	-	0.433	0.433	394,809	0.4331	0.00%
2012-02-06	1.140	1.060	-	1.140	1.150	200,000	228,100	1.1405	0.433	0.403	-	0.433	0.437	526,412	0.4333	0.00%
2012-02-03	1.140	1.120	1.190	1.140	1.140	98,000	111,720	1.1400	0.433	0.426	0.452	0.433	0.433	257,942	0.4331	0.00%
2012-02-02	1.140	1.120	1.180	1.140	1.140	158,000	180,200	1.1405	0.433	0.426	0.448	0.433	0.433	415,865	0.4333	0.00%
2012-02-01	1.140	1.100	1.150	1.140	1.140	100,000	114,000	1.1400	0.433	0.418	0.437	0.433	0.433	263,206	0.4331	-4.20%
2012-01-31	1.190	1.190	1.200	-	-	2,000	2,400	1.2000	0.452	0.452	0.456	-	-	5,264	0.4559	5.31%
2012-01-30	1.130	1.130	1.200	1.100	1.100	2,000	2,200	1.1000	0.429	0.429	0.456	0.418	0.418	5,264	0.4179	-8.87%
2012-01-27	1.240	1.100	1.240	-	-	0	0	-	0.471	0.418	0.471	-	-	0	-	-3.88%
2012-01-26	1.290	1.050	1.290	-	-	0	0	-	0.490	0.399	0.490	-	-	0	-	0.00%
2012-01-20	1.290	1.250	1.290	-	-	20,000	25,400	1.2700	0.490	0.475	0.490	-	-	52,641	0.4825	-0.77%
2012-01-19	1.300	1.200	1.300	1.200	1.300	6,000	7,400	1.2333	0.494	0.456	0.494	0.456	0.494	15,792	0.4686	0.00%
2012-01-18	1.300	1.200	1.300	1.350	1.350	1,872,000	2,527,200	1.3500	0.494	0.456	0.494	0.513	0.513	4,927,216	0.5129	0.00%
2012-01-17	1.300	1.110	1.300	1.270	1.300	528,000	684,180	1.2958	0.494	0.422	0.494	0.483	0.494	1,389,728	0.4923	0.00%
2012-01-16	1.300	1.200	1.300	1.200	1.300	102,000	122,980	1.2057	0.494	0.456	0.494	0.456	0.494	268,470	0.4581	-5.80%
2012-01-13	1.380	-	1.250	1.150	1.380	1,862,000	2,142,980	1.1509	0.524	-	0.475	0.437	0.524	4,900,895	0.4373	15.00%
2012-01-12	1.200	1.130	1.200	-	-	0	0	-	0.456	0.429	0.456	-	-	0	-	-7.69%
2012-01-11	1.300	1.200	1.300	-	-	0	0	-	0.494	0.456	0.494	-	-	0	-	0.00%
2012-01-10	1.300	1.100	1.300	1.200	1.300	90,000	108,600	1.2067	0.494	0.418	0.494	0.456	0.494	236,885	0.4584	8.33%
2012-01-09	1.200	1.100	1.200	-	-	0	0	-	0.456	0.418	0.456	-	-	0	-	0.00%
2012-01-06	1.200	1.120	1.200	1.200	1.200	40,000	48,000	1.2000	0.456	0.426	0.456	0.456	0.456	105,282	0.4559	0.00%
2012-01-05	1.200	1.180	1.200	1.200	1.200	92,000	110,400	1.2000	0.456	0.448	0.456	0.456	0.456	242,149	0.4559	1.69%
2012-01-04	1.180	1.140	1.180	1.180	1.180	14,000	16,520	1.1800	0.448	0.433	0.448	0.448	0.448	36,849	0.4483	-5.60%
2012-01-03	1.250	1.180	1.300	-	-	0	0	-	0.475	0.448	0.494	-	-	0	-	0.00%
2011-12-30	1.250	1.200	1.250	1.200	1.250	6,000	7,300	1.2167	0.475	0.456	0.475	0.456	0.475	15,792	0.4622	0.81%
2011-12-29	1.240	1.140	1.250	-	-	0	0	-	0.471	0.433	0.475	-	-	0	-	0.00%
2011-12-28	1.240	1.240	1.300	1.240	1.240	68,000	84,320	1.2400	0.471	0.471	0.494	0.471	0.471	178,980	0.4711	3.33%
2011-12-23	1.200	1.180	1.210	1.180	1.390	110,000	133,320	1.2120	0.456	0.448	0.460	0.448	0.528	289,527	0.4605	-12.41%
2011-12-22	1.370	1.200	1.370	-	-	0	0	-	0.521	0.456	0.521	-	-	0	-	-1.44%
2011-12-21	1.390	1.200	1.390	-	-	0	0	-	0.528	0.456	0.528	-	-	0	-	-0.71%
2011-12-20	1.400	1.300	1.400	-	-	0	0	-	0.532	0.494	0.532	-	-	0	-	0.00%
2011-12-19	1.400	1.300	1.400	1.300	1.400	52,000	67,800	1.3038	0.532	0.494	0.532	0.494	0.532	136,867	0.4954	0.00%
2011-12-16	1.400	1.120	1.400	1.400	1.400	2,000	2,800	1.4000	0.532	0.426	0.532	0.532	0.532	5,264	0.5319	6.06%
2011-12-15	1.350	1.200	1.430	-	-	0	0	-	0.502	0.446	0.531	-	-	0	-	0.00%
2011-12-14	1.350	1.300	-	1.350	1.450	1,280,000	1,853,000	1.4477	0.502	0.483	-	0.502	0.539	3,445,605	0.5378	0.00%
2011-12-13	1.350	1.350	1.450	1.250	1.350	1,772,000	2,222,800	1.2544	0.502	0.502	0.539	0.464	0.502	4,770,010	0.4660	3.85%
2011-12-12	1.300	1.210	1.500	1.300	1.400	132,000	171,800	1.3015	0.483	0.450	0.557	0.483	0.520	355,328	0.4835	0.00%
2011-12-09	1.300	1.200	1.400	1.300	1.300	100,000	130,000	1.3000	0.483	0.446	0.520	0.483	0.483	269,188	0.4829	-7.14%
2011-12-08	1.400	1.320	1.400	-	-	0	0	-	0.520	0.490	0.520	-	-	0	-	-6.67%
2011-12-07	1.500	1.280	-	1.500	1.500	10,000	15,000	1.5000	0.557	0.476	-	0.557	0.557	26,919	0.5572	7.91%
2011-12-06	1.390	1.250	1.390	1.400	1.400	896,000	1,254,360	1.4000	0.516	0.464	0.516	0.520	0.520	2,411,924	0.5201	0.00%
2011-12-05	1.390	1.390	1.400	1.300	1.390	1,268,000	1,653,120	1.3037	0.516	0.516	0.520	0.483	0.516	3,413,303	0.4843	6.92%
2011-12-02	1.300	1.300	1.390	1.300	1.360	164,000	214,900	1.3104	0.483	0.483	0.516	0.483	0.505	441,468	0.4868	0.00%
2011-12-01	1.300	1.250	1.300	1.300	1.400	4,540,000	6,137,340	1.3518	0.483	0.464	0.483	0.483	0.520	12,221,132	0.5022	0.00%
2011-11-30	1.300	1.250	1.300	1.300	1.400	1,438,000	1,888,300	1.3131	0.483	0.464	0.483	0.483	0.520	3,870,922	0.4878	-7.14%
2011-11-29	1.400	1.300	1.500	1.400	1.400	200,000	280,000	1.4000	0.520	0.483	0.557	0.520	0.520	538,376	0.5201	0.00%
2011-11-28	1.400	1.320	1.400	1.300	1.400	868,000	1,179,800	1.3592	0.520	0.490	0.520	0.483	0.520	2,336,551	0.5049	0.00%
2011-11-25	1.400	1.350	1.450	1.400	1.400	200,000	280,000	1.4000	0.520	0.502	0.539	0.520	0.520	538,376	0.5201	0.00%
2011-11-24	1.400	1.200	1.800	1.390	1.400	570,000	797,300	1.3988	0.520	0.446	0.669	0.516	0.520	1,534,371	0.5196	0.00%
2011-11-23	1.400	-	1.400	-	-	0	0	-	0.520	-	0.520	-	-	0	-	-5.41%
2011-11-22	1.480	1.290	1.800	-	-	0	0	-	0.550	0.479	0.669	-	-	0	-	0.00%
2011-11-21	1.480	1.480	1.800	1.400	1.400	2,000	2,800	1.4000	0.550	0.550	0.669	0.520	0.520	5,384	0.5201	2.07%
2011-11-18	1.450	-	1.450	-	-	0	0	-	0.539	-	0.539	-	-	0	-	-3.33%
2011-11-17	1.500	-	1.500	-	-	0	0	-	0.557	-	0.557	-	-	0	-	0.00%
2011-11-16	1.500	-	1.500	-	-	0	0	-	0.557	-	0.557	-	-	0	-	-1.96%
2011-11-15	1.530	1.410	2.000	-	-	0	0	-	0.568	0.524	0.743	-	-	0	-	0.00%
2011-11-14	1.530	1.390	1.530	1.530	1.530	200,000	306,000	1.5300	0.568	0.516	0.568	0.568	0.568	538,376	0.5684	0.00%
2011-11-11	1.530	-	1.900	-	-	0	0	-	0.568	-	0.706	-	-	0	-	0.00%
2011-11-10	1.530	-	1.800	-	-	0	0	-	0.568	-	0.669	-	-	0	-	0.00%
2011-11-09	1.530	-	1.730	-	-	0	0	-	0.568	-	0.643	-	-	0	-	0.00%
2011-11-08	1.530	1.350	1.530	-	-	0	0	-	0.568	0.502	0.568	-	-	0	-	0.00%
2011-11-07	1.530	-	1.550	-	-	0	0	-	0.568	-	0.576	-	-	0	-	0.00%
2011-11-04	1.530	1.300	1.530	1.400	1.530	1,624,000	2,382,020	1.4668	0.568	0.483	0.568	0.520	0.568	4,371,612	0.5449	5.52%
2011-11-03	1.450	1.350	1.730	-	-	0	0	-	0.539	0.502	0.643	-	-	0	-	0.00%
2011-11-02	1.450	1.400	1.720	-	-	0	0	-	0.539	0.520	0.639	-	-	0	-	0.00%
2011-11-01	1.450	1.400	1.520	1.450	1.450	28,000	40,600	1.4500	0.539	0.520	0.565	0.539	0.539	75,373	0.5387	-3.33%
2011-10-31	1.500	1.450	1.520	1.500	1.520	106,000	160,040	1.5098	0.557	0.539	0.565	0.557	0.565	285,339	0.5609	0.00%
2011-10-28	1.500	1.500	1.570	-	-	0	0	-	0.557	0.557	0.583	-	-	0	-	0.00%
2011-10-27	1.500	-	1.590	-	-	0	0	-	0.557	-	0.591	-	-	0	-	0.00%
2011-10-26	1.500	-	1.900	-	-	0	0	-	0.557	-	0.706	-	-	0	-	0.00%
2011-10-25	1.500	-	1.500	-	-	0	0	-	0.557	-	0.557	-	-	0	-	0.00%
2011-10-24	1.500	-	1.500	1.500	1.500	90,000	135,000	1.5000	0.557	-	0.557	0.557	0.557	242,269	0.5572	7.14%
2011-10-21	1.400	-	1.400	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2011-10-20	1.400	-	1.400	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2011-10-19	1.400	1.400	1.500	-	-	0	0	-	0.520	0.520	0.557	-	-	0	-	0.00%
2011-10-18	1.400	1.400	1.500	1.400	1.600	918,000	1,427,120	1.5546	0.520	0.520	0.557	0.520	0.594	2,471,145	0.5775	-6.67%
2011-10-17	1.500	-	1.500	1.500	1.510	1,460,000	2,190,040	1.5000	0.557	-	0.557	0.557	0.561	3,930,144	0.5572	0.00%
2011-10-14	1.500	-	1.500	-	-	0	0	-	0.557	-	0.557	-	-	0	-	0.00%
2011-10-13	1.500	-	1.500	-	-	0	0	-	0.557	-	0.557	-	-	0	-	0.00%
2011-10-12	1.500	-	1.500	-	-	0	0	-	0.557	-	0.557	-	-	0	-	0.00%
2011-10-11	1.500	-	1.500	-	-	0	0	-	0.557	-	0.557	-	-	0	-	0.00%
2011-10-10	1.500	1.400	1.500	1.500	1.500	100,000	150,000	1.5000	0.557	0.520	0.557	0.557	0.557	269,188	0.5572	-6.25%
2011-10-07	1.600	1.140	1.600	1.300	1.600	1,710,000	2,522,400	1.4751	0.594	0.423	0.594	0.483	0.594	4,603,114	0.5480	6.67%
2011-10-06	1.500	-	1.500	-	-	0	0	-	0.557	-	0.557	-	-	0	-	0.00%
2011-10-04	1.500	-	1.500	-	-	0	0	-	0.557	-	0.557	-	-	0	-	0.00%
2011-10-03	1.500	-	1.500	-	-	0	0	-	0.557	-	0.557	-	-	0	-	0.00%
2011-09-30	1.500	-	1.500	-	-	0	0	-	0.557	-	0.557	-	-	0	-	0.00%
2011-09-28	1.500	-	1.500	1.500	1.500	50,000	75,000	1.5000	0.557	-	0.557	0.557	0.557	134,594	0.5572	0.00%
2011-09-27	1.500	-	1.500	-	-	0	0	-	0.557	-	0.557	-	-	0	-	0.00%
2011-09-26	1.500	-	1.500	-	-	0	0	-	0.557	-	0.557	-	-	0	-	0.00%
2011-09-23	1.500	1.390	1.500	1.500	1.500	70,000	105,000	1.5000	0.557	0.516	0.557	0.557	0.557	188,432	0.5572	1.35%
2011-09-22	1.480	-	1.480	1.480	1.500	740,000	1,106,500	1.4953	0.550	-	0.550	0.550	0.557	1,991,991	0.5555	-1.33%
2011-09-21	1.500	-	1.500	1.500	1.500	22,000	33,000	1.5000	0.557	-	0.557	0.557	0.557	59,221	0.5572	-0.66%
2011-09-20	1.510	1.510	1.590	1.510	1.600	256,000	409,060	1.5979	0.561	0.561	0.591	0.561	0.594	689,121	0.5936	-4.43%
2011-09-19	1.600	-	1.600	-	-	0	0	-	0.587	-	0.587	-	-	0	-	0.00%
2011-09-16	1.600	1.580	1.600	1.600	1.630	70,000	112,900	1.6129	0.587	0.580	0.587	0.587	0.598	190,817	0.5917	-1.23%
2011-09-15	1.620	1.600	1.630	1.620	1.630	60,000	97,500	1.6250	0.594	0.587	0.598	0.594	0.598	163,557	0.5961	-1.22%
2011-09-14	1.640	1.620	1.640	1.640	1.640	30,000	49,200	1.6400	0.602	0.594	0.602	0.602	0.602	81,779	0.6016	0.00%
2011-09-12	1.640	1.620	1.760	-	-	6,000	9,720	1.6200	0.602	0.594	0.646	-	-	16,356	0.5943	0.00%
2011-09-09	1.640	1.620	1.640	1.650	1.650	30,000	49,500	1.6500	0.602	0.594	0.602	0.605	0.605	81,779	0.6053	0.00%
2011-09-08	1.640	1.640	1.650	1.640	1.660	100,000	164,900	1.6490	0.602	0.602	0.605	0.602	0.609	272,595	0.6049	-0.61%
2011-09-07	1.650	1.640	1.650	1.660	1.660	30,000	49,800	1.6600	0.605	0.602	0.605	0.609	0.609	81,779	0.6090	0.00%
2011-09-06	1.650	1.620	1.650	1.660	1.660	30,000	49,800	1.6600	0.605	0.594	0.605	0.609	0.609	81,779	0.6090	0.00%
2011-09-05	1.650	1.650	1.680	1.650	1.680	76,000	126,560	1.6653	0.605	0.605	0.616	0.605	0.616	207,172	0.6109	-2.94%
2011-09-02	1.700	1.680	1.700	1.700	1.700	20,000	34,000	1.7000	0.624	0.616	0.624	0.624	0.624	54,519	0.6236	0.00%
2011-09-01	1.700	1.680	1.750	1.690	1.700	70,000	118,800	1.6971	0.624	0.616	0.642	0.620	0.624	190,817	0.6226	0.00%
2011-08-31	1.700	1.700	1.750	1.680	1.750	10,000	17,080	1.7080	0.624	0.624	0.642	0.616	0.642	27,260	0.6266	0.00%
2011-08-30	1.700	1.680	1.700	1.660	1.700	4,000	6,720	1.6800	0.624	0.616	0.624	0.609	0.624	10,904	0.6163	0.00%
2011-08-29	1.700	1.660	1.700	1.700	1.740	230,000	394,120	1.7136	0.624	0.609	0.624	0.624	0.638	626,969	0.6286	1.19%
2011-08-26	1.680	1.600	1.700	1.680	1.680	6,000	9,880	1.6467	0.616	0.587	0.624	0.616	0.616	16,356	0.6041	5.66%
2011-08-25	1.590	1.350	1.590	-	-	0	0	-	0.583	0.495	0.583	-	-	0	-	0.00%
2011-08-24	1.590	1.590	1.680	1.590	1.600	54,000	86,160	1.5956	0.583	0.583	0.616	0.583	0.587	147,201	0.5853	-0.62%
2011-08-23	1.600	1.600	1.680	1.600	1.600	96,000	153,600	1.6000	0.587	0.587	0.616	0.587	0.587	261,692	0.5870	0.00%
2011-08-22	1.600	-	1.600	1.580	1.660	268,000	432,500	1.6138	0.587	-	0.587	0.580	0.609	730,556	0.5920	-3.03%
2011-08-19	1.650	-	1.650	1.680	1.680	20,000	33,600	1.6800	0.605	-	0.605	0.616	0.616	54,519	0.6163	-2.94%
2011-08-18	1.700	1.700	1.770	1.700	1.720	102,000	174,100	1.7069	0.624	0.624	0.649	0.624	0.631	278,047	0.6262	0.00%
2011-08-17	1.700	1.700	1.770	1.680	1.780	210,000	360,400	1.7162	0.624	0.624	0.649	0.616	0.653	572,450	0.6296	-2.86%
2011-08-16	1.750	1.720	1.750	1.750	1.760	80,000	140,300	1.7538	0.642	0.631	0.642	0.642	0.646	218,076	0.6434	5.42%
2011-08-15	1.660	1.630	1.660	1.660	1.700	60,000	100,800	1.6800	0.609	0.598	0.609	0.609	0.624	163,557	0.6163	1.84%
2011-08-12	1.630	1.630	1.650	1.590	1.680	60,000	98,940	1.6490	0.598	0.598	0.605	0.583	0.616	163,557	0.6049	1.87%
2011-08-11	1.600	1.600	1.650	1.570	1.600	36,000	57,420	1.5950	0.587	0.587	0.605	0.576	0.587	98,134	0.5851	0.00%
2011-08-10	1.600	-	1.600	1.600	1.630	110,000	177,400	1.6127	0.587	-	0.587	0.587	0.598	299,855	0.5916	-3.03%
2011-08-09	1.650	1.630	1.650	-	-	0	0	-	0.605	0.598	0.605	-	-	0	-	-2.37%
2011-08-08	1.690	1.680	1.700	1.690	1.720	110,000	187,100	1.7009	0.620	0.616	0.624	0.620	0.631	299,855	0.6240	-2.87%
2011-08-05	1.740	1.740	1.790	1.730	1.790	256,000	452,700	1.7684	0.638	0.638	0.657	0.635	0.657	697,844	0.6487	-2.79%
2011-08-04	1.790	1.790	1.800	1.790	1.820	210,000	379,400	1.8067	0.657	0.657	0.660	0.657	0.668	572,450	0.6628	-2.72%
2011-08-03	1.840	1.840	1.880	1.800	1.820	24,000	43,520	1.8133	0.675	0.675	0.690	0.660	0.668	65,423	0.6652	1.10%
2011-08-02	1.820	1.730	1.850	1.650	1.860	546,000	997,300	1.8266	0.668	0.635	0.679	0.605	0.682	1,488,371	0.6701	-1.62%
2011-08-01	1.850	1.820	1.850	1.850	1.880	216,000	400,760	1.8554	0.679	0.668	0.679	0.679	0.690	588,806	0.6806	-1.60%
2011-07-29	1.880	1.870	1.890	1.860	1.890	332,000	621,180	1.8710	0.690	0.686	0.693	0.682	0.693	905,017	0.6864	0.00%
2011-07-28	1.880	1.870	1.880	1.880	1.880	60,000	112,700	1.8783	0.690	0.686	0.690	0.690	0.690	163,557	0.6891	0.53%
2011-07-27	1.870	1.870	1.880	1.850	1.870	110,000	204,640	1.8604	0.686	0.686	0.690	0.679	0.686	299,855	0.6825	1.63%
2011-07-26	1.840	1.840	1.870	1.820	1.870	372,000	685,520	1.8428	0.675	0.675	0.686	0.668	0.686	1,014,055	0.6760	-1.60%
2011-07-25	1.870	1.870	1.890	1.830	1.870	696,000	1,296,380	1.8626	0.686	0.686	0.693	0.671	0.686	1,897,264	0.6833	-1.06%
2011-07-22	1.890	1.880	1.900	1.870	1.950	1,286,000	2,439,820	1.8972	0.693	0.690	0.697	0.686	0.715	3,505,576	0.6960	-1.05%
2011-07-21	1.910	1.900	1.910	1.870	1.930	1,688,000	3,212,600	1.9032	0.701	0.697	0.701	0.686	0.708	4,601,410	0.6982	0.53%
2011-07-20	1.900	1.900	1.910	1.820	1.930	5,520,000	10,371,880	1.8790	0.697	0.697	0.701	0.668	0.708	15,047,264	0.6893