Tempus Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	06880	2011-12-13	2023-03-31	2025-01-03	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-01-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-03-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-03-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-03-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-03-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-03-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-03-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-03-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-03-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-03-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-03-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-03-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-03-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-03-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-03-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-03-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-03-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-03-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-03-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-03-01	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-02-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-02-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-02-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-02-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-02-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-02-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-02-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-02-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-02-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-02-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-02-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-02-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-02-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-02-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-02-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-02-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-02-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-02-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-02-01	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-31	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2024-01-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-12-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-12-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-12-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-12-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-12-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-12-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-12-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-12-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-12-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-12-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-12-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-12-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-12-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-12-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-12-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-12-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-12-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-12-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.134	-	-	-	-	0	-	0.00%
2023-03-31	0	0.134	0.134	0.195	0.133	0.202	592,000	101,860	0.1721	0.134	0.134	0.195	0.133	0.202	592,000	0.1721	-39.09%
2023-03-30	0	0.220	0.190	0.220	0.199	0.255	610,000	137,654	0.2257	0.220	0.190	0.220	0.199	0.255	610,000	0.2257	22.22%
2023-03-29	0	0.180	0.180	-	0.161	0.175	126,000	20,666	0.1640	0.180	0.180	-	0.161	0.175	126,000	0.1640	11.11%
2023-03-28	0	0.162	0.162	0.184	0.162	0.191	108,000	20,412	0.1890	0.162	0.162	0.184	0.162	0.191	108,000	0.1890	-8.47%
2023-03-27	0	0.177	-	0.179	0.177	0.177	100,000	17,700	0.1770	0.177	-	0.179	0.177	0.177	100,000	0.1770	10.63%
2023-03-24	0	0.160	0.151	0.160	0.150	0.160	188,000	28,656	0.1524	0.160	0.151	0.160	0.150	0.160	188,000	0.1524	14.29%
2023-03-23	0	0.140	0.123	0.140	0.120	0.141	152,000	18,922	0.1245	0.140	0.123	0.140	0.120	0.141	152,000	0.1245	33.33%
2023-03-22	0	0.105	0.097	0.128	-	-	0	0	-	0.105	0.097	0.128	-	-	0	-	0.00%
2023-03-21	0	0.105	0.085	0.105	-	-	0	0	-	0.105	0.085	0.105	-	-	0	-	0.00%
2023-03-20	0	0.105	0.090	-	-	-	0	0	-	0.105	0.090	-	-	-	0	-	0.00%
2023-03-17	0	0.105	0.090	-	-	-	0	0	-	0.105	0.090	-	-	-	0	-	0.00%
2023-03-16	0	0.105	0.105	0.120	0.101	0.104	328,000	33,330	0.1016	0.105	0.105	0.120	0.101	0.104	328,000	0.1016	-4.55%
2023-03-15	0	0.110	0.110	0.120	0.102	0.158	1,142,000	147,460	0.1291	0.110	0.110	0.120	0.102	0.158	1,142,000	0.1291	27.91%
2023-03-14	0	0.086	0.085	0.104	-	-	0	0	-	0.086	0.085	0.104	-	-	0	-	0.00%
2023-03-13	0	0.086	0.085	0.110	-	-	0	0	-	0.086	0.085	0.110	-	-	0	-	0.00%
2023-03-10	0	0.086	0.085	0.104	0.086	0.086	126,000	10,836	0.0860	0.086	0.085	0.104	0.086	0.086	126,000	0.0860	0.00%
2023-03-09	0	0.086	0.086	0.109	0.085	0.085	20,000	1,700	0.0850	0.086	0.086	0.109	0.085	0.085	20,000	0.0850	1.18%
2023-03-08	0	0.085	0.085	0.109	-	-	0	0	-	0.085	0.085	0.109	-	-	0	-	0.00%
2023-03-07	0	0.085	0.085	0.109	0.085	0.086	48,000	4,092	0.0853	0.085	0.085	0.109	0.085	0.086	48,000	0.0853	-10.53%
2023-03-06	0	0.095	0.085	0.095	0.095	0.095	20,000	1,900	0.0950	0.095	0.085	0.095	0.095	0.095	20,000	0.0950	5.56%
2023-03-03	0	0.090	0.085	0.103	0.090	0.090	60,000	5,400	0.0900	0.090	0.085	0.103	0.090	0.090	60,000	0.0900	0.00%
2023-03-02	0	0.090	0.085	0.110	-	-	0	0	-	0.090	0.085	0.110	-	-	0	-	0.00%
2023-03-01	0	0.090	0.085	0.110	-	-	0	0	-	0.090	0.085	0.110	-	-	0	-	0.00%
2023-02-28	0	0.090	0.085	0.110	-	-	0	0	-	0.090	0.085	0.110	-	-	0	-	0.00%
2023-02-27	0	0.090	0.090	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	0.00%
2023-02-24	0	0.090	0.090	0.110	-	-	0	0	-	0.090	0.090	0.110	-	-	0	-	3.45%
2023-02-23	0	0.087	0.087	0.102	0.081	0.081	30,000	2,430	0.0810	0.087	0.087	0.102	0.081	0.081	30,000	0.0810	-16.35%
2023-02-22	0	0.104	0.081	0.109	-	-	0	0	-	0.104	0.081	0.109	-	-	0	-	0.00%
2023-02-21	0	0.104	0.088	0.109	0.096	0.110	342,000	34,288	0.1003	0.104	0.088	0.109	0.096	0.110	342,000	0.1003	25.30%
2023-02-20	0	0.083	0.083	0.089	0.083	0.083	84,000	6,972	0.0830	0.083	0.083	0.089	0.083	0.083	84,000	0.0830	-12.63%
2023-02-17	0	0.095	0.084	0.098	-	-	0	0	-	0.095	0.084	0.098	-	-	0	-	0.00%
2023-02-16	0	0.095	0.083	0.097	-	-	0	0	-	0.095	0.083	0.097	-	-	0	-	0.00%
2023-02-15	0	0.095	0.083	0.097	-	-	0	0	-	0.095	0.083	0.097	-	-	0	-	0.00%
2023-02-14	0	0.095	0.083	0.096	-	-	0	0	-	0.095	0.083	0.096	-	-	0	-	0.00%
2023-02-13	0	0.095	0.083	0.096	-	-	0	0	-	0.095	0.083	0.096	-	-	0	-	0.00%
2023-02-10	0	0.095	0.091	0.095	0.080	0.095	64,000	5,602	0.0875	0.095	0.091	0.095	0.080	0.095	64,000	0.0875	5.56%
2023-02-09	0	0.090	0.081	0.092	0.080	0.090	162,000	12,980	0.0801	0.090	0.081	0.092	0.080	0.090	162,000	0.0801	-1.10%
2023-02-08	0	0.091	0.075	0.108	-	-	0	0	-	0.091	0.075	0.108	-	-	0	-	0.00%
2023-02-07	0	0.091	0.091	0.109	-	-	0	0	-	0.091	0.091	0.109	-	-	0	-	1.11%
2023-02-06	0	0.090	0.077	-	-	-	0	0	-	0.090	0.077	-	-	-	0	-	0.00%
2023-02-03	0	0.090	0.077	0.129	-	-	0	0	-	0.090	0.077	0.129	-	-	0	-	0.00%
2023-02-02	0	0.090	0.077	-	-	-	0	0	-	0.090	0.077	-	-	-	0	-	0.00%
2023-02-01	0	0.090	0.077	-	-	-	0	0	-	0.090	0.077	-	-	-	0	-	0.00%
2023-01-31	0	0.090	0.077	0.109	-	-	0	0	-	0.090	0.077	0.109	-	-	0	-	0.00%
2023-01-30	0	0.090	0.077	-	-	-	0	0	-	0.090	0.077	-	-	-	0	-	0.00%
2023-01-27	0	0.090	0.078	0.109	-	-	0	0	-	0.090	0.078	0.109	-	-	0	-	0.00%
2023-01-26	0	0.090	0.090	0.109	-	-	0	0	-	0.090	0.090	0.109	-	-	0	-	0.00%
2023-01-20	0	0.090	0.077	-	-	-	0	0	-	0.090	0.077	-	-	-	0	-	0.00%
2023-01-19	0	0.090	0.077	0.109	-	-	0	0	-	0.090	0.077	0.109	-	-	0	-	0.00%
2023-01-18	0	0.090	0.077	-	-	-	0	0	-	0.090	0.077	-	-	-	0	-	0.00%
2023-01-17	0	0.090	0.077	-	-	-	0	0	-	0.090	0.077	-	-	-	0	-	0.00%
2023-01-16	0	0.090	0.085	-	-	-	0	0	-	0.090	0.085	-	-	-	0	-	0.00%
2023-01-13	0	0.090	0.077	0.108	-	-	0	0	-	0.090	0.077	0.108	-	-	0	-	0.00%
2023-01-12	0	0.090	0.077	-	-	-	0	0	-	0.090	0.077	-	-	-	0	-	0.00%
2023-01-11	0	0.090	0.077	0.109	-	-	0	0	-	0.090	0.077	0.109	-	-	0	-	0.00%
2023-01-10	0	0.090	0.077	-	-	-	0	0	-	0.090	0.077	-	-	-	0	-	0.00%
2023-01-09	0	0.090	0.078	0.109	-	-	0	0	-	0.090	0.078	0.109	-	-	0	-	0.00%
2023-01-06	0	0.090	0.078	0.109	-	-	0	0	-	0.090	0.078	0.109	-	-	0	-	0.00%
2023-01-05	0	0.090	0.081	0.090	0.075	0.090	10,000	780	0.0780	0.090	0.081	0.090	0.075	0.090	10,000	0.0780	5.88%
2023-01-04	0	0.085	0.076	-	-	-	0	0	-	0.085	0.076	-	-	-	0	-	0.00%
2023-01-03	0	0.085	0.077	-	-	-	0	0	-	0.085	0.077	-	-	-	0	-	0.00%
2022-12-30	0	0.085	0.085	0.102	0.077	0.078	66,000	5,102	0.0773	0.085	0.085	0.102	0.077	0.078	66,000	0.0773	-15.00%
2022-12-29	0	0.100	0.060	0.109	-	-	0	0	-	0.100	0.060	0.109	-	-	0	-	0.00%
2022-12-28	0	0.100	0.077	-	-	-	0	0	-	0.100	0.077	-	-	-	0	-	0.00%
2022-12-23	0	0.100	0.076	-	-	-	0	0	-	0.100	0.076	-	-	-	0	-	0.00%
2022-12-22	0	0.100	0.076	-	-	-	0	0	-	0.100	0.076	-	-	-	0	-	0.00%
2022-12-21	0	0.100	0.077	0.109	-	-	0	0	-	0.100	0.077	0.109	-	-	0	-	0.00%
2022-12-20	0	0.100	0.076	0.150	-	-	0	0	-	0.100	0.076	0.150	-	-	0	-	0.00%
2022-12-19	0	0.100	0.076	0.109	-	-	0	0	-	0.100	0.076	0.109	-	-	0	-	0.00%
2022-12-16	0	0.100	0.077	-	-	-	0	0	-	0.100	0.077	-	-	-	0	-	0.00%
2022-12-15	0	0.100	0.076	0.109	-	-	0	0	-	0.100	0.076	0.109	-	-	0	-	0.00%
2022-12-14	0	0.100	0.080	0.100	-	-	0	0	-	0.100	0.080	0.100	-	-	0	-	0.00%
2022-12-13	0	0.100	-	0.108	-	-	0	0	-	0.100	-	0.108	-	-	0	-	0.00%
2022-12-12	0	0.100	0.077	0.100	-	-	0	0	-	0.100	0.077	0.100	-	-	0	-	0.00%
2022-12-09	0	0.100	0.085	0.107	0.100	0.100	2,000	200	0.1000	0.100	0.085	0.107	0.100	0.100	2,000	0.1000	1.01%
2022-12-08	0	0.099	0.076	0.108	-	-	0	0	-	0.099	0.076	0.108	-	-	0	-	0.00%
2022-12-07	0	0.099	0.081	-	0.099	0.099	114,000	11,286	0.0990	0.099	0.081	-	0.099	0.099	114,000	0.0990	0.00%
2022-12-06	0	0.099	-	0.099	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
2022-12-05	0	0.099	-	0.099	0.099	0.099	14,000	1,386	0.0990	0.099	-	0.099	0.099	0.099	14,000	0.0990	0.00%
2022-12-02	0	0.099	0.076	0.099	-	-	0	0	-	0.099	0.076	0.099	-	-	0	-	0.00%
2022-12-01	0	0.099	0.076	0.099	-	-	0	0	-	0.099	0.076	0.099	-	-	0	-	0.00%
2022-11-30	0	0.099	0.076	0.100	0.075	0.108	38,000	3,744	0.0985	0.099	0.076	0.100	0.075	0.108	38,000	0.0985	11.24%
2022-11-29	0	0.089	0.075	0.089	0.090	0.090	2,000	180	0.0900	0.089	0.075	0.089	0.090	0.090	2,000	0.0900	4.71%
2022-11-28	0	0.085	0.075	0.085	0.070	0.088	152,000	12,574	0.0827	0.085	0.075	0.085	0.070	0.088	152,000	0.0827	-4.49%
2022-11-25	0	0.089	0.066	0.089	-	-	0	0	-	0.089	0.066	0.089	-	-	0	-	0.00%
2022-11-24	0	0.089	0.089	0.107	0.089	0.089	12,000	1,068	0.0890	0.089	0.089	0.107	0.089	0.089	12,000	0.0890	1.14%
2022-11-23	0	0.088	0.082	0.102	0.088	0.110	38,000	3,526	0.0928	0.088	0.082	0.102	0.088	0.110	38,000	0.0928	0.00%
2022-11-22	0	0.088	0.015	0.088	-	-	0	0	-	0.088	0.015	0.088	-	-	0	-	0.00%
2022-11-21	0	0.088	0.026	0.088	0.088	0.088	90,000	7,920	0.0880	0.088	0.026	0.088	0.088	0.088	90,000	0.0880	0.00%
2022-11-18	0	0.088	0.063	0.088	-	-	0	0	-	0.088	0.063	0.088	-	-	0	-	0.00%
2022-11-17	0	0.088	0.085	0.088	0.080	0.088	744,000	61,576	0.0828	0.088	0.085	0.088	0.080	0.088	744,000	0.0828	23.94%
2022-11-16	0	0.071	0.071	0.079	0.070	0.071	44,000	3,100	0.0705	0.071	0.071	0.079	0.070	0.071	44,000	0.0705	-4.05%
2022-11-15	0	0.074	0.073	0.074	0.060	0.085	2,478,000	167,864	0.0677	0.074	0.073	0.074	0.060	0.085	2,478,000	0.0677	-17.78%
2022-11-14	0	0.090	0.041	0.100	0.090	0.090	200,000	18,000	0.0900	0.090	0.041	0.100	0.090	0.090	200,000	0.0900	-10.00%
2022-11-11	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2022-11-10	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2022-11-09	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2022-11-08	0	0.100	0.035	0.100	-	-	0	0	-	0.100	0.035	0.100	-	-	0	-	0.00%
2022-11-07	0	0.100	0.021	0.100	-	-	0	0	-	0.100	0.021	0.100	-	-	0	-	0.00%
2022-11-04	0	0.100	-	0.100	0.100	0.100	18,000	1,800	0.1000	0.100	-	0.100	0.100	0.100	18,000	0.1000	0.00%
2022-11-03	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2022-11-02	0	0.100	0.031	0.100	-	-	0	0	-	0.100	0.031	0.100	-	-	0	-	-0.99%
2022-11-01	0	0.101	-	0.101	-	-	0	0	-	0.101	-	0.101	-	-	0	-	0.00%
2022-10-31	0	0.101	0.052	0.106	0.101	0.106	102,000	10,312	0.1011	0.101	0.052	0.106	0.101	0.106	102,000	0.1011	-4.72%
2022-10-28	0	0.106	-	0.106	-	-	0	0	-	0.106	-	0.106	-	-	0	-	-0.93%
2022-10-27	0	0.107	-	0.107	-	-	0	0	-	0.107	-	0.107	-	-	0	-	0.00%
2022-10-26	0	0.107	-	0.107	-	-	0	0	-	0.107	-	0.107	-	-	0	-	0.00%
2022-10-25	0	0.107	-	0.107	-	-	0	0	-	0.107	-	0.107	-	-	0	-	0.00%
2022-10-24	0	0.107	-	0.107	-	-	0	0	-	0.107	-	0.107	-	-	0	-	-0.93%
2022-10-21	0	0.108	-	0.108	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2022-10-20	0	0.108	-	0.108	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2022-10-19	0	0.108	-	0.108	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2022-10-18	0	0.108	0.100	0.108	-	-	2,000	200	0.1000	0.108	0.100	0.108	-	-	2,000	0.1000	-0.92%
2022-10-17	0	0.109	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2022-10-14	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	0.00%
2022-10-13	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	0.00%
2022-10-12	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	0.00%
2022-10-11	0	0.109	0.031	-	-	-	0	0	-	0.109	0.031	-	-	-	0	-	0.00%
2022-10-10	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	0.00%
2022-10-07	0	0.109	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2022-10-06	0	0.109	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2022-10-05	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	0.00%
2022-10-03	0	0.109	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2022-09-30	0	0.109	-	0.109	0.109	0.109	2,000	218	0.1090	0.109	-	0.109	0.109	0.109	2,000	0.1090	0.00%
2022-09-29	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	0.00%
2022-09-28	0	0.109	0.050	0.109	-	-	0	0	-	0.109	0.050	0.109	-	-	0	-	-0.91%
2022-09-27	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2022-09-26	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2022-09-23	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2022-09-22	0	0.110	0.043	0.110	-	-	0	0	-	0.110	0.043	0.110	-	-	0	-	0.00%
2022-09-21	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2022-09-20	0	0.110	-	-	0.110	0.110	40,000	4,400	0.1100	0.110	-	-	0.110	0.110	40,000	0.1100	0.00%
2022-09-19	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2022-09-16	0	0.110	0.070	0.130	0.110	0.110	40,000	4,400	0.1100	0.110	0.070	0.130	0.110	0.110	40,000	0.1100	0.00%
2022-09-15	0	0.110	-	0.110	0.110	0.110	40,000	4,400	0.1100	0.110	-	0.110	0.110	0.110	40,000	0.1100	0.00%
2022-09-14	0	0.110	-	-	0.110	0.110	40,000	4,400	0.1100	0.110	-	-	0.110	0.110	40,000	0.1100	0.00%
2022-09-13	0	0.110	-	-	0.110	0.110	40,000	4,400	0.1100	0.110	-	-	0.110	0.110	40,000	0.1100	0.00%
2022-09-09	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2022-09-08	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2022-09-07	0	0.110	0.110	0.120	0.100	0.120	100,000	10,682	0.1068	0.110	0.110	0.120	0.100	0.120	100,000	0.1068	-9.09%
2022-09-06	0	0.121	-	0.121	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2022-09-05	0	0.121	-	0.121	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2022-09-02	0	0.121	-	0.121	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2022-09-01	0	0.121	-	0.121	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2022-08-31	0	0.121	-	0.121	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2022-08-30	0	0.121	-	0.121	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2022-08-29	0	0.121	0.043	0.121	-	-	0	0	-	0.121	0.043	0.121	-	-	0	-	0.00%
2022-08-26	0	0.121	-	-	0.120	0.121	140,000	16,820	0.1201	0.121	-	-	0.120	0.121	140,000	0.1201	0.83%
2022-08-25	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
2022-08-24	0	0.120	0.105	0.120	0.120	0.120	2,000	240	0.1200	0.120	0.105	0.120	0.120	0.120	2,000	0.1200	-7.69%
2022-08-23	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2022-08-22	0	0.130	0.111	0.138	0.130	0.130	20,000	2,600	0.1300	0.130	0.111	0.138	0.130	0.130	20,000	0.1300	-5.80%
2022-08-19	0	0.138	0.134	0.138	0.130	0.138	142,000	19,120	0.1346	0.138	0.134	0.138	0.130	0.138	142,000	0.1346	-9.21%
2022-08-18	0	0.152	-	0.152	-	-	0	0	-	0.152	-	0.152	-	-	0	-	0.00%
2022-08-17	0	0.152	-	0.152	-	-	0	0	-	0.152	-	0.152	-	-	0	-	0.00%
2022-08-16	0	0.152	-	0.152	-	-	0	0	-	0.152	-	0.152	-	-	0	-	-0.65%
2022-08-15	0	0.153	-	0.153	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2022-08-12	0	0.153	-	0.153	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2022-08-11	0	0.153	-	0.153	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2022-08-10	0	0.153	-	0.153	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2022-08-09	0	0.153	-	0.154	-	-	0	0	-	0.153	-	0.154	-	-	0	-	0.00%
2022-08-08	0	0.153	-	0.155	0.153	0.153	20,000	3,060	0.1530	0.153	-	0.155	0.153	0.153	20,000	0.1530	0.66%
2022-08-05	0	0.152	-	-	0.152	0.152	20,000	3,040	0.1520	0.152	-	-	0.152	0.152	20,000	0.1520	0.66%
2022-08-04	0	0.151	-	-	0.151	0.151	20,000	3,020	0.1510	0.151	-	-	0.151	0.151	20,000	0.1510	0.67%
2022-08-03	0	0.150	-	-	0.150	0.150	20,000	3,000	0.1500	0.150	-	-	0.150	0.150	20,000	0.1500	0.00%
2022-08-02	0	0.150	0.150	-	0.150	0.150	20,000	3,000	0.1500	0.150	0.150	-	0.150	0.150	20,000	0.1500	0.00%
2022-08-01	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2022-07-29	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2022-07-28	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2022-07-27	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2022-07-26	0	0.150	0.150	-	0.150	0.150	80,000	12,000	0.1500	0.150	0.150	-	0.150	0.150	80,000	0.1500	0.00%
2022-07-25	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2022-07-22	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2022-07-21	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2022-07-20	0	0.150	-	0.150	0.150	0.150	10,000	1,500	0.1500	0.150	-	0.150	0.150	0.150	10,000	0.1500	0.00%
2022-07-19	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	-0.66%
2022-07-18	0	0.151	-	0.151	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
2022-07-15	0	0.151	-	0.151	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
2022-07-14	0	0.151	-	0.151	0.151	0.151	18,000	2,718	0.1510	0.151	-	0.151	0.151	0.151	18,000	0.1510	0.00%
2022-07-13	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2022-07-12	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2022-07-11	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2022-07-08	0	0.151	0.151	-	-	-	0	0	-	0.151	0.151	-	-	-	0	-	0.00%
2022-07-07	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2022-07-06	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2022-07-05	0	0.151	-	0.200	-	-	0	0	-	0.151	-	0.200	-	-	0	-	0.00%
2022-07-04	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2022-06-30	0	0.151	0.151	-	-	-	0	0	-	0.151	0.151	-	-	-	0	-	0.00%
2022-06-29	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2022-06-28	0	0.151	0.150	-	-	-	0	0	-	0.151	0.150	-	-	-	0	-	0.00%
2022-06-27	0	0.151	0.151	-	0.151	0.151	30,000	4,530	0.1510	0.151	0.151	-	0.151	0.151	30,000	0.1510	0.00%
2022-06-24	0	0.151	0.151	-	0.151	0.151	6,000	906	0.1510	0.151	0.151	-	0.151	0.151	6,000	0.1510	0.67%
2022-06-23	0	0.150	0.150	-	0.150	0.150	6,000	900	0.1500	0.150	0.150	-	0.150	0.150	6,000	0.1500	0.00%
2022-06-22	0	0.150	0.150	-	0.150	0.150	34,000	5,100	0.1500	0.150	0.150	-	0.150	0.150	34,000	0.1500	0.00%
2022-06-21	0	0.150	0.150	-	0.150	0.150	20,000	3,000	0.1500	0.150	0.150	-	0.150	0.150	20,000	0.1500	-14.29%
2022-06-20	0	0.175	-	0.175	0.175	0.175	6,000	1,050	0.1750	0.175	-	0.175	0.175	0.175	6,000	0.1750	-2.78%
2022-06-17	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-06-16	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-3.23%
2022-06-15	0	0.186	-	0.186	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
2022-06-14	0	0.186	-	0.186	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
2022-06-13	0	0.186	0.093	0.186	-	-	0	0	-	0.186	0.093	0.186	-	-	0	-	0.00%
2022-06-10	0	0.186	-	0.186	-	-	0	0	-	0.186	-	0.186	-	-	0	-	-1.06%
2022-06-09	0	0.188	-	0.188	-	-	0	0	-	0.188	-	0.188	-	-	0	-	-0.53%
2022-06-08	0	0.189	-	0.189	-	-	0	0	-	0.189	-	0.189	-	-	0	-	-0.53%
2022-06-07	0	0.190	-	0.190	0.192	0.192	114,000	21,888	0.1920	0.190	-	0.190	0.192	0.192	114,000	0.1920	-1.04%
2022-06-06	0	0.192	0.109	0.192	0.193	0.194	50,000	9,680	0.1936	0.192	0.109	0.192	0.193	0.194	50,000	0.1936	-4.00%
2022-06-02	0	0.200	0.123	0.200	0.200	0.250	746,000	159,770	0.2142	0.200	0.123	0.200	0.200	0.250	746,000	0.2142	29.03%
2022-06-01	0	0.155	0.146	0.170	0.151	0.153	198,000	29,902	0.1510	0.155	0.146	0.170	0.151	0.153	198,000	0.1510	2.65%
2022-05-31	0	0.151	-	0.151	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
2022-05-30	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2022-05-27	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2022-05-26	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2022-05-25	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2022-05-24	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2022-05-23	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2022-05-20	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2022-05-19	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2022-05-18	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2022-05-17	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2022-05-16	0	0.151	-	0.151	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
2022-05-13	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2022-05-12	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2022-05-11	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2022-05-10	0	0.151	-	-	0.151	0.151	2,000	302	0.1510	0.151	-	-	0.151	0.151	2,000	0.1510	0.00%
2022-05-06	0	0.151	0.151	-	-	-	0	0	-	0.151	0.151	-	-	-	0	-	0.67%
2022-05-05	0	0.150	0.050	0.150	-	-	0	0	-	0.150	0.050	0.150	-	-	0	-	0.00%
2022-05-04	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	-1.32%
2022-05-03	0	0.152	-	0.153	-	-	0	0	-	0.152	-	0.153	-	-	0	-	0.00%
2022-04-29	0	0.152	-	0.152	-	-	0	0	-	0.152	-	0.152	-	-	0	-	-0.65%
2022-04-28	0	0.153	-	0.153	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2022-04-27	0	0.153	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2022-04-26	0	0.153	-	0.153	0.153	0.153	52,000	7,956	0.1530	0.153	-	0.153	0.153	0.153	52,000	0.1530	0.00%
2022-04-25	0	0.153	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2022-04-22	0	0.153	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2022-04-21	0	0.153	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2022-04-20	0	0.153	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2022-04-19	0	0.153	0.153	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.00%
2022-04-14	0	0.153	0.153	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.00%
2022-04-13	0	0.153	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2022-04-12	0	0.153	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2022-04-11	0	0.153	0.153	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.00%
2022-04-08	0	0.153	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2022-04-07	0	0.153	0.153	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.00%
2022-04-06	0	0.153	0.153	-	0.153	0.153	2,000	306	0.1530	0.153	0.153	-	0.153	0.153	2,000	0.1530	0.00%
2022-04-04	0	0.153	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2022-04-01	0	0.153	-	0.153	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2022-03-31	0	0.153	-	0.490	-	-	0	0	-	0.153	-	0.490	-	-	0	-	0.00%
2022-03-30	0	0.153	0.133	0.153	-	-	0	0	-	0.153	0.133	0.153	-	-	0	-	0.00%
2022-03-29	0	0.153	0.133	0.153	-	-	0	0	-	0.153	0.133	0.153	-	-	0	-	0.00%
2022-03-28	0	0.153	-	0.153	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2022-03-25	0	0.153	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2022-03-24	0	0.153	-	0.153	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2022-03-23	0	0.153	0.053	0.153	0.153	0.153	18,000	2,754	0.1530	0.153	0.053	0.153	0.153	0.153	18,000	0.1530	0.00%
2022-03-22	0	0.153	-	0.153	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2022-03-21	0	0.153	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2022-03-18	0	0.153	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2022-03-17	0	0.153	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2022-03-16	0	0.153	-	0.170	-	-	0	0	-	0.153	-	0.170	-	-	0	-	0.00%
2022-03-15	0	0.153	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2022-03-14	0	0.153	-	-	0.152	0.153	24,000	3,650	0.1521	0.153	-	-	0.152	0.153	24,000	0.1521	0.00%
2022-03-11	0	0.153	0.152	-	-	-	0	0	-	0.153	0.152	-	-	-	0	-	0.00%
2022-03-10	0	0.153	0.153	-	0.151	0.181	20,000	3,560	0.1780	0.153	0.153	-	0.151	0.181	20,000	0.1780	-15.47%
2022-03-09	0	0.181	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	0.00%
2022-03-08	0	0.181	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	0.00%
2022-03-07	0	0.181	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	0.00%
2022-03-04	0	0.181	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	0.00%
2022-03-03	0	0.181	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	0.00%
2022-03-02	0	0.181	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	0.00%
2022-03-01	0	0.181	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	0.00%
2022-02-28	0	0.181	0.150	0.181	-	-	0	0	-	0.181	0.150	0.181	-	-	0	-	0.00%
2022-02-25	0	0.181	0.150	0.181	-	-	0	0	-	0.181	0.150	0.181	-	-	0	-	0.00%
2022-02-24	0	0.181	0.164	0.181	-	-	0	0	-	0.181	0.164	0.181	-	-	0	-	0.00%
2022-02-23	0	0.181	0.166	-	-	-	0	0	-	0.181	0.166	-	-	-	0	-	0.00%
2022-02-22	0	0.181	0.166	-	-	-	0	0	-	0.181	0.166	-	-	-	0	-	0.00%
2022-02-21	0	0.181	0.181	-	-	-	0	0	-	0.181	0.181	-	-	-	0	-	0.56%
2022-02-18	0	0.180	0.165	-	-	-	0	0	-	0.180	0.165	-	-	-	0	-	0.00%
2022-02-17	0	0.180	0.180	-	0.180	0.180	10,000	1,800	0.1800	0.180	0.180	-	0.180	0.180	10,000	0.1800	-4.76%
2022-02-16	0	0.189	0.169	-	-	-	0	0	-	0.189	0.169	-	-	-	0	-	0.00%
2022-02-15	0	0.189	0.164	0.201	-	-	0	0	-	0.189	0.164	0.201	-	-	0	-	0.00%
2022-02-14	0	0.189	0.172	-	-	-	0	0	-	0.189	0.172	-	-	-	0	-	0.00%
2022-02-11	0	0.189	0.171	-	-	-	0	0	-	0.189	0.171	-	-	-	0	-	0.00%
2022-02-10	0	0.189	0.169	-	-	-	0	0	-	0.189	0.169	-	-	-	0	-	0.00%
2022-02-09	0	0.189	0.172	-	-	-	0	0	-	0.189	0.172	-	-	-	0	-	0.00%
2022-02-08	0	0.189	0.189	-	0.186	0.196	56,000	10,624	0.1897	0.189	0.189	-	0.186	0.196	56,000	0.1897	-10.00%
2022-02-07	0	0.210	0.210	0.217	0.205	0.205	6,000	1,230	0.2050	0.210	0.210	0.217	0.205	0.205	6,000	0.2050	-1.87%
2022-02-04	0	0.214	-	0.217	-	-	0	0	-	0.214	-	0.217	-	-	0	-	0.00%
2022-01-31	0	0.214	-	-	-	-	0	0	-	0.214	-	-	-	-	0	-	0.00%
2022-01-28	0	0.214	-	0.214	-	-	0	0	-	0.214	-	0.214	-	-	0	-	0.00%
2022-01-27	0	0.214	-	0.217	-	-	0	0	-	0.214	-	0.217	-	-	0	-	0.00%
2022-01-26	0	0.214	-	0.217	-	-	0	0	-	0.214	-	0.217	-	-	0	-	0.00%
2022-01-25	0	0.214	-	-	-	-	0	0	-	0.214	-	-	-	-	0	-	0.00%
2022-01-24	0	0.214	0.126	0.217	-	-	0	0	-	0.214	0.126	0.217	-	-	0	-	0.00%
2022-01-21	0	0.214	-	0.214	-	-	0	0	-	0.214	-	0.214	-	-	0	-	-1.38%
2022-01-20	0	0.217	-	0.225	-	-	0	0	-	0.217	-	0.225	-	-	0	-	0.00%
2022-01-19	0	0.217	0.217	0.225	-	-	0	0	-	0.217	0.217	0.225	-	-	0	-	0.00%
2022-01-18	0	0.217	-	0.217	-	-	0	0	-	0.217	-	0.217	-	-	0	-	0.00%
2022-01-17	0	0.217	0.199	0.217	-	-	0	0	-	0.217	0.199	0.217	-	-	0	-	0.00%
2022-01-14	0	0.217	0.162	0.217	0.217	0.217	30,000	6,510	0.2170	0.217	0.162	0.217	0.217	0.217	30,000	0.2170	12.44%
2022-01-13	0	0.193	-	0.217	-	-	0	0	-	0.193	-	0.217	-	-	0	-	0.00%
2022-01-12	0	0.193	-	0.193	-	-	0	0	-	0.193	-	0.193	-	-	0	-	0.00%
2022-01-11	0	0.193	0.126	0.197	0.193	0.193	6,000	1,158	0.1930	0.193	0.126	0.197	0.193	0.193	6,000	0.1930	-3.02%
2022-01-10	0	0.199	0.199	0.217	0.199	0.199	20,000	3,980	0.1990	0.199	0.199	0.217	0.199	0.199	20,000	0.1990	-8.29%
2022-01-07	0	0.217	0.200	-	-	-	0	0	-	0.217	0.200	-	-	-	0	-	0.00%
2022-01-06	0	0.217	0.199	-	-	-	0	0	-	0.217	0.199	-	-	-	0	-	0.00%
2022-01-05	0	0.217	0.205	0.241	-	-	0	0	-	0.217	0.205	0.241	-	-	0	-	0.00%
2022-01-04	0	0.217	0.198	-	0.217	0.217	60,000	13,020	0.2170	0.217	0.198	-	0.217	0.217	60,000	0.2170	0.00%
2022-01-03	0	0.217	-	0.217	0.217	0.217	6,000	1,302	0.2170	0.217	-	0.217	0.217	0.217	6,000	0.2170	0.00%
2021-12-31	0	0.217	-	0.217	0.217	0.217	30,000	6,510	0.2170	0.217	-	0.217	0.217	0.217	30,000	0.2170	0.00%
2021-12-30	0	0.217	-	0.240	-	-	0	0	-	0.217	-	0.240	-	-	0	-	0.00%
2021-12-29	0	0.217	0.198	0.217	0.217	0.217	44,000	9,548	0.2170	0.217	0.198	0.217	0.217	0.217	44,000	0.2170	0.00%
2021-12-28	0	0.217	-	0.300	-	-	0	0	-	0.217	-	0.300	-	-	0	-	0.00%
2021-12-24	0	0.217	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2021-12-23	0	0.217	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2021-12-22	0	0.217	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2021-12-21	0	0.217	-	0.241	-	-	0	0	-	0.217	-	0.241	-	-	0	-	0.00%
2021-12-20	0	0.217	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2021-12-17	0	0.217	0.217	0.248	0.217	0.217	2,000	434	0.2170	0.217	0.217	0.248	0.217	0.217	2,000	0.2170	-1.36%
2021-12-16	0	0.220	-	0.250	-	-	0	0	-	0.220	-	0.250	-	-	0	-	0.00%
2021-12-15	0	0.220	-	0.249	0.220	0.242	38,000	9,152	0.2408	0.220	-	0.249	0.220	0.242	38,000	0.2408	-7.56%
2021-12-14	0	0.238	-	0.250	-	-	0	0	-	0.238	-	0.250	-	-	0	-	0.00%
2021-12-13	0	0.238	-	0.250	-	-	0	0	-	0.238	-	0.250	-	-	0	-	0.00%
2021-12-10	0	0.238	-	0.250	-	-	0	0	-	0.238	-	0.250	-	-	0	-	0.00%
2021-12-09	0	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2021-12-08	0	0.238	0.151	0.250	-	-	0	0	-	0.238	0.151	0.250	-	-	0	-	0.00%
2021-12-07	0	0.238	-	0.250	-	-	0	0	-	0.238	-	0.250	-	-	0	-	0.00%
2021-12-06	0	0.238	-	0.250	-	-	0	0	-	0.238	-	0.250	-	-	0	-	0.00%
2021-12-03	0	0.238	0.220	0.250	-	-	0	0	-	0.238	0.220	0.250	-	-	0	-	0.00%
2021-12-02	0	0.238	-	0.250	-	-	0	0	-	0.238	-	0.250	-	-	0	-	0.00%
2021-12-01	0	0.238	-	0.250	-	-	0	0	-	0.238	-	0.250	-	-	0	-	0.00%
2021-11-30	0	0.238	-	0.250	-	-	0	0	-	0.238	-	0.250	-	-	0	-	0.00%
2021-11-29	0	0.238	-	0.238	0.238	0.238	18,000	4,284	0.2380	0.238	-	0.238	0.238	0.238	18,000	0.2380	0.00%
2021-11-26	0	0.238	0.222	0.250	-	-	0	0	-	0.238	0.222	0.250	-	-	0	-	0.00%
2021-11-25	0	0.238	0.221	0.250	0.238	0.238	6,000	1,428	0.2380	0.238	0.221	0.250	0.238	0.238	6,000	0.2380	0.00%
2021-11-24	0	0.238	0.220	0.250	-	-	0	0	-	0.238	0.220	0.250	-	-	0	-	0.00%
2021-11-23	0	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2021-11-22	0	0.238	-	0.249	-	-	0	0	-	0.238	-	0.249	-	-	0	-	0.00%
2021-11-19	0	0.238	-	0.250	-	-	0	0	-	0.238	-	0.250	-	-	0	-	0.00%
2021-11-18	0	0.238	-	0.249	-	-	0	0	-	0.238	-	0.249	-	-	0	-	0.00%
2021-11-17	0	0.238	-	0.250	-	-	0	0	-	0.238	-	0.250	-	-	0	-	0.00%
2021-11-16	0	0.238	0.238	0.250	-	-	0	0	-	0.238	0.238	0.250	-	-	0	-	0.00%
2021-11-15	0	0.238	0.238	0.250	0.238	0.238	8,000	1,904	0.2380	0.238	0.238	0.250	0.238	0.238	8,000	0.2380	0.00%
2021-11-12	0	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2021-11-11	0	0.238	0.238	0.250	0.238	0.238	44,000	10,472	0.2380	0.238	0.238	0.250	0.238	0.238	44,000	0.2380	0.00%
2021-11-10	0	0.238	-	0.238	0.238	0.238	2,000	476	0.2380	0.238	-	0.238	0.238	0.238	2,000	0.2380	0.00%
2021-11-09	0	0.238	-	0.250	-	-	0	0	-	0.238	-	0.250	-	-	0	-	0.00%
2021-11-08	0	0.238	0.238	0.250	-	-	0	0	-	0.238	0.238	0.250	-	-	0	-	0.00%
2021-11-05	0	0.238	-	0.250	-	-	0	0	-	0.238	-	0.250	-	-	0	-	0.00%
2021-11-04	0	0.238	0.128	0.250	-	-	0	0	-	0.238	0.128	0.250	-	-	0	-	0.00%
2021-11-03	0	0.238	-	0.250	-	-	0	0	-	0.238	-	0.250	-	-	0	-	0.00%
2021-11-02	0	0.238	-	0.250	-	-	0	0	-	0.238	-	0.250	-	-	0	-	0.00%
2021-11-01	0	0.238	0.220	0.250	0.220	0.238	6,000	1,356	0.2260	0.238	0.220	0.250	0.220	0.238	6,000	0.2260	0.00%
2021-10-29	0	0.238	0.220	0.250	-	-	0	0	-	0.238	0.220	0.250	-	-	0	-	0.00%
2021-10-28	0	0.238	0.220	0.250	-	-	0	0	-	0.238	0.220	0.250	-	-	0	-	0.00%
2021-10-27	0	0.238	0.220	0.250	-	-	0	0	-	0.238	0.220	0.250	-	-	0	-	0.00%
2021-10-26	0	0.238	0.238	0.250	-	-	0	0	-	0.238	0.238	0.250	-	-	0	-	3.48%
2021-10-25	0	0.230	0.230	0.250	0.230	0.230	8,000	1,840	0.2300	0.230	0.230	0.250	0.230	0.230	8,000	0.2300	2.22%
2021-10-22	0	0.225	0.225	0.230	0.225	0.225	14,000	3,150	0.2250	0.225	0.225	0.230	0.225	0.225	14,000	0.2250	0.00%
2021-10-21	0	0.225	0.225	0.230	-	-	0	0	-	0.225	0.225	0.230	-	-	0	-	0.00%
2021-10-20	0	0.225	0.225	0.230	0.225	0.225	22,000	4,950	0.2250	0.225	0.225	0.230	0.225	0.225	22,000	0.2250	-2.17%
2021-10-19	0	0.230	0.230	0.235	0.230	0.230	20,000	4,600	0.2300	0.230	0.230	0.235	0.230	0.230	20,000	0.2300	-4.17%
2021-10-18	0	0.240	0.221	0.240	0.240	0.240	18,000	4,320	0.2400	0.240	0.221	0.240	0.240	0.240	18,000	0.2400	0.00%
2021-10-15	0	0.240	0.220	0.240	-	-	0	0	-	0.240	0.220	0.240	-	-	0	-	0.00%
2021-10-12	0	0.240	0.240	0.250	0.240	0.240	4,000	960	0.2400	0.240	0.240	0.250	0.240	0.240	4,000	0.2400	0.00%
2021-10-11	0	0.240	0.230	0.240	0.240	0.240	10,000	2,400	0.2400	0.240	0.230	0.240	0.240	0.240	10,000	0.2400	0.00%
2021-10-08	0	0.240	0.240	0.250	-	-	0	0	-	0.240	0.240	0.250	-	-	0	-	0.00%
2021-10-07	0	0.240	0.240	0.250	-	-	0	0	-	0.240	0.240	0.250	-	-	0	-	0.00%
2021-10-06	0	0.240	0.220	0.240	0.240	0.240	2,000	480	0.2400	0.240	0.220	0.240	0.240	0.240	2,000	0.2400	3.45%
2021-10-05	0	0.232	0.221	0.240	-	-	0	0	-	0.232	0.221	0.240	-	-	0	-	0.00%
2021-10-04	0	0.232	0.223	0.255	-	-	0	0	-	0.232	0.223	0.255	-	-	0	-	0.00%
2021-09-30	0	0.232	0.222	0.232	0.222	0.232	62,000	14,252	0.2299	0.232	0.222	0.232	0.222	0.232	62,000	0.2299	0.00%
2021-09-29	0	0.232	0.222	0.232	-	-	0	0	-	0.232	0.222	0.232	-	-	0	-	0.00%
2021-09-28	0	0.232	0.223	0.244	0.226	0.232	202,000	45,664	0.2261	0.232	0.223	0.244	0.226	0.232	202,000	0.2261	-7.20%
2021-09-27	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2021-09-24	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2021-09-23	0	0.250	0.230	0.280	-	-	0	0	-	0.250	0.230	0.280	-	-	0	-	0.00%
2021-09-21	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2021-09-20	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2021-09-17	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2021-09-16	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2021-09-15	0	0.250	0.230	0.280	0.250	0.250	30,000	7,500	0.2500	0.250	0.230	0.280	0.250	0.250	30,000	0.2500	0.00%
2021-09-14	0	0.250	0.230	0.250	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	0.00%
2021-09-13	0	0.250	-	0.250	0.250	0.250	4,000	1,000	0.2500	0.250	-	0.250	0.250	0.250	4,000	0.2500	0.00%
2021-09-10	0	0.250	0.250	0.280	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	0.00%
2021-09-09	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2021-09-08	0	0.250	0.246	0.280	-	-	0	0	-	0.250	0.246	0.280	-	-	0	-	0.00%
2021-09-07	0	0.250	0.241	0.280	-	-	0	0	-	0.250	0.241	0.280	-	-	0	-	0.00%
2021-09-06	0	0.250	0.250	0.280	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	2.04%
2021-09-03	0	0.245	0.245	0.280	0.240	0.240	22,000	5,280	0.2400	0.245	0.245	0.280	0.240	0.240	22,000	0.2400	-2.00%
2021-09-02	0	0.250	0.250	0.285	-	-	0	0	-	0.250	0.250	0.285	-	-	0	-	0.00%
2021-09-01	0	0.250	0.250	0.280	0.240	0.280	304,000	77,500	0.2549	0.250	0.250	0.280	0.240	0.280	304,000	0.2549	-3.85%
2021-08-31	0	0.260	-	0.340	-	-	0	0	-	0.260	-	0.340	-	-	0	-	0.00%
2021-08-30	0	0.260	-	0.340	-	-	0	0	-	0.260	-	0.340	-	-	0	-	0.00%
2021-08-27	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2021-08-26	0	0.260	0.260	0.330	0.260	0.260	12,000	3,120	0.2600	0.260	0.260	0.330	0.260	0.260	12,000	0.2600	0.00%
2021-08-25	0	0.260	-	0.330	-	-	0	0	-	0.260	-	0.330	-	-	0	-	0.00%
2021-08-24	0	0.260	0.240	0.330	-	-	0	0	-	0.260	0.240	0.330	-	-	0	-	0.00%
2021-08-23	0	0.260	0.201	0.330	-	-	0	0	-	0.260	0.201	0.330	-	-	0	-	0.00%
2021-08-20	0	0.260	0.161	0.300	-	-	0	0	-	0.260	0.161	0.300	-	-	0	-	0.00%
2021-08-19	0	0.260	-	0.350	-	-	0	0	-	0.260	-	0.350	-	-	0	-	0.00%
2021-08-18	0	0.260	-	0.350	-	-	0	0	-	0.260	-	0.350	-	-	0	-	0.00%
2021-08-17	0	0.260	0.220	0.350	-	-	0	0	-	0.260	0.220	0.350	-	-	0	-	0.00%
2021-08-16	0	0.260	-	0.350	0.260	0.260	2,000	520	0.2600	0.260	-	0.350	0.260	0.260	2,000	0.2600	0.00%
2021-08-13	0	0.260	-	0.350	-	-	0	0	-	0.260	-	0.350	-	-	0	-	0.00%
2021-08-12	0	0.260	0.241	0.350	-	-	0	0	-	0.260	0.241	0.350	-	-	0	-	0.00%
2021-08-11	0	0.260	0.260	0.330	0.230	0.330	416,000	97,980	0.2355	0.260	0.260	0.330	0.230	0.330	416,000	0.2355	-3.70%
2021-08-10	0	0.270	0.270	0.330	-	-	0	0	-	0.270	0.270	0.330	-	-	0	-	0.00%
2021-08-09	0	0.270	0.236	0.330	-	-	0	0	-	0.270	0.236	0.330	-	-	0	-	0.00%
2021-08-06	0	0.270	-	0.330	0.270	0.270	200,000	54,000	0.2700	0.270	-	0.330	0.270	0.270	200,000	0.2700	0.00%
2021-08-05	0	0.270	0.270	0.335	0.260	0.300	14,000	3,850	0.2750	0.270	0.270	0.335	0.260	0.300	14,000	0.2750	-8.47%
2021-08-04	0	0.295	0.295	0.330	0.270	0.290	104,000	28,320	0.2723	0.295	0.295	0.330	0.270	0.290	104,000	0.2723	11.32%
2021-08-03	0	0.265	0.265	0.280	0.260	0.260	220,000	57,200	0.2600	0.265	0.265	0.280	0.260	0.260	220,000	0.2600	-1.85%
2021-08-02	0	0.270	0.270	0.320	-	-	0	0	-	0.270	0.270	0.320	-	-	0	-	0.00%
2021-07-30	0	0.270	0.260	0.290	-	-	0	0	-	0.270	0.260	0.290	-	-	0	-	0.00%
2021-07-29	0	0.270	0.270	0.290	0.260	0.270	4,000	1,060	0.2650	0.270	0.270	0.290	0.260	0.270	4,000	0.2650	0.00%
2021-07-28	0	0.270	0.270	0.305	0.260	0.260	42,000	11,220	0.2671	0.270	0.270	0.305	0.260	0.260	42,000	0.2671	-3.57%
2021-07-27	0	0.280	0.260	0.290	-	-	0	0	-	0.280	0.260	0.290	-	-	0	-	0.00%
2021-07-26	0	0.280	0.260	0.300	0.280	0.280	102,000	28,560	0.2800	0.280	0.260	0.300	0.280	0.280	102,000	0.2800	0.00%
2021-07-23	0	0.280	0.265	0.315	-	-	0	0	-	0.280	0.265	0.315	-	-	0	-	0.00%
2021-07-22	0	0.280	0.270	0.300	-	-	0	0	-	0.280	0.270	0.300	-	-	0	-	0.00%
2021-07-21	0	0.280	0.231	0.310	0.280	0.285	204,000	57,140	0.2801	0.280	0.231	0.310	0.280	0.285	204,000	0.2801	0.00%
2021-07-20	0	0.280	0.280	0.290	0.280	0.280	52,000	14,560	0.2800	0.280	0.280	0.290	0.280	0.280	52,000	0.2800	7.69%
2021-07-19	0	0.260	0.250	0.280	0.250	0.260	208,000	53,960	0.2594	0.260	0.250	0.280	0.250	0.260	208,000	0.2594	4.00%
2021-07-16	0	0.250	0.250	0.280	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	0.00%
2021-07-15	0	0.250	0.231	0.280	0.250	0.250	2,000	500	0.2500	0.250	0.231	0.280	0.250	0.250	2,000	0.2500	0.00%
2021-07-14	0	0.250	0.250	0.280	0.250	0.250	32,000	8,000	0.2500	0.250	0.250	0.280	0.250	0.250	32,000	0.2500	-3.85%
2021-07-13	0	0.260	0.235	0.320	-	-	0	0	-	0.260	0.235	0.320	-	-	0	-	0.00%
2021-07-12	0	0.260	0.250	0.275	0.260	0.260	20,000	5,200	0.2600	0.260	0.250	0.275	0.260	0.260	20,000	0.2600	1.96%
2021-07-09	0	0.255	-	0.260	-	-	0	0	-	0.255	-	0.260	-	-	0	-	0.00%
2021-07-08	0	0.255	0.240	0.295	0.230	0.255	146,000	34,476	0.2361	0.255	0.240	0.295	0.230	0.255	146,000	0.2361	-1.92%
2021-07-07	0	0.260	0.240	0.325	-	-	0	0	-	0.260	0.240	0.325	-	-	0	-	0.00%
2021-07-06	0	0.260	0.231	0.320	-	-	0	0	-	0.260	0.231	0.320	-	-	0	-	0.00%
2021-07-05	0	0.260	0.260	0.320	-	-	0	0	-	0.260	0.260	0.320	-	-	0	-	0.00%
2021-07-02	0	0.260	0.231	0.320	-	-	0	0	-	0.260	0.231	0.320	-	-	0	-	0.00%
2021-06-30	0	0.260	0.260	0.310	0.240	0.260	4,000	1,000	0.2500	0.260	0.260	0.310	0.240	0.260	4,000	0.2500	-1.89%
2021-06-29	0	0.265	0.265	0.310	0.260	0.260	8,000	2,080	0.2600	0.265	0.265	0.310	0.260	0.260	8,000	0.2600	1.92%
2021-06-28	0	0.260	0.260	0.310	0.260	0.260	8,000	2,080	0.2600	0.260	0.260	0.310	0.260	0.260	8,000	0.2600	0.00%
2021-06-25	0	0.260	0.260	0.315	-	-	0	0	-	0.260	0.260	0.315	-	-	0	-	0.00%
2021-06-24	0	0.260	0.260	0.315	-	-	0	0	-	0.260	0.260	0.315	-	-	0	-	0.00%
2021-06-23	0	0.260	0.260	0.315	0.260	0.315	26,000	8,080	0.3108	0.260	0.260	0.315	0.260	0.315	26,000	0.3108	-7.14%
2021-06-22	0	0.280	0.265	0.315	-	-	0	0	-	0.280	0.265	0.315	-	-	0	-	0.00%
2021-06-21	0	0.280	0.260	0.325	-	-	0	0	-	0.280	0.260	0.325	-	-	0	-	0.00%
2021-06-18	0	0.280	0.265	0.325	-	-	0	0	-	0.280	0.265	0.325	-	-	0	-	0.00%
2021-06-17	0	0.280	0.280	0.285	0.280	0.280	2,000	560	0.2800	0.280	0.280	0.285	0.280	0.280	2,000	0.2800	0.00%
2021-06-16	0	0.280	0.238	0.320	-	-	0	0	-	0.280	0.238	0.320	-	-	0	-	0.00%
2021-06-15	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2021-06-11	0	0.280	0.241	0.345	-	-	0	0	-	0.280	0.241	0.345	-	-	0	-	0.00%
2021-06-10	0	0.280	0.260	0.330	-	-	0	0	-	0.280	0.260	0.330	-	-	0	-	0.00%
2021-06-09	0	0.280	0.280	0.325	0.280	0.345	150,000	45,160	0.3011	0.280	0.280	0.325	0.280	0.345	150,000	0.3011	0.00%
2021-06-08	0	0.280	0.240	0.290	-	-	0	0	-	0.280	0.240	0.290	-	-	0	-	0.00%
2021-06-07	0	0.280	0.162	0.290	-	-	0	0	-	0.280	0.162	0.290	-	-	0	-	0.00%
2021-06-04	0	0.280	-	0.290	-	-	0	0	-	0.280	-	0.290	-	-	0	-	0.00%
2021-06-03	0	0.280	0.241	0.290	0.280	0.280	10,000	2,800	0.2800	0.280	0.241	0.290	0.280	0.280	10,000	0.2800	-3.45%
2021-06-02	0	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2021-06-01	0	0.290	0.260	0.290	0.265	0.290	16,000	4,300	0.2688	0.290	0.260	0.290	0.265	0.290	16,000	0.2688	7.41%
2021-05-31	0	0.270	0.265	0.290	-	-	0	0	-	0.270	0.265	0.290	-	-	0	-	0.00%
2021-05-28	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2021-05-27	0	0.270	0.270	0.280	0.270	0.275	40,000	10,950	0.2738	0.270	0.270	0.280	0.270	0.275	40,000	0.2738	-3.57%
2021-05-26	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2021-05-25	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2021-05-24	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2021-05-21	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	-3.45%
2021-05-20	0	0.290	0.260	0.290	0.290	0.290	44,000	12,760	0.2900	0.290	0.260	0.290	0.290	0.290	44,000	0.2900	0.00%
2021-05-18	0	0.290	0.270	0.330	-	-	0	0	-	0.290	0.270	0.330	-	-	0	-	0.00%
2021-05-17	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	-1.69%
2021-05-14	0	0.295	0.290	0.320	-	-	0	0	-	0.295	0.290	0.320	-	-	0	-	0.00%
2021-05-13	0	0.295	0.270	0.320	-	-	0	0	-	0.295	0.270	0.320	-	-	0	-	0.00%
2021-05-12	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	0.00%
2021-05-11	0	0.295	0.255	0.295	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	0.00%
2021-05-10	0	0.295	0.270	0.320	-	-	0	0	-	0.295	0.270	0.320	-	-	0	-	0.00%
2021-05-07	0	0.295	0.275	0.300	0.295	0.295	40,000	11,800	0.2950	0.295	0.275	0.300	0.295	0.295	40,000	0.2950	0.00%
2021-05-06	0	0.295	0.280	0.300	-	-	0	0	-	0.295	0.280	0.300	-	-	0	-	0.00%
2021-05-05	0	0.295	0.275	0.295	0.275	0.295	150,000	42,460	0.2831	0.295	0.275	0.295	0.275	0.295	150,000	0.2831	13.46%
2021-05-04	0	0.260	0.260	0.290	0.260	0.265	146,000	38,500	0.2637	0.260	0.260	0.290	0.260	0.265	146,000	0.2637	-8.77%
2021-05-03	0	0.285	0.285	0.310	-	-	0	0	-	0.285	0.285	0.310	-	-	0	-	0.00%
2021-04-30	0	0.285	0.280	0.310	-	-	0	0	-	0.285	0.280	0.310	-	-	0	-	0.00%
2021-04-29	0	0.285	0.275	0.310	-	-	0	0	-	0.285	0.275	0.310	-	-	0	-	0.00%
2021-04-28	0	0.285	0.285	0.310	-	-	0	0	-	0.285	0.285	0.310	-	-	0	-	0.00%
2021-04-27	0	0.285	0.285	0.310	0.275	0.285	62,000	17,480	0.2819	0.285	0.285	0.310	0.275	0.285	62,000	0.2819	-8.06%
2021-04-26	0	0.310	0.275	0.320	-	-	0	0	-	0.310	0.275	0.320	-	-	0	-	0.00%
2021-04-23	0	0.310	0.280	0.320	-	-	0	0	-	0.310	0.280	0.320	-	-	0	-	0.00%
2021-04-22	0	0.310	0.285	0.320	0.310	0.310	10,000	3,100	0.3100	0.310	0.285	0.320	0.310	0.310	10,000	0.3100	-3.12%
2021-04-21	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2021-04-20	0	0.320	0.290	0.320	0.270	0.330	36,000	10,830	0.3008	0.320	0.290	0.320	0.270	0.330	36,000	0.3008	0.00%
2021-04-19	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2021-04-16	0	0.320	0.300	0.320	0.300	0.325	14,000	4,300	0.3071	0.320	0.300	0.320	0.300	0.325	14,000	0.3071	3.23%
2021-04-15	0	0.310	0.310	0.330	0.300	0.320	218,000	68,910	0.3161	0.310	0.310	0.330	0.300	0.320	218,000	0.3161	-11.43%
2021-04-14	0	0.350	0.305	0.350	0.355	0.355	2,000	710	0.3550	0.350	0.305	0.350	0.355	0.355	2,000	0.3550	-2.78%
2021-04-13	0	0.360	0.295	0.360	0.290	0.360	192,000	57,180	0.2978	0.360	0.295	0.360	0.290	0.360	192,000	0.2978	24.14%
2021-04-12	0	0.290	0.290	0.325	0.285	0.290	6,000	1,720	0.2867	0.290	0.290	0.325	0.285	0.290	6,000	0.2867	-10.77%
2021-04-09	0	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	0.00%
2021-04-08	0	0.325	0.320	0.370	0.305	0.335	24,000	7,690	0.3204	0.325	0.320	0.370	0.305	0.335	24,000	0.3204	-12.16%
2021-04-07	0	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	0.00%
2021-04-01	0	0.370	0.320	0.370	0.320	0.370	44,000	14,780	0.3359	0.370	0.320	0.370	0.320	0.370	44,000	0.3359	15.63%
2021-03-31	0	0.320	0.305	0.320	0.320	0.320	46,000	14,720	0.3200	0.320	0.305	0.320	0.320	0.320	46,000	0.3200	-5.88%
2021-03-30	0	0.340	0.340	0.370	-	-	0	0	-	0.340	0.340	0.370	-	-	0	-	0.00%
2021-03-29	0	0.340	0.320	0.380	-	-	0	0	-	0.340	0.320	0.380	-	-	0	-	0.00%
2021-03-26	0	0.340	0.310	0.340	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2021-03-25	0	0.340	0.340	0.350	0.320	0.345	118,000	39,590	0.3355	0.340	0.340	0.350	0.320	0.345	118,000	0.3355	-9.33%
2021-03-24	0	0.375	0.335	0.375	-	-	0	0	-	0.375	0.335	0.375	-	-	0	-	0.00%
2021-03-23	0	0.375	0.375	0.380	0.340	0.375	34,000	12,310	0.3621	0.375	0.375	0.380	0.340	0.375	34,000	0.3621	2.74%
2021-03-22	0	0.365	0.350	0.365	0.330	0.365	86,000	29,440	0.3423	0.365	0.350	0.365	0.330	0.365	86,000	0.3423	-2.67%
2021-03-19	0	0.375	0.335	0.375	-	-	0	0	-	0.375	0.335	0.375	-	-	0	-	0.00%
2021-03-18	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	0.00%
2021-03-17	0	0.375	0.360	0.385	0.355	0.385	118,000	42,560	0.3607	0.375	0.360	0.385	0.355	0.385	118,000	0.3607	-6.25%
2021-03-16	0	0.400	0.370	0.400	0.355	0.450	198,000	75,660	0.3821	0.400	0.370	0.400	0.355	0.450	198,000	0.3821	-2.44%
2021-03-15	0	0.410	0.355	0.410	0.340	0.410	308,000	111,590	0.3623	0.410	0.355	0.410	0.340	0.410	308,000	0.3623	-2.38%
2021-03-12	0	0.420	0.420	0.455	0.420	0.480	1,306,000	595,960	0.4563	0.420	0.420	0.455	0.420	0.480	1,306,000	0.4563	2.44%
2021-03-11	0	0.410	0.380	0.410	0.310	0.420	656,000	240,670	0.3669	0.410	0.380	0.410	0.310	0.420	656,000	0.3669	28.13%
2021-03-10	0	0.320	0.315	0.350	0.320	0.360	218,000	72,650	0.3333	0.320	0.315	0.350	0.320	0.360	218,000	0.3333	-11.11%
2021-03-09	0	0.360	0.360	0.405	0.290	0.480	918,000	358,090	0.3901	0.360	0.360	0.405	0.290	0.480	918,000	0.3901	9.09%
2021-03-08	0	0.330	0.330	0.360	0.305	0.680	3,284,000	1,414,840	0.4308	0.330	0.330	0.360	0.305	0.680	3,284,000	0.4308	6.45%
2021-03-05	0	0.310	0.270	0.305	0.250	0.310	950,000	242,770	0.2555	0.310	0.270	0.305	0.250	0.310	950,000	0.2555	21.57%
2021-03-04	0	0.255	0.250	0.260	-	-	0	0	-	0.255	0.250	0.260	-	-	0	-	0.00%
2021-03-03	0	0.255	0.255	0.270	0.250	0.255	4,000	1,010	0.2525	0.255	0.255	0.270	0.250	0.255	4,000	0.2525	0.00%
2021-03-02	0	0.255	0.255	0.270	0.250	0.250	2,000	500	0.2500	0.255	0.255	0.270	0.250	0.250	2,000	0.2500	-3.77%
2021-03-01	0	0.265	0.250	0.270	-	-	0	0	-	0.265	0.250	0.270	-	-	0	-	0.00%
2021-02-26	0	0.265	0.250	0.270	-	-	0	0	-	0.265	0.250	0.270	-	-	0	-	0.00%
2021-02-25	0	0.265	0.265	0.270	0.265	0.265	6,000	1,590	0.2650	0.265	0.265	0.270	0.265	0.265	6,000	0.2650	-1.85%
2021-02-24	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	-3.57%
2021-02-23	0	0.280	0.265	0.280	0.280	0.280	100,000	28,000	0.2800	0.280	0.265	0.280	0.280	0.280	100,000	0.2800	7.69%
2021-02-22	0	0.260	0.260	0.285	0.250	0.295	46,000	11,780	0.2561	0.260	0.260	0.285	0.250	0.295	46,000	0.2561	-11.86%
2021-02-19	0	0.295	0.270	0.295	0.295	0.295	14,000	4,130	0.2950	0.295	0.270	0.295	0.295	0.295	14,000	0.2950	3.51%
2021-02-18	0	0.285	0.250	0.285	0.285	0.285	22,000	6,270	0.2850	0.285	0.250	0.285	0.285	0.285	22,000	0.2850	0.00%
2021-02-17	0	0.285	0.285	0.305	0.285	0.310	72,000	21,240	0.2950	0.285	0.285	0.305	0.285	0.310	72,000	0.2950	-8.06%
2021-02-16	0	0.310	0.285	0.310	0.305	0.310	16,000	4,920	0.3075	0.310	0.285	0.310	0.305	0.310	16,000	0.3075	8.77%
2021-02-11	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2021-02-10	0	0.285	0.255	0.365	-	-	0	0	-	0.285	0.255	0.365	-	-	0	-	0.00%
2021-02-09	0	0.285	0.255	0.380	-	-	0	0	-	0.285	0.255	0.380	-	-	0	-	0.00%
2021-02-08	0	0.285	0.250	0.300	0.285	0.285	2,000	570	0.2850	0.285	0.250	0.300	0.285	0.285	2,000	0.2850	0.00%
2021-02-05	0	0.285	0.285	0.300	0.248	0.285	34,000	9,168	0.2696	0.285	0.285	0.300	0.248	0.285	34,000	0.2696	14.00%
2021-02-04	0	0.250	0.250	0.275	0.230	0.265	88,000	21,664	0.2462	0.250	0.250	0.275	0.230	0.265	88,000	0.2462	-5.66%
2021-02-03	0	0.265	0.265	0.295	0.265	0.270	14,000	3,740	0.2671	0.265	0.265	0.295	0.265	0.270	14,000	0.2671	-5.36%
2021-02-02	0	0.280	0.270	0.295	0.280	0.280	40,000	11,200	0.2800	0.280	0.270	0.295	0.280	0.280	40,000	0.2800	-1.75%
2021-02-01	0	0.285	0.285	0.310	0.280	0.280	54,000	15,120	0.2800	0.285	0.285	0.310	0.280	0.280	54,000	0.2800	-8.06%
2021-01-29	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	0.00%
2021-01-28	0	0.310	0.275	0.310	-	-	0	0	-	0.310	0.275	0.310	-	-	0	-	0.00%
2021-01-27	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	0.00%
2021-01-26	0	0.310	0.275	0.310	0.310	0.320	70,000	21,900	0.3129	0.310	0.275	0.310	0.310	0.320	70,000	0.3129	5.08%
2021-01-25	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2021-01-22	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2021-01-21	0	0.295	0.265	0.295	0.295	0.295	12,000	3,540	0.2950	0.295	0.265	0.295	0.295	0.295	12,000	0.2950	0.00%
2021-01-20	0	0.295	0.260	0.295	0.295	0.295	10,000	2,950	0.2950	0.295	0.260	0.295	0.295	0.295	10,000	0.2950	1.72%
2021-01-19	0	0.290	0.237	0.295	0.260	0.290	152,000	44,020	0.2896	0.290	0.237	0.295	0.260	0.290	152,000	0.2896	7.41%
2021-01-18	0	0.270	0.260	0.295	-	-	0	0	-	0.270	0.260	0.295	-	-	0	-	0.00%
2021-01-15	0	0.270	0.260	0.295	0.270	0.270	2,000	540	0.2700	0.270	0.260	0.295	0.270	0.270	2,000	0.2700	0.00%
2021-01-14	0	0.270	0.265	0.295	-	-	0	0	-	0.270	0.265	0.295	-	-	0	-	0.00%
2021-01-13	0	0.270	0.270	0.280	0.270	0.270	48,000	12,960	0.2700	0.270	0.270	0.280	0.270	0.270	48,000	0.2700	1.89%
2021-01-12	0	0.265	0.265	0.295	0.260	0.260	2,000	520	0.2600	0.265	0.265	0.295	0.260	0.260	2,000	0.2600	0.00%
2021-01-11	0	0.265	0.265	0.300	0.265	0.280	216,000	57,780	0.2675	0.265	0.265	0.300	0.265	0.280	216,000	0.2675	-8.62%
2021-01-08	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	-3.33%
2021-01-07	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2021-01-06	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	-3.23%
2021-01-05	0	0.310	0.280	0.310	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	0.00%
2021-01-04	0	0.310	0.310	0.315	0.280	0.315	68,000	20,050	0.2949	0.310	0.310	0.315	0.280	0.315	68,000	0.2949	14.81%
2020-12-31	0	0.270	0.265	0.270	-	-	0	0	-	0.270	0.265	0.270	-	-	0	-	-1.82%
2020-12-30	0	0.275	0.265	0.290	-	-	0	0	-	0.275	0.265	0.290	-	-	0	-	0.00%
2020-12-29	0	0.275	0.265	0.275	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	-1.79%
2020-12-28	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2020-12-24	0	0.280	0.275	0.295	-	-	0	0	-	0.280	0.275	0.295	-	-	0	-	0.00%
2020-12-23	0	0.280	0.275	0.280	-	-	0	0	-	0.280	0.275	0.280	-	-	0	-	0.00%
2020-12-22	0	0.280	0.275	0.280	0.280	0.280	14,000	3,920	0.2800	0.280	0.275	0.280	0.280	0.280	14,000	0.2800	0.00%
2020-12-21	0	0.280	0.280	0.295	-	-	0	0	-	0.280	0.280	0.295	-	-	0	-	1.82%
2020-12-18	0	0.275	0.275	0.295	-	-	0	0	-	0.275	0.275	0.295	-	-	0	-	0.00%
2020-12-17	0	0.275	0.275	0.295	0.275	0.275	2,000	550	0.2750	0.275	0.275	0.295	0.275	0.275	2,000	0.2750	0.00%
2020-12-16	0	0.275	0.275	0.295	0.275	0.280	130,000	36,250	0.2788	0.275	0.275	0.295	0.275	0.280	130,000	0.2788	3.77%
2020-12-15	0	0.265	0.265	0.300	-	-	0	0	-	0.265	0.265	0.300	-	-	0	-	0.00%
2020-12-14	0	0.265	0.260	0.295	0.265	0.300	46,000	12,990	0.2824	0.265	0.260	0.295	0.265	0.300	46,000	0.2824	-10.17%
2020-12-11	0	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2020-12-10	0	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2020-12-09	0	0.295	-	0.295	0.300	0.300	8,000	2,400	0.3000	0.295	-	0.295	0.300	0.300	8,000	0.3000	11.32%
2020-12-08	0	0.265	0.265	0.300	0.265	0.265	2,000	530	0.2650	0.265	0.265	0.300	0.265	0.265	2,000	0.2650	0.00%
2020-12-07	0	0.265	0.260	0.300	0.265	0.265	100,000	26,500	0.2650	0.265	0.260	0.300	0.265	0.265	100,000	0.2650	0.00%
2020-12-04	0	0.265	0.265	0.300	0.265	0.270	10,000	2,660	0.2660	0.265	0.265	0.300	0.265	0.270	10,000	0.2660	-1.85%
2020-12-03	0	0.270	0.265	0.290	-	-	0	0	-	0.270	0.265	0.290	-	-	0	-	0.00%
2020-12-02	0	0.270	0.265	0.270	0.270	0.270	2,000	540	0.2700	0.270	0.265	0.270	0.270	0.270	2,000	0.2700	1.89%
2020-12-01	0	0.265	0.265	0.270	0.260	0.265	68,000	17,790	0.2616	0.265	0.265	0.270	0.260	0.265	68,000	0.2616	-1.85%
2020-11-30	0	0.270	0.270	0.290	0.265	0.265	2,000	530	0.2650	0.270	0.270	0.290	0.265	0.265	2,000	0.2650	3.85%
2020-11-27	0	0.260	0.255	0.260	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	0.00%
2020-11-26	0	0.260	0.255	0.280	-	-	0	0	-	0.260	0.255	0.280	-	-	0	-	0.00%
2020-11-25	0	0.260	0.250	0.280	0.250	0.260	708,000	180,830	0.2554	0.260	0.250	0.280	0.250	0.260	708,000	0.2554	0.00%
2020-11-24	0	0.260	0.255	0.280	0.260	0.260	108,000	28,080	0.2600	0.260	0.255	0.280	0.260	0.260	108,000	0.2600	-1.89%
2020-11-23	0	0.265	0.265	0.295	-	-	0	0	-	0.265	0.265	0.295	-	-	0	-	0.00%
2020-11-20	0	0.265	0.260	0.305	0.250	0.265	100,000	25,750	0.2575	0.265	0.260	0.305	0.250	0.265	100,000	0.2575	-5.36%
2020-11-19	0	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2020-11-18	0	0.280	0.250	0.295	-	-	0	0	-	0.280	0.250	0.295	-	-	0	-	0.00%
2020-11-17	0	0.280	0.248	0.295	-	-	0	0	-	0.280	0.248	0.295	-	-	0	-	0.00%
2020-11-16	0	0.280	0.248	0.280	-	-	0	0	-	0.280	0.248	0.280	-	-	0	-	0.00%
2020-11-13	0	0.280	0.260	0.300	-	-	0	0	-	0.280	0.260	0.300	-	-	0	-	0.00%
2020-11-12	0	0.280	0.248	0.300	-	-	0	0	-	0.280	0.248	0.300	-	-	0	-	0.00%
2020-11-11	0	0.280	0.248	0.280	-	-	0	0	-	0.280	0.248	0.280	-	-	0	-	0.00%
2020-11-10	0	0.280	0.250	0.300	0.280	0.280	4,000	1,120	0.2800	0.280	0.250	0.300	0.280	0.280	4,000	0.2800	12.00%
2020-11-09	0	0.250	0.248	0.250	0.250	0.250	4,000	1,000	0.2500	0.250	0.248	0.250	0.250	0.250	4,000	0.2500	0.00%
2020-11-06	0	0.250	0.250	0.300	0.250	0.250	12,000	3,000	0.2500	0.250	0.250	0.300	0.250	0.250	12,000	0.2500	-1.96%
2020-11-05	0	0.255	0.250	0.300	0.250	0.255	12,000	3,030	0.2525	0.255	0.250	0.300	0.250	0.255	12,000	0.2525	-1.92%
2020-11-04	0	0.260	0.250	0.300	-	-	0	0	-	0.260	0.250	0.300	-	-	0	-	0.00%
2020-11-03	0	0.260	0.260	0.300	0.250	0.260	116,000	29,640	0.2555	0.260	0.260	0.300	0.250	0.260	116,000	0.2555	4.00%
2020-11-02	0	0.250	0.250	0.300	0.250	0.250	12,000	3,000	0.2500	0.250	0.250	0.300	0.250	0.250	12,000	0.2500	-3.85%
2020-10-30	0	0.260	0.260	0.370	0.255	0.280	22,000	5,890	0.2677	0.260	0.260	0.370	0.255	0.280	22,000	0.2677	-7.14%
2020-10-29	0	0.280	0.255	0.345	-	-	0	0	-	0.280	0.255	0.345	-	-	0	-	0.00%
2020-10-28	0	0.280	0.250	0.360	-	-	0	0	-	0.280	0.250	0.360	-	-	0	-	0.00%
2020-10-27	0	0.280	0.280	0.500	0.275	0.280	82,000	22,910	0.2794	0.280	0.280	0.500	0.275	0.280	82,000	0.2794	0.00%
2020-10-23	0	0.280	0.280	0.310	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	0.00%
2020-10-22	0	0.280	0.280	0.320	0.280	0.280	100,000	28,000	0.2800	0.280	0.280	0.320	0.280	0.280	100,000	0.2800	0.00%
2020-10-21	0	0.280	0.280	0.300	0.280	0.290	14,000	3,980	0.2843	0.280	0.280	0.300	0.280	0.290	14,000	0.2843	-6.67%
2020-10-20	0	0.300	0.280	0.320	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2020-10-19	0	0.300	0.290	0.300	0.250	0.320	76,000	22,120	0.2911	0.300	0.290	0.300	0.250	0.320	76,000	0.2911	11.11%
2020-10-16	0	0.270	0.270	0.300	0.265	0.280	32,000	8,560	0.2675	0.270	0.270	0.300	0.265	0.280	32,000	0.2675	-11.48%
2020-10-15	0	0.305	0.265	0.320	-	-	0	0	-	0.305	0.265	0.320	-	-	0	-	0.00%
2020-10-14	0	0.305	0.275	0.305	-	-	0	0	-	0.305	0.275	0.305	-	-	0	-	0.00%
2020-10-12	0	0.305	0.265	0.320	-	-	0	0	-	0.305	0.265	0.320	-	-	0	-	0.00%
2020-10-09	0	0.305	0.260	0.305	-	-	0	0	-	0.305	0.260	0.305	-	-	0	-	0.00%
2020-10-08	0	0.305	0.265	0.305	0.300	0.305	48,000	14,470	0.3015	0.305	0.265	0.305	0.300	0.305	48,000	0.3015	15.09%
2020-10-07	0	0.265	0.260	0.335	0.265	0.265	2,000	530	0.2650	0.265	0.260	0.335	0.265	0.265	2,000	0.2650	-5.36%
2020-10-06	0	0.280	0.265	0.280	0.260	0.280	24,000	6,600	0.2750	0.280	0.265	0.280	0.260	0.280	24,000	0.2750	0.00%
2020-10-05	0	0.280	0.222	0.285	0.280	0.280	24,000	6,720	0.2800	0.280	0.222	0.285	0.280	0.280	24,000	0.2800	-1.75%
2020-09-30	0	0.285	0.275	0.315	0.285	0.285	4,000	1,140	0.2850	0.285	0.275	0.315	0.285	0.285	4,000	0.2850	0.00%
2020-09-29	0	0.285	0.260	0.305	-	-	0	0	-	0.285	0.260	0.305	-	-	0	-	0.00%
2020-09-28	0	0.285	0.280	0.315	0.285	0.285	64,000	18,240	0.2850	0.285	0.280	0.315	0.285	0.285	64,000	0.2850	0.00%
2020-09-25	0	0.285	0.285	0.310	-	-	0	0	-	0.285	0.285	0.310	-	-	0	-	0.00%
2020-09-24	0	0.285	0.285	0.310	-	-	0	0	-	0.285	0.285	0.310	-	-	0	-	0.00%
2020-09-23	0	0.285	0.285	0.310	0.285	0.285	24,000	6,840	0.2850	0.285	0.285	0.310	0.285	0.285	24,000	0.2850	1.79%
2020-09-22	0	0.280	0.280	0.300	0.270	0.270	2,000	540	0.2700	0.280	0.280	0.300	0.270	0.270	2,000	0.2700	-8.20%
2020-09-21	0	0.305	0.265	0.315	-	-	0	0	-	0.305	0.265	0.315	-	-	0	-	0.00%
2020-09-18	0	0.305	0.290	0.305	0.305	0.305	2,000	610	0.3050	0.305	0.290	0.305	0.305	0.305	2,000	0.3050	-3.17%
2020-09-17	0	0.315	0.270	0.330	-	-	0	0	-	0.315	0.270	0.330	-	-	0	-	0.00%
2020-09-16	0	0.315	0.275	0.315	0.320	0.335	28,000	9,090	0.3246	0.315	0.275	0.315	0.320	0.335	28,000	0.3246	12.50%
2020-09-15	0	0.280	0.280	0.340	0.280	0.280	10,000	2,800	0.2800	0.280	0.280	0.340	0.280	0.280	10,000	0.2800	-11.11%
2020-09-14	0	0.315	0.255	0.315	-	-	0	0	-	0.315	0.255	0.315	-	-	0	-	0.00%
2020-09-11	0	0.315	0.280	0.315	-	-	0	0	-	0.315	0.280	0.315	-	-	0	-	-1.56%
2020-09-10	0	0.320	0.270	0.330	-	-	0	0	-	0.320	0.270	0.330	-	-	0	-	0.00%
2020-09-09	0	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2020-09-08	0	0.320	0.280	0.320	0.295	0.335	206,000	65,790	0.3194	0.320	0.280	0.320	0.295	0.335	206,000	0.3194	8.47%
2020-09-07	0	0.295	0.270	0.325	0.275	0.290	184,000	52,060	0.2829	0.295	0.270	0.325	0.275	0.290	184,000	0.2829	9.26%
2020-09-04	0	0.270	0.270	0.320	0.265	0.300	164,000	44,350	0.2704	0.270	0.270	0.320	0.265	0.300	164,000	0.2704	-10.00%
2020-09-03	0	0.300	0.300	0.320	0.280	0.305	8,000	2,390	0.2988	0.300	0.300	0.320	0.280	0.305	8,000	0.2988	-3.23%
2020-09-02	0	0.310	0.310	0.330	0.305	0.350	744,000	230,780	0.3102	0.310	0.310	0.330	0.305	0.350	744,000	0.3102	1.64%
2020-09-01	0	0.305	0.270	0.305	-	-	0	0	-	0.305	0.270	0.305	-	-	0	-	0.00%
2020-08-31	0	0.305	0.280	0.305	0.300	0.305	156,000	47,410	0.3039	0.305	0.280	0.305	0.300	0.305	156,000	0.3039	-1.61%
2020-08-28	0	0.310	0.295	0.345	-	-	0	0	-	0.310	0.295	0.345	-	-	0	-	0.00%
2020-08-27	0	0.310	0.300	0.350	-	-	0	0	-	0.310	0.300	0.350	-	-	0	-	0.00%
2020-08-26	0	0.310	0.300	0.345	-	-	0	0	-	0.310	0.300	0.345	-	-	0	-	0.00%
2020-08-25	0	0.310	0.300	0.350	-	-	0	0	-	0.310	0.300	0.350	-	-	0	-	0.00%
2020-08-24	0	0.310	0.310	0.350	0.310	0.310	44,000	13,640	0.3100	0.310	0.310	0.350	0.310	0.310	44,000	0.3100	0.00%
2020-08-21	0	0.310	0.280	0.310	0.310	0.315	20,000	6,270	0.3135	0.310	0.280	0.310	0.310	0.315	20,000	0.3135	-1.59%
2020-08-20	0	0.315	0.300	0.345	-	-	0	0	-	0.315	0.300	0.345	-	-	0	-	0.00%
2020-08-19	0	0.315	0.300	0.370	-	-	0	0	-	0.315	0.300	0.370	-	-	0	-	0.00%
2020-08-18	0	0.315	0.300	0.370	-	-	0	0	-	0.315	0.300	0.370	-	-	0	-	0.00%
2020-08-17	0	0.315	0.270	0.350	-	-	0	0	-	0.315	0.270	0.350	-	-	0	-	0.00%
2020-08-14	0	0.315	0.300	0.355	-	-	0	0	-	0.315	0.300	0.355	-	-	0	-	0.00%
2020-08-13	0	0.315	0.310	0.375	0.315	0.315	46,000	14,490	0.3150	0.315	0.310	0.375	0.315	0.315	46,000	0.3150	-4.55%
2020-08-12	0	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	-1.49%
2020-08-11	0	0.335	0.300	0.335	0.305	0.350	62,000	20,900	0.3371	0.335	0.300	0.335	0.305	0.350	62,000	0.3371	-1.47%
2020-08-10	0	0.340	0.280	0.340	-	-	0	0	-	0.340	0.280	0.340	-	-	0	-	-1.45%
2020-08-07	0	0.345	0.280	0.350	-	-	0	0	-	0.345	0.280	0.350	-	-	0	-	0.00%
2020-08-06	0	0.345	0.305	0.345	0.345	0.345	2,000	690	0.3450	0.345	0.305	0.345	0.345	0.345	2,000	0.3450	0.00%
2020-08-05	0	0.345	0.290	0.345	0.335	0.355	148,000	50,810	0.3433	0.345	0.290	0.345	0.335	0.355	148,000	0.3433	18.97%
2020-08-04	0	0.290	0.285	0.340	-	-	0	0	-	0.290	0.285	0.340	-	-	0	-	0.00%
2020-08-03	0	0.290	0.290	0.330	-	-	0	0	-	0.290	0.290	0.330	-	-	0	-	0.00%
2020-07-31	0	0.290	0.290	0.330	0.280	0.290	32,000	9,020	0.2819	0.290	0.290	0.330	0.280	0.290	32,000	0.2819	-3.33%
2020-07-30	0	0.300	0.300	0.365	0.300	0.470	156,000	53,760	0.3446	0.300	0.300	0.365	0.300	0.470	156,000	0.3446	0.00%
2020-07-29	0	0.300	0.285	0.330	-	-	0	0	-	0.300	0.285	0.330	-	-	0	-	0.00%
2020-07-28	0	0.300	0.300	0.320	0.300	0.300	14,000	4,200	0.3000	0.300	0.300	0.320	0.300	0.300	14,000	0.3000	-3.23%
2020-07-27	0	0.310	0.285	0.320	0.310	0.310	12,000	3,720	0.3100	0.310	0.285	0.320	0.310	0.310	12,000	0.3100	8.77%
2020-07-24	0	0.285	0.285	0.300	0.280	0.285	72,000	20,340	0.2825	0.285	0.285	0.300	0.280	0.285	72,000	0.2825	-6.56%
2020-07-23	0	0.305	0.305	0.330	0.290	0.310	64,000	19,460	0.3041	0.305	0.305	0.330	0.290	0.310	64,000	0.3041	1.67%
2020-07-22	0	0.300	0.290	0.300	0.275	0.315	966,000	277,750	0.2875	0.300	0.290	0.300	0.275	0.315	966,000	0.2875	-4.76%
2020-07-21	0	0.315	0.290	0.315	0.285	0.315	598,000	175,190	0.2930	0.315	0.290	0.315	0.285	0.315	598,000	0.2930	-3.08%
2020-07-20	0	0.325	0.320	0.350	0.320	0.325	126,000	40,390	0.3206	0.325	0.320	0.350	0.320	0.325	126,000	0.3206	1.56%
2020-07-17	0	0.320	0.320	0.350	0.320	0.320	38,000	12,160	0.3200	0.320	0.320	0.350	0.320	0.320	38,000	0.3200	-11.11%
2020-07-16	0	0.360	0.360	0.385	0.330	0.385	124,000	43,150	0.3480	0.360	0.360	0.385	0.330	0.385	124,000	0.3480	-7.69%
2020-07-15	0	0.390	0.340	0.390	0.380	0.405	50,000	19,810	0.3962	0.390	0.340	0.390	0.380	0.405	50,000	0.3962	2.63%
2020-07-14	0	0.380	0.390	0.410	0.330	0.540	352,000	134,290	0.3815	0.380	0.390	0.410	0.330	0.540	352,000	0.3815	-29.63%
2020-07-13	0	0.540	0.280	0.540	0.540	0.550	32,000	17,300	0.5406	0.540	0.280	0.540	0.540	0.550	32,000	0.5406	80.00%
2020-07-10	0	0.300	0.300	0.550	0.260	0.300	50,000	13,850	0.2770	0.300	0.300	0.550	0.260	0.300	50,000	0.2770	1.69%
2020-07-09	0	0.295	0.295	0.520	0.295	0.295	16,000	4,720	0.2950	0.295	0.295	0.520	0.295	0.295	16,000	0.2950	-7.81%
2020-07-08	0	0.320	0.310	0.325	0.320	0.360	126,000	40,470	0.3212	0.320	0.310	0.325	0.320	0.360	126,000	0.3212	-5.88%
2020-07-07	0	0.340	0.300	0.345	0.310	0.345	50,000	16,290	0.3258	0.340	0.300	0.345	0.310	0.345	50,000	0.3258	11.48%
2020-07-06	0	0.305	0.305	0.320	0.295	0.305	134,000	40,160	0.2997	0.305	0.305	0.320	0.295	0.305	134,000	0.2997	3.39%
2020-07-03	0	0.295	0.270	0.300	-	-	0	0	-	0.295	0.270	0.300	-	-	0	-	0.00%
2020-07-02	0	0.295	0.280	0.300	0.270	0.295	166,000	45,710	0.2754	0.295	0.280	0.300	0.270	0.295	166,000	0.2754	-1.67%
2020-06-30	0	0.300	0.300	0.335	0.300	0.335	522,000	158,660	0.3039	0.300	0.300	0.335	0.300	0.335	522,000	0.3039	-14.29%
2020-06-29	0	0.350	0.300	0.350	0.350	0.350	52,000	18,200	0.3500	0.350	0.300	0.350	0.350	0.350	52,000	0.3500	0.00%
2020-06-26	0	0.350	0.350	0.640	0.320	0.350	22,000	7,640	0.3473	0.350	0.350	0.640	0.320	0.350	22,000	0.3473	9.38%
2020-06-24	0	0.320	0.300	0.350	-	-	0	0	-	0.320	0.300	0.350	-	-	0	-	0.00%
2020-06-23	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2020-06-22	0	0.320	0.300	0.360	-	-	0	0	-	0.320	0.300	0.360	-	-	0	-	0.00%
2020-06-19	0	0.320	0.320	0.380	0.320	0.320	2,000	640	0.3200	0.320	0.320	0.380	0.320	0.320	2,000	0.3200	-3.03%
2020-06-18	0	0.330	0.325	0.340	0.330	0.340	24,000	8,140	0.3392	0.330	0.325	0.340	0.330	0.340	24,000	0.3392	-2.94%
2020-06-17	0	0.340	0.340	0.345	0.340	0.355	38,000	13,280	0.3495	0.340	0.340	0.345	0.340	0.355	38,000	0.3495	-2.86%
2020-06-16	0	0.350	0.350	0.380	0.330	0.350	30,000	10,300	0.3433	0.350	0.350	0.380	0.330	0.350	30,000	0.3433	2.94%
2020-06-15	0	0.340	0.330	0.400	0.340	0.380	290,000	107,990	0.3724	0.340	0.330	0.400	0.340	0.380	290,000	0.3724	-5.56%
2020-06-12	0	0.360	0.355	0.365	0.340	0.400	1,990,000	708,180	0.3559	0.360	0.355	0.365	0.340	0.400	1,990,000	0.3559	-11.11%
2020-06-11	0	0.405	0.380	0.405	0.400	0.405	232,000	93,880	0.4047	0.405	0.380	0.405	0.400	0.405	232,000	0.4047	-4.71%
2020-06-10	0	0.425	0.400	0.430	0.425	0.430	74,000	31,680	0.4281	0.425	0.400	0.430	0.425	0.430	74,000	0.4281	-2.30%
2020-06-09	0	0.435	0.410	0.540	-	-	0	0	-	0.435	0.410	0.540	-	-	0	-	0.00%
2020-06-08	0	0.435	0.385	0.490	0.435	0.435	10,000	4,350	0.4350	0.435	0.385	0.490	0.435	0.435	10,000	0.4350	0.00%
2020-06-05	0	0.435	0.400	0.590	-	-	0	0	-	0.435	0.400	0.590	-	-	0	-	0.00%
2020-06-04	0	0.435	0.400	0.500	-	-	0	0	-	0.435	0.400	0.500	-	-	0	-	0.00%
2020-06-03	0	0.435	0.410	-	0.410	0.435	26,000	10,870	0.4181	0.435	0.410	-	0.410	0.435	26,000	0.4181	0.00%
2020-06-02	0	0.435	0.370	0.455	-	-	0	0	-	0.435	0.370	0.455	-	-	0	-	0.00%
2020-06-01	0	0.435	0.410	0.455	-	-	0	0	-	0.435	0.410	0.455	-	-	0	-	0.00%
2020-05-29	0	0.435	0.435	0.500	0.420	0.500	74,000	35,170	0.4753	0.435	0.435	0.500	0.420	0.500	74,000	0.4753	-13.00%
2020-05-28	0	0.500	0.400	0.510	0.500	0.500	10,000	5,000	0.5000	0.500	0.400	0.510	0.500	0.500	10,000	0.5000	-1.96%
2020-05-27	0	0.510	0.425	0.590	-	-	0	0	-	0.510	0.425	0.590	-	-	0	-	0.00%
2020-05-26	0	0.510	0.400	0.590	-	-	0	0	-	0.510	0.400	0.590	-	-	0	-	0.00%
2020-05-25	0	0.510	0.510	0.590	0.500	0.510	14,000	7,100	0.5071	0.510	0.510	0.590	0.500	0.510	14,000	0.5071	2.00%
2020-05-22	0	0.500	0.400	0.590	-	-	0	0	-	0.500	0.400	0.590	-	-	0	-	0.00%
2020-05-21	0	0.500	0.400	0.590	-	-	0	0	-	0.500	0.400	0.590	-	-	0	-	0.00%
2020-05-20	0	0.500	0.420	0.500	0.500	0.500	200,000	100,000	0.5000	0.500	0.420	0.500	0.500	0.500	200,000	0.5000	0.00%
2020-05-19	0	0.500	-	0.590	-	-	0	0	-	0.500	-	0.590	-	-	0	-	0.00%
2020-05-18	0	0.500	0.400	0.590	-	-	0	0	-	0.500	0.400	0.590	-	-	0	-	0.00%
2020-05-15	0	0.500	0.400	0.500	-	-	0	0	-	0.500	0.400	0.500	-	-	0	-	0.00%
2020-05-14	0	0.500	0.400	0.590	-	-	0	0	-	0.500	0.400	0.590	-	-	0	-	0.00%
2020-05-13	0	0.500	0.400	0.590	-	-	0	0	-	0.500	0.400	0.590	-	-	0	-	0.00%
2020-05-12	0	0.500	0.500	0.590	-	-	0	0	-	0.500	0.500	0.590	-	-	0	-	0.00%
2020-05-11	0	0.500	0.490	0.590	0.460	0.500	30,000	14,500	0.4833	0.500	0.490	0.590	0.460	0.500	30,000	0.4833	-1.96%
2020-05-08	0	0.510	0.510	0.560	0.500	0.510	694,000	353,920	0.5100	0.510	0.510	0.560	0.500	0.510	694,000	0.5100	-8.93%
2020-05-07	0	0.560	0.450	0.560	-	-	0	0	-	0.560	0.450	0.560	-	-	0	-	0.00%
2020-05-06	0	0.560	0.510	0.590	0.560	0.560	2,000	1,120	0.5600	0.560	0.510	0.590	0.560	0.560	2,000	0.5600	-3.45%
2020-05-05	0	0.580	0.480	0.580	-	-	0	0	-	0.580	0.480	0.580	-	-	0	-	-1.69%
2020-05-04	0	0.590	0.480	0.590	-	-	0	0	-	0.590	0.480	0.590	-	-	0	-	0.00%
2020-04-29	0	0.590	0.510	0.630	0.590	0.590	2,000	1,180	0.5900	0.590	0.510	0.630	0.590	0.590	2,000	0.5900	3.51%
2020-04-28	0	0.570	0.440	0.580	-	-	0	0	-	0.570	0.440	0.580	-	-	0	-	0.00%
2020-04-27	0	0.570	0.520	0.580	0.520	0.580	108,000	61,340	0.5680	0.570	0.520	0.580	0.520	0.580	108,000	0.5680	3.64%
2020-04-24	0	0.550	0.465	0.590	0.550	0.550	14,000	7,700	0.5500	0.550	0.465	0.590	0.550	0.550	14,000	0.5500	-1.79%
2020-04-23	0	0.560	0.560	0.600	0.510	0.790	1,024,000	563,660	0.5504	0.560	0.560	0.600	0.510	0.790	1,024,000	0.5504	1.82%
2020-04-22	0	0.550	0.420	0.650	0.550	0.550	200,000	110,000	0.5500	0.550	0.420	0.650	0.550	0.550	200,000	0.5500	0.00%
2020-04-21	0	0.550	0.540	0.550	0.540	0.550	54,000	29,560	0.5474	0.550	0.540	0.550	0.540	0.550	54,000	0.5474	3.77%
2020-04-20	0	0.530	0.410	-	-	-	0	0	-	0.530	0.410	-	-	-	0	-	0.00%
2020-04-17	0	0.530	0.450	0.680	-	-	0	0	-	0.530	0.450	0.680	-	-	0	-	0.00%
2020-04-16	0	0.530	0.510	0.660	0.455	0.530	44,000	21,540	0.4895	0.530	0.510	0.660	0.455	0.530	44,000	0.4895	0.00%
2020-04-15	0	0.530	0.460	0.900	-	-	0	0	-	0.530	0.460	0.900	-	-	0	-	0.00%
2020-04-14	0	0.530	0.530	0.710	0.530	0.720	76,000	40,900	0.5382	0.530	0.530	0.710	0.530	0.720	76,000	0.5382	0.00%
2020-04-09	0	0.530	0.500	0.550	0.465	0.530	20,000	9,950	0.4975	0.530	0.500	0.550	0.465	0.530	20,000	0.4975	0.00%
2020-04-08	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	0.00%
2020-04-07	0	0.530	0.420	-	-	-	0	0	-	0.530	0.420	-	-	-	0	-	0.00%
2020-04-06	0	0.530	0.410	-	-	-	0	0	-	0.530	0.410	-	-	-	0	-	0.00%
2020-04-03	0	0.530	0.530	0.560	0.530	0.530	22,000	11,660	0.5300	0.530	0.530	0.560	0.530	0.530	22,000	0.5300	-5.36%
2020-04-02	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2020-04-01	0	0.560	0.560	0.850	0.540	0.540	30,000	16,200	0.5400	0.560	0.560	0.850	0.540	0.540	30,000	0.5400	-6.67%
2020-03-31	0	0.600	0.540	0.660	-	-	0	0	-	0.600	0.540	0.660	-	-	0	-	0.00%
2020-03-30	0	0.600	0.540	0.600	0.620	0.630	24,000	15,080	0.6283	0.600	0.540	0.600	0.620	0.630	24,000	0.6283	-7.69%
2020-03-27	0	0.650	0.530	0.650	-	-	0	0	-	0.650	0.530	0.650	-	-	0	-	0.00%
2020-03-26	0	0.650	0.530	0.700	-	-	0	0	-	0.650	0.530	0.700	-	-	0	-	0.00%
2020-03-25	0	0.650	0.530	0.660	-	-	0	0	-	0.650	0.530	0.660	-	-	0	-	0.00%
2020-03-24	0	0.650	0.530	0.650	-	-	0	0	-	0.650	0.530	0.650	-	-	0	-	0.00%
2020-03-23	0	0.650	0.330	0.650	-	-	0	0	-	0.650	0.330	0.650	-	-	0	-	-1.52%
2020-03-20	0	0.660	0.530	0.660	-	-	0	0	-	0.660	0.530	0.660	-	-	0	-	0.00%
2020-03-19	0	0.660	0.530	0.660	-	-	0	0	-	0.660	0.530	0.660	-	-	0	-	0.00%
2020-03-18	0	0.660	0.510	0.660	-	-	0	0	-	0.660	0.510	0.660	-	-	0	-	-1.49%
2020-03-17	0	0.670	0.670	0.680	0.670	0.670	8,000	5,360	0.6700	0.670	0.670	0.680	0.670	0.670	8,000	0.6700	-1.47%
2020-03-16	0	0.680	0.550	0.680	0.700	0.710	20,000	14,160	0.7080	0.680	0.550	0.680	0.700	0.710	20,000	0.7080	19.30%
2020-03-13	0	0.570	0.550	0.680	0.550	0.580	56,000	32,260	0.5761	0.570	0.550	0.680	0.550	0.580	56,000	0.5761	-1.72%
2020-03-12	0	0.580	0.580	0.680	0.580	0.600	50,000	29,800	0.5960	0.580	0.580	0.680	0.580	0.600	50,000	0.5960	-4.92%
2020-03-11	0	0.610	0.580	0.680	-	-	0	0	-	0.610	0.580	0.680	-	-	0	-	0.00%
2020-03-10	0	0.610	0.580	0.680	0.610	0.610	6,000	3,660	0.6100	0.610	0.580	0.680	0.610	0.610	6,000	0.6100	0.00%
2020-03-09	0	0.610	0.610	0.680	0.580	0.580	16,000	9,580	0.5988	0.610	0.610	0.680	0.580	0.580	16,000	0.5988	-10.29%
2020-03-06	0	0.680	0.610	0.700	0.680	0.680	46,000	31,280	0.6800	0.680	0.610	0.700	0.680	0.680	46,000	0.6800	-2.86%
2020-03-05	0	0.700	0.700	0.790	-	-	0	0	-	0.700	0.700	0.790	-	-	0	-	0.00%
2020-03-04	0	0.700	0.610	0.700	0.640	0.700	126,000	82,180	0.6522	0.700	0.610	0.700	0.640	0.700	126,000	0.6522	14.75%
2020-03-03	0	0.610	0.620	0.700	0.610	0.610	44,000	26,840	0.6100	0.610	0.620	0.700	0.610	0.610	44,000	0.6100	-14.08%
2020-03-02	0	0.710	0.580	0.710	0.600	0.720	90,000	54,240	0.6027	0.710	0.580	0.710	0.600	0.720	90,000	0.6027	20.34%
2020-02-28	0	0.590	0.590	0.740	0.570	0.570	10,000	5,700	0.5700	0.590	0.590	0.740	0.570	0.570	10,000	0.5700	-3.28%
2020-02-27	0	0.610	0.610	0.730	0.600	0.630	114,000	69,600	0.6105	0.610	0.610	0.730	0.600	0.630	114,000	0.6105	-1.61%
2020-02-26	0	0.620	0.620	0.780	0.620	0.630	60,000	37,600	0.6267	0.620	0.620	0.780	0.620	0.630	60,000	0.6267	-8.82%
2020-02-25	0	0.680	0.680	0.800	0.630	0.680	74,000	48,100	0.6500	0.680	0.680	0.800	0.630	0.680	74,000	0.6500	4.62%
2020-02-24	0	0.650	0.650	0.700	0.640	0.690	90,000	58,740	0.6527	0.650	0.650	0.700	0.640	0.690	90,000	0.6527	-7.14%
2020-02-21	0	0.700	0.700	0.720	0.640	0.850	344,000	250,060	0.7269	0.700	0.700	0.720	0.640	0.850	344,000	0.7269	20.69%
2020-02-20	0	0.580	0.560	0.680	0.550	0.600	50,000	28,500	0.5700	0.580	0.560	0.680	0.550	0.600	50,000	0.5700	-14.71%
2020-02-19	0	0.680	0.650	0.800	-	-	0	0	-	0.680	0.650	0.800	-	-	0	-	0.00%
2020-02-18	0	0.680	0.650	0.800	-	-	0	0	-	0.680	0.650	0.800	-	-	0	-	0.00%
2020-02-17	0	0.680	0.650	0.800	0.680	0.680	20,000	13,600	0.6800	0.680	0.650	0.800	0.680	0.680	20,000	0.6800	0.00%
2020-02-14	0	0.680	0.660	0.800	-	-	0	0	-	0.680	0.660	0.800	-	-	0	-	0.00%
2020-02-13	0	0.680	0.620	1.000	-	-	0	0	-	0.680	0.620	1.000	-	-	0	-	0.00%
2020-02-12	0	0.680	0.610	1.000	0.680	0.680	4,000	2,720	0.6800	0.680	0.610	1.000	0.680	0.680	4,000	0.6800	0.00%
2020-02-11	0	0.680	0.670	0.980	0.670	0.680	22,000	14,940	0.6791	0.680	0.670	0.980	0.670	0.680	22,000	0.6791	3.03%
2020-02-10	0	0.660	0.650	1.000	0.660	0.660	2,000	1,320	0.6600	0.660	0.650	1.000	0.660	0.660	2,000	0.6600	-2.94%
2020-02-07	0	0.680	0.650	1.000	-	-	0	0	-	0.680	0.650	1.000	-	-	0	-	0.00%
2020-02-06	0	0.680	0.640	0.980	0.680	0.680	200,000	136,000	0.6800	0.680	0.640	0.980	0.680	0.680	200,000	0.6800	-1.45%
2020-02-05	0	0.690	0.650	0.690	0.690	0.690	20,000	13,800	0.6900	0.690	0.650	0.690	0.690	0.690	20,000	0.6900	1.47%
2020-02-04	0	0.680	0.610	0.680	0.600	0.700	54,000	34,100	0.6315	0.680	0.610	0.680	0.600	0.700	54,000	0.6315	17.24%
2020-02-03	0	0.580	0.580	0.600	0.540	0.680	144,000	87,000	0.6042	0.580	0.580	0.600	0.540	0.680	144,000	0.6042	-14.71%
2020-01-31	0	0.680	0.620	0.700	-	-	0	0	-	0.680	0.620	0.700	-	-	0	-	0.00%
2020-01-30	0	0.680	0.600	0.680	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	0.00%
2020-01-29	0	0.680	0.680	1.000	0.680	0.700	28,000	19,280	0.6886	0.680	0.680	1.000	0.680	0.700	28,000	0.6886	-2.86%
2020-01-24	0	0.700	0.700	0.990	0.700	0.700	4,000	2,800	0.7000	0.700	0.700	0.990	0.700	0.700	4,000	0.7000	-1.41%
2020-01-23	0	0.710	0.700	0.780	0.660	0.710	58,000	39,680	0.6841	0.710	0.700	0.780	0.660	0.710	58,000	0.6841	-4.05%
2020-01-22	0	0.740	0.660	0.850	-	-	0	0	-	0.740	0.660	0.850	-	-	0	-	0.00%
2020-01-21	0	0.740	0.680	0.740	-	-	0	0	-	0.740	0.680	0.740	-	-	0	-	0.00%
2020-01-20	0	0.740	0.680	0.740	-	-	0	0	-	0.740	0.680	0.740	-	-	0	-	0.00%
2020-01-17	0	0.740	0.710	0.740	0.750	0.900	8,000	6,300	0.7875	0.740	0.710	0.740	0.750	0.900	8,000	0.7875	1.37%
2020-01-16	0	0.730	0.710	0.750	0.650	0.730	190,000	132,760	0.6987	0.730	0.710	0.750	0.650	0.730	190,000	0.6987	4.29%
2020-01-15	0	0.700	0.660	0.720	0.700	0.710	24,000	16,920	0.7050	0.700	0.660	0.720	0.700	0.710	24,000	0.7050	0.00%
2020-01-14	0	0.700	0.660	0.720	0.650	0.700	328,000	224,500	0.6845	0.700	0.660	0.720	0.650	0.700	328,000	0.6845	4.48%
2020-01-13	0	0.670	0.670	0.750	0.670	0.670	22,000	14,740	0.6700	0.670	0.670	0.750	0.670	0.670	22,000	0.6700	-1.47%
2020-01-10	0	0.680	0.660	0.750	0.680	0.680	20,000	13,600	0.6800	0.680	0.660	0.750	0.680	0.680	20,000	0.6800	0.00%
2020-01-09	0	0.680	0.680	0.750	0.680	0.700	18,000	12,280	0.6822	0.680	0.680	0.750	0.680	0.700	18,000	0.6822	-2.86%
2020-01-08	0	0.700	0.700	0.750	0.700	0.700	48,000	33,600	0.7000	0.700	0.700	0.750	0.700	0.700	48,000	0.7000	0.00%
2020-01-07	0	0.700	0.700	0.760	0.660	0.660	50,000	33,000	0.6600	0.700	0.700	0.760	0.660	0.660	50,000	0.6600	-10.26%
2020-01-06	0	0.780	0.590	0.780	-	-	0	0	-	0.780	0.590	0.780	-	-	0	-	0.00%
2020-01-03	0	0.780	0.550	0.780	-	-	0	0	-	0.780	0.550	0.780	-	-	0	-	0.00%
2020-01-02	0	0.780	0.560	0.800	0.740	0.780	202,000	153,060	0.7577	0.780	0.560	0.800	0.740	0.780	202,000	0.7577	5.41%
2019-12-31	0	0.740	0.700	0.780	0.700	0.750	208,000	147,080	0.7071	0.740	0.700	0.780	0.700	0.750	208,000	0.7071	-1.33%
2019-12-30	0	0.750	0.740	0.760	0.740	0.760	224,000	168,060	0.7503	0.750	0.740	0.760	0.740	0.760	224,000	0.7503	-1.32%
2019-12-27	0	0.760	0.760	0.940	0.760	0.780	66,000	51,160	0.7752	0.760	0.760	0.940	0.760	0.780	66,000	0.7752	0.00%
2019-12-24	0	0.760	0.750	1.000	0.760	0.780	60,000	45,800	0.7633	0.760	0.750	1.000	0.760	0.780	60,000	0.7633	-7.32%
2019-12-23	0	0.820	0.780	0.820	0.820	0.820	2,000	1,640	0.8200	0.820	0.780	0.820	0.820	0.820	2,000	0.8200	0.00%
2019-12-20	0	0.820	0.800	0.930	0.820	0.830	262,000	216,760	0.8273	0.820	0.800	0.930	0.820	0.830	262,000	0.8273	-1.20%
2019-12-19	0	0.830	0.780	0.830	-	-	0	0	-	0.830	0.780	0.830	-	-	0	-	0.00%
2019-12-18	0	0.830	0.780	0.830	-	-	0	0	-	0.830	0.780	0.830	-	-	0	-	-1.19%
2019-12-17	0	0.840	0.790	0.850	0.790	0.840	172,000	137,680	0.8005	0.840	0.790	0.850	0.790	0.840	172,000	0.8005	7.69%
2019-12-16	0	0.780	0.780	0.800	0.780	0.800	12,000	9,560	0.7967	0.780	0.780	0.800	0.780	0.800	12,000	0.7967	-8.24%
2019-12-13	0	0.850	0.850	0.980	0.830	0.850	112,000	94,000	0.8393	0.850	0.850	0.980	0.830	0.850	112,000	0.8393	6.25%
2019-12-12	0	0.800	0.800	0.990	0.780	0.780	2,000	1,560	0.7800	0.800	0.800	0.990	0.780	0.780	2,000	0.7800	-3.61%
2019-12-11	0	0.830	0.770	0.930	-	-	0	0	-	0.830	0.770	0.930	-	-	0	-	0.00%
2019-12-10	0	0.830	0.840	0.900	-	-	0	0	-	0.830	0.840	0.900	-	-	0	-	0.00%
2019-12-09	0	0.830	0.780	0.960	-	-	0	0	-	0.830	0.780	0.960	-	-	0	-	0.00%
2019-12-06	0	0.830	0.830	0.960	0.820	0.870	54,000	45,800	0.8481	0.830	0.830	0.960	0.820	0.870	54,000	0.8481	-2.35%
2019-12-05	0	0.850	0.790	0.880	0.850	0.850	20,000	17,000	0.8500	0.850	0.790	0.880	0.850	0.850	20,000	0.8500	10.39%
2019-12-04	0	0.770	0.780	0.900	0.760	0.890	136,000	111,780	0.8219	0.770	0.780	0.900	0.760	0.890	136,000	0.8219	-7.23%
2019-12-03	0	0.830	0.800	0.900	-	-	0	0	-	0.830	0.800	0.900	-	-	0	-	0.00%
2019-12-02	0	0.830	0.780	0.900	0.830	0.830	30,000	24,900	0.8300	0.830	0.780	0.900	0.830	0.830	30,000	0.8300	3.75%
2019-11-29	0	0.800	0.790	0.900	0.800	0.800	18,000	14,400	0.8000	0.800	0.790	0.900	0.800	0.800	18,000	0.8000	-3.61%
2019-11-28	0	0.830	0.800	0.900	-	-	0	0	-	0.830	0.800	0.900	-	-	0	-	0.00%
2019-11-27	0	0.830	0.830	0.990	0.830	0.850	54,000	45,220	0.8374	0.830	0.830	0.990	0.830	0.850	54,000	0.8374	3.75%
2019-11-26	0	0.800	0.800	0.920	0.800	0.840	94,000	77,360	0.8230	0.800	0.800	0.920	0.800	0.840	94,000	0.8230	-5.88%
2019-11-25	0	0.850	0.810	0.980	0.850	0.850	6,000	5,100	0.8500	0.850	0.810	0.980	0.850	0.850	6,000	0.8500	0.00%
2019-11-22	0	0.850	0.850	0.980	0.850	0.850	32,000	27,200	0.8500	0.850	0.850	0.980	0.850	0.850	32,000	0.8500	0.00%
2019-11-21	0	0.850	0.830	0.860	0.850	0.850	10,000	8,500	0.8500	0.850	0.830	0.860	0.850	0.850	10,000	0.8500	-2.30%
2019-11-20	0	0.870	0.870	0.900	0.870	0.900	27,000	23,660	0.8763	0.870	0.870	0.900	0.870	0.900	27,000	0.8763	4.82%
2019-11-19	0	0.830	0.830	1.000	0.810	0.810	10,000	8,100	0.8100	0.830	0.830	1.000	0.810	0.810	10,000	0.8100	3.75%
2019-11-18	0	0.800	0.800	0.920	0.770	0.800	56,000	43,420	0.7754	0.800	0.800	0.920	0.770	0.800	56,000	0.7754	-2.44%
2019-11-15	0	0.820	0.820	0.880	0.720	0.840	152,000	121,860	0.8017	0.820	0.820	0.880	0.720	0.840	152,000	0.8017	-12.77%
2019-11-14	0	0.940	0.800	0.940	-	-	0	0	-	0.940	0.800	0.940	-	-	0	-	-1.05%
2019-11-13	0	0.950	0.770	0.950	-	-	0	0	-	0.950	0.770	0.950	-	-	0	-	-1.04%
2019-11-12	0	0.960	0.750	0.960	-	-	0	0	-	0.960	0.750	0.960	-	-	0	-	0.00%
2019-11-11	0	0.960	0.770	0.960	0.980	0.980	6,000	5,880	0.9800	0.960	0.770	0.960	0.980	0.980	6,000	0.9800	20.00%
2019-11-08	0	0.800	0.770	0.980	0.800	0.800	10,000	8,000	0.8000	0.800	0.770	0.980	0.800	0.800	10,000	0.8000	6.67%
2019-11-07	0	0.750	0.700	0.760	0.750	0.760	90,000	68,300	0.7589	0.750	0.700	0.760	0.750	0.760	90,000	0.7589	-2.60%
2019-11-06	0	0.770	0.760	0.790	0.750	0.800	100,000	76,300	0.7630	0.770	0.760	0.790	0.750	0.800	100,000	0.7630	-3.75%
2019-11-05	0	0.800	0.790	0.920	0.780	0.880	322,000	266,400	0.8273	0.800	0.790	0.920	0.780	0.880	322,000	0.8273	-9.09%
2019-11-04	0	0.880	0.880	0.900	0.880	0.940	270,000	241,280	0.8936	0.880	0.880	0.900	0.880	0.940	270,000	0.8936	-8.33%
2019-11-01	0	0.960	0.960	1.000	0.960	0.970	30,000	28,900	0.9633	0.960	0.960	1.000	0.960	0.970	30,000	0.9633	0.00%
2019-10-31	0	0.960	0.940	0.950	0.960	0.980	78,000	75,680	0.9703	0.960	0.940	0.950	0.960	0.980	78,000	0.9703	-3.03%
2019-10-30	0	0.990	0.950	0.990	0.930	0.990	170,000	160,760	0.9456	0.990	0.950	0.990	0.930	0.990	170,000	0.9456	0.00%
2019-10-29	0	0.990	0.990	1.000	0.970	0.990	24,000	23,660	0.9858	0.990	0.990	1.000	0.970	0.990	24,000	0.9858	2.06%
2019-10-28	0	0.970	0.970	1.020	0.970	1.020	208,000	208,020	1.0001	0.970	0.970	1.020	0.970	1.020	208,000	1.0001	-4.90%
2019-10-25	0	1.020	1.020	1.100	1.010	1.040	54,000	55,240	1.0230	1.020	1.020	1.100	1.010	1.040	54,000	1.0230	-0.97%
2019-10-24	0	1.030	1.040	1.050	1.010	1.110	231,000	246,830	1.0685	1.030	1.040	1.050	1.010	1.110	231,000	1.0685	-1.90%
2019-10-23	0	1.050	1.040	1.050	1.020	1.060	196,000	204,560	1.0437	1.050	1.040	1.050	1.020	1.060	196,000	1.0437	-1.87%
2019-10-22	0	1.070	1.070	1.100	1.060	1.070	132,000	140,880	1.0673	1.070	1.070	1.100	1.060	1.070	132,000	1.0673	0.00%
2019-10-21	0	1.070	1.070	1.100	1.040	1.070	62,000	66,040	1.0652	1.070	1.070	1.100	1.040	1.070	62,000	1.0652	-1.83%
2019-10-18	0	1.090	1.060	1.100	1.020	1.140	288,000	309,440	1.0744	1.090	1.060	1.100	1.020	1.140	288,000	1.0744	-1.80%
2019-10-17	0	1.110	1.050	1.060	1.040	1.140	226,000	250,840	1.1099	1.110	1.050	1.060	1.040	1.140	226,000	1.1099	2.78%
2019-10-16	0	1.080	1.080	1.130	1.020	1.100	194,000	205,760	1.0606	1.080	1.080	1.130	1.020	1.100	194,000	1.0606	-7.69%
2019-10-15	0	1.170	1.130	1.170	1.130	1.170	192,000	218,640	1.1388	1.170	1.130	1.170	1.130	1.170	192,000	1.1388	1.74%
2019-10-14	0	1.150	1.120	1.150	1.100	1.200	124,000	140,500	1.1331	1.150	1.120	1.150	1.100	1.200	124,000	1.1331	-4.17%
2019-10-11	0	1.200	1.180	1.200	1.100	1.300	1,082,000	1,236,260	1.1426	1.200	1.180	1.200	1.100	1.300	1,082,000	1.1426	1.69%
2019-10-10	0	1.180	1.140	1.200	1.000	1.420	2,928,000	3,506,920	1.1977	1.180	1.140	1.200	1.000	1.420	2,928,000	1.1977	15.69%
2019-10-09	0	1.020	1.020	1.070	1.020	1.120	492,000	522,060	1.0611	1.020	1.020	1.070	1.020	1.120	492,000	1.0611	-6.42%
2019-10-08	0	1.090	1.080	1.090	1.000	1.150	1,304,000	1,380,400	1.0586	1.090	1.080	1.090	1.000	1.150	1,304,000	1.0586	0.00%
2019-10-04	0	1.090	1.090	1.100	1.060	1.230	3,184,000	3,568,860	1.1209	1.090	1.090	1.100	1.060	1.230	3,184,000	1.1209	-8.40%
2019-10-03	0	1.190	1.170	1.200	1.130	1.310	3,086,000	3,757,240	1.2175	1.190	1.170	1.200	1.130	1.310	3,086,000	1.2175	-5.56%
2019-10-02	0	1.260	1.240	1.280	1.240	1.420	2,462,000	3,287,360	1.3352	1.260	1.240	1.280	1.240	1.420	2,462,000	1.3352	-3.82%
2019-09-30	0	1.310	1.310	1.320	1.300	1.550	3,206,000	4,433,140	1.3828	1.310	1.310	1.320	1.300	1.550	3,206,000	1.3828	-7.75%
2019-09-27	0	1.420	1.410	1.420	1.310	1.840	20,580,000	33,137,180	1.6102	1.420	1.410	1.420	1.310	1.840	20,580,000	1.6102	-10.13%
2019-09-26	0	1.580	1.600	1.630	0.920	1.630	20,846,000	26,317,800	1.2625	1.580	1.600	1.630	0.920	1.630	20,846,000	1.2625	81.61%
2019-09-25	0	0.870	0.850	0.880	0.800	1.480	12,360,000	13,748,300	1.1123	0.870	0.850	0.880	0.800	1.480	12,360,000	1.1123	-36.03%
2019-09-24	0	1.360	1.370	1.380	0.540	1.800	38,347,000	51,980,310	1.3555	1.360	1.370	1.380	0.540	1.800	38,347,000	1.3555	192.47%
2019-09-23	0	0.465	0.455	0.470	0.415	0.480	710,000	320,990	0.4521	0.465	0.455	0.470	0.415	0.480	710,000	0.4521	25.68%
2019-09-20	0	0.370	0.370	0.440	0.360	0.360	106,000	38,160	0.3600	0.370	0.370	0.440	0.360	0.360	106,000	0.3600	2.78%
2019-09-19	0	0.360	0.350	0.360	0.350	0.360	966,000	340,840	0.3528	0.360	0.350	0.360	0.350	0.360	966,000	0.3528	2.86%
2019-09-18	0	0.350	0.350	0.400	0.335	0.350	592,000	207,170	0.3499	0.350	0.350	0.400	0.335	0.350	592,000	0.3499	-5.41%
2019-09-17	0	0.370	0.370	0.400	0.365	0.400	152,000	60,730	0.3995	0.370	0.370	0.400	0.365	0.400	152,000	0.3995	-7.50%
2019-09-16	0	0.400	0.330	0.400	-	-	0	0	-	0.400	0.330	0.400	-	-	0	-	0.00%
2019-09-13	0	0.400	0.370	0.400	0.400	0.400	100,000	40,000	0.4000	0.400	0.370	0.400	0.400	0.400	100,000	0.4000	0.00%
2019-09-12	0	0.400	0.285	0.400	-	-	0	0	-	0.400	0.285	0.400	-	-	0	-	0.00%
2019-09-11	0	0.400	0.285	0.400	-	-	0	0	-	0.400	0.285	0.400	-	-	0	-	0.00%
2019-09-10	0	0.400	0.305	0.400	0.400	0.400	104,000	41,600	0.4000	0.400	0.305	0.400	0.400	0.400	104,000	0.4000	0.00%
2019-09-09	0	0.400	0.400	0.430	0.400	0.400	100,000	40,000	0.4000	0.400	0.400	0.430	0.400	0.400	100,000	0.4000	0.00%
2019-09-06	0	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2019-09-05	0	0.400	0.123	0.450	-	-	0	0	-	0.400	0.123	0.450	-	-	0	-	0.00%
2019-09-04	0	0.400	0.400	0.450	0.400	0.400	18,000	7,200	0.4000	0.400	0.400	0.450	0.400	0.400	18,000	0.4000	1.27%
2019-09-03	0	0.395	0.395	0.450	-	-	0	0	-	0.395	0.395	0.450	-	-	0	-	0.00%
2019-09-02	0	0.395	0.395	0.450	-	-	300	84	0.2800	0.395	0.395	0.450	-	-	300	0.2800	1.28%
2019-08-30	0	0.390	0.310	0.450	0.390	0.390	10,000	3,900	0.3900	0.390	0.310	0.450	0.390	0.390	10,000	0.3900	0.00%
2019-08-29	0	0.390	0.390	0.450	0.390	0.390	82,000	31,980	0.3900	0.390	0.390	0.450	0.390	0.390	82,000	0.3900	0.00%
2019-08-28	0	0.390	0.390	0.450	0.370	0.390	54,000	20,900	0.3870	0.390	0.390	0.450	0.370	0.390	54,000	0.3870	0.00%
2019-08-27	0	0.390	0.390	0.450	-	-	0	0	-	0.390	0.390	0.450	-	-	0	-	2.63%
2019-08-26	0	0.380	0.380	0.390	0.380	0.395	44,000	16,970	0.3857	0.380	0.380	0.390	0.380	0.395	44,000	0.3857	5.56%
2019-08-23	0	0.360	0.275	0.360	-	-	0	0	-	0.360	0.275	0.360	-	-	0	-	-1.37%
2019-08-22	0	0.365	0.226	0.435	-	-	0	0	-	0.365	0.226	0.435	-	-	0	-	0.00%
2019-08-21	0	0.365	0.365	0.385	0.350	0.355	50,000	17,560	0.3512	0.365	0.365	0.385	0.350	0.355	50,000	0.3512	-3.95%
2019-08-20	0	0.380	0.295	0.385	0.380	0.380	26,000	9,880	0.3800	0.380	0.295	0.385	0.380	0.380	26,000	0.3800	0.00%
2019-08-19	0	0.380	0.380	0.440	-	-	0	0	-	0.380	0.380	0.440	-	-	0	-	0.00%
2019-08-16	0	0.380	0.380	0.405	0.380	0.415	26,000	10,150	0.3904	0.380	0.380	0.405	0.380	0.415	26,000	0.3904	5.56%
2019-08-15	0	0.360	0.360	0.400	0.260	0.260	2,000	520	0.2600	0.360	0.360	0.400	0.260	0.260	2,000	0.2600	-10.00%
2019-08-14	0	0.400	0.300	0.400	-	-	0	0	-	0.400	0.300	0.400	-	-	0	-	-6.98%
2019-08-13	0	0.430	0.310	0.430	-	-	0	0	-	0.430	0.310	0.430	-	-	0	-	-3.37%
2019-08-12	0	0.445	0.320	0.445	0.445	0.445	4,000	1,780	0.4450	0.445	0.320	0.445	0.445	0.445	4,000	0.4450	21.92%
2019-08-09	0	0.365	0.280	0.450	-	-	0	0	-	0.365	0.280	0.450	-	-	0	-	0.00%
2019-08-08	0	0.365	0.270	0.450	-	-	0	0	-	0.365	0.270	0.450	-	-	0	-	0.00%
2019-08-07	0	0.365	0.265	0.450	-	-	0	0	-	0.365	0.265	0.450	-	-	0	-	0.00%
2019-08-06	0	0.365	0.225	0.450	-	-	0	0	-	0.365	0.225	0.450	-	-	0	-	0.00%
2019-08-05	0	0.365	0.360	0.400	0.305	0.365	10,000	3,500	0.3500	0.365	0.360	0.400	0.305	0.365	10,000	0.3500	-15.12%
2019-08-02	0	0.430	0.305	0.430	-	-	0	0	-	0.430	0.305	0.430	-	-	0	-	0.00%
2019-08-01	0	0.430	0.325	0.435	-	-	0	0	-	0.430	0.325	0.435	-	-	0	-	0.00%
2019-07-31	0	0.430	0.315	0.430	-	-	0	0	-	0.430	0.315	0.430	-	-	0	-	0.00%
2019-07-30	0	0.430	0.305	0.430	0.430	0.430	14,000	6,020	0.4300	0.430	0.305	0.430	0.430	0.430	14,000	0.4300	-3.37%
2019-07-29	0	0.445	0.305	0.450	-	-	0	0	-	0.445	0.305	0.450	-	-	0	-	0.00%
2019-07-26	0	0.445	0.350	0.450	-	-	0	0	-	0.445	0.350	0.450	-	-	0	-	0.00%
2019-07-25	0	0.445	0.315	0.455	-	-	0	0	-	0.445	0.315	0.455	-	-	0	-	0.00%
2019-07-24	0	0.445	0.345	0.455	-	-	0	0	-	0.445	0.345	0.455	-	-	0	-	0.00%
2019-07-23	0	0.445	0.325	0.455	-	-	0	0	-	0.445	0.325	0.455	-	-	0	-	0.00%
2019-07-22	0	0.445	0.350	0.460	0.445	0.445	40,000	17,800	0.4450	0.445	0.350	0.460	0.445	0.445	40,000	0.4450	0.00%
2019-07-19	0	0.445	0.355	0.445	-	-	0	0	-	0.445	0.355	0.445	-	-	0	-	-1.11%
2019-07-18	0	0.450	0.350	0.450	-	-	0	0	-	0.450	0.350	0.450	-	-	0	-	0.00%
2019-07-17	0	0.450	0.365	0.450	-	-	0	0	-	0.450	0.365	0.450	-	-	0	-	-2.17%
2019-07-16	0	0.460	0.355	0.460	-	-	0	0	-	0.460	0.355	0.460	-	-	0	-	0.00%
2019-07-15	0	0.460	0.360	0.460	-	-	0	0	-	0.460	0.360	0.460	-	-	0	-	0.00%
2019-07-12	0	0.460	0.360	0.460	-	-	0	0	-	0.460	0.360	0.460	-	-	0	-	0.00%
2019-07-11	0	0.460	0.350	0.460	-	-	0	0	-	0.460	0.350	0.460	-	-	0	-	0.00%
2019-07-10	0	0.460	0.360	0.460	-	-	0	0	-	0.460	0.360	0.460	-	-	0	-	0.00%
2019-07-09	0	0.460	0.355	0.460	-	-	0	0	-	0.460	0.355	0.460	-	-	0	-	0.00%
2019-07-08	0	0.460	0.360	0.460	-	-	0	0	-	0.460	0.360	0.460	-	-	0	-	0.00%
2019-07-05	0	0.460	0.360	0.460	-	-	0	0	-	0.460	0.360	0.460	-	-	0	-	0.00%
2019-07-04	0	0.460	0.440	0.460	-	-	0	0	-	0.460	0.440	0.460	-	-	0	-	-4.17%
2019-07-03	0	0.480	0.440	0.460	0.460	0.480	64,000	29,520	0.4613	0.480	0.440	0.460	0.460	0.480	64,000	0.4613	-4.00%
2019-07-02	0	0.500	0.315	0.530	0.460	0.500	54,000	24,920	0.4615	0.500	0.315	0.530	0.460	0.500	54,000	0.4615	8.70%
2019-06-28	0	0.460	0.450	0.460	0.450	0.460	320,000	146,260	0.4571	0.460	0.450	0.460	0.450	0.460	320,000	0.4571	1.10%
2019-06-27	0	0.455	0.455	0.470	-	-	0	0	-	0.455	0.455	0.470	-	-	0	-	0.00%
2019-06-26	0	0.455	0.440	0.465	-	-	0	0	-	0.455	0.440	0.465	-	-	0	-	0.00%
2019-06-25	0	0.455	0.450	0.475	0.455	0.480	46,000	21,850	0.4750	0.455	0.450	0.475	0.455	0.480	46,000	0.4750	-3.19%
2019-06-24	0	0.470	0.450	0.470	0.445	0.480	318,000	146,780	0.4616	0.470	0.450	0.470	0.445	0.480	318,000	0.4616	-9.62%
2019-06-21	0	0.520	0.415	0.540	-	-	0	0	-	0.520	0.415	0.540	-	-	0	-	0.00%
2019-06-20	0	0.520	0.520	0.530	0.520	0.530	48,000	25,360	0.5283	0.520	0.520	0.530	0.520	0.530	48,000	0.5283	-1.89%
2019-06-19	0	0.530	0.485	0.530	0.530	0.530	90,000	47,700	0.5300	0.530	0.485	0.530	0.530	0.530	90,000	0.5300	1.92%
2019-06-18	0	0.520	0.405	0.530	-	-	0	0	-	0.520	0.405	0.530	-	-	0	-	0.00%
2019-06-17	0	0.520	0.410	0.520	0.520	0.520	82,000	42,640	0.5200	0.520	0.410	0.520	0.520	0.520	82,000	0.5200	0.00%
2019-06-14	0	0.520	0.460	0.520	0.520	0.520	30,000	15,600	0.5200	0.520	0.460	0.520	0.520	0.520	30,000	0.5200	0.00%
2019-06-13	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2019-06-12	0	0.520	0.430	0.520	-	-	0	0	-	0.520	0.430	0.520	-	-	0	-	0.00%
2019-06-11	0	0.520	0.425	0.520	0.485	0.520	198,000	101,360	0.5119	0.520	0.425	0.520	0.485	0.520	198,000	0.5119	6.12%
2019-06-10	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	-2.00%
2019-06-06	0	0.500	0.400	0.500	-	-	0	0	-	0.500	0.400	0.500	-	-	0	-	-1.96%
2019-06-05	0	0.510	0.420	0.510	0.510	0.510	30,000	15,300	0.5100	0.510	0.420	0.510	0.510	0.510	30,000	0.5100	-1.92%
2019-06-04	0	0.520	0.455	0.520	-	-	0	0	-	0.520	0.455	0.520	-	-	0	-	0.00%
2019-06-03	0	0.520	0.475	0.550	-	-	0	0	-	0.520	0.475	0.550	-	-	0	-	0.00%
2019-05-31	0	0.520	0.490	0.530	0.465	0.530	188,000	94,120	0.5006	0.520	0.490	0.530	0.465	0.530	188,000	0.5006	-1.89%
2019-05-30	0	0.530	0.440	0.560	0.530	0.530	12,000	6,360	0.5300	0.530	0.440	0.560	0.530	0.530	12,000	0.5300	-1.85%
2019-05-29	0	0.540	0.540	0.550	0.540	0.540	20,000	10,800	0.5400	0.540	0.540	0.550	0.540	0.540	20,000	0.5400	0.00%
2019-05-28	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	-1.82%
2019-05-27	0	0.550	0.530	0.550	0.520	0.560	40,000	21,900	0.5475	0.550	0.530	0.550	0.520	0.560	40,000	0.5475	-1.79%
2019-05-24	0	0.560	0.540	0.560	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	-3.45%
2019-05-23	0	0.580	0.540	0.580	0.570	0.590	108,000	62,480	0.5785	0.580	0.540	0.580	0.570	0.590	108,000	0.5785	0.00%
2019-05-22	0	0.580	0.560	0.590	0.520	0.580	504,000	275,600	0.5468	0.580	0.560	0.590	0.520	0.580	504,000	0.5468	-6.45%
2019-05-21	0	0.620	0.550	0.620	0.620	0.620	6,000	3,720	0.6200	0.620	0.550	0.620	0.620	0.620	6,000	0.6200	0.00%
2019-05-20	0	0.620	0.520	0.620	-	-	0	0	-	0.620	0.520	0.620	-	-	0	-	0.00%
2019-05-17	0	0.620	0.550	0.620	-	-	0	0	-	0.620	0.550	0.620	-	-	0	-	0.00%
2019-05-16	0	0.620	0.560	0.720	-	-	0	0	-	0.620	0.560	0.720	-	-	0	-	0.00%
2019-05-15	0	0.620	0.560	0.650	0.620	0.620	16,000	9,920	0.6200	0.620	0.560	0.650	0.620	0.620	16,000	0.6200	-1.59%
2019-05-14	0	0.630	0.600	0.630	0.620	0.730	40,000	27,160	0.6790	0.630	0.600	0.630	0.620	0.730	40,000	0.6790	1.61%
2019-05-10	0	0.620	0.610	0.620	0.620	0.630	294,000	182,480	0.6207	0.620	0.610	0.620	0.620	0.630	294,000	0.6207	1.64%
2019-05-09	0	0.610	0.550	0.630	-	-	0	0	-	0.610	0.550	0.630	-	-	0	-	0.00%
2019-05-08	0	0.610	0.580	0.650	0.610	0.610	4,000	2,440	0.6100	0.610	0.580	0.650	0.610	0.610	4,000	0.6100	1.67%
2019-05-07	0	0.600	0.590	0.620	0.590	0.600	14,000	8,300	0.5929	0.600	0.590	0.620	0.590	0.600	14,000	0.5929	1.69%
2019-05-06	0	0.590	0.580	0.660	0.530	0.590	144,000	83,720	0.5814	0.590	0.580	0.660	0.530	0.590	144,000	0.5814	-6.35%
2019-05-03	0	0.630	0.600	0.650	-	-	0	0	-	0.630	0.600	0.650	-	-	0	-	0.00%
2019-05-02	0	0.630	0.570	0.670	0.610	0.630	34,000	21,080	0.6200	0.630	0.570	0.670	0.610	0.630	34,000	0.6200	1.61%
2019-04-30	0	0.620	0.590	0.660	-	-	2,000	1,220	0.6100	0.620	0.590	0.660	-	-	2,000	0.6100	0.00%
2019-04-29	0	0.620	0.590	0.630	0.620	0.620	42,000	26,040	0.6200	0.620	0.590	0.630	0.620	0.620	42,000	0.6200	-1.59%
2019-04-26	0	0.630	0.580	0.660	-	-	0	0	-	0.630	0.580	0.660	-	-	0	-	0.00%
2019-04-25	0	0.630	0.600	0.680	-	-	0	0	-	0.630	0.600	0.680	-	-	0	-	0.00%
2019-04-24	0	0.630	0.590	0.680	-	-	0	0	-	0.630	0.590	0.680	-	-	0	-	0.00%
2019-04-23	0	0.630	0.610	0.680	0.630	0.630	30,000	18,900	0.6300	0.630	0.610	0.680	0.630	0.630	30,000	0.6300	-1.56%
2019-04-18	0	0.640	0.620	0.640	0.640	0.640	14,000	8,960	0.6400	0.640	0.620	0.640	0.640	0.640	14,000	0.6400	0.00%
2019-04-17	0	0.640	0.620	0.640	0.640	0.640	100,000	64,000	0.6400	0.640	0.620	0.640	0.640	0.640	100,000	0.6400	0.00%
2019-04-16	0	0.640	0.610	0.640	0.640	0.640	72,000	46,080	0.6400	0.640	0.610	0.640	0.640	0.640	72,000	0.6400	1.59%
2019-04-15	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	0.00%
2019-04-12	0	0.630	0.580	0.630	-	-	0	0	-	0.630	0.580	0.630	-	-	0	-	0.00%
2019-04-11	0	0.630	0.590	0.630	0.630	0.630	4,000	2,520	0.6300	0.630	0.590	0.630	0.630	0.630	4,000	0.6300	5.00%
2019-04-10	0	0.600	0.600	0.630	0.570	0.630	264,000	159,680	0.6048	0.600	0.600	0.630	0.570	0.630	264,000	0.6048	-1.64%
2019-04-09	0	0.610	0.610	0.630	0.600	0.630	292,000	178,320	0.6107	0.610	0.610	0.630	0.600	0.630	292,000	0.6107	0.00%
2019-04-08	0	0.610	0.610	0.640	0.610	0.610	44,000	26,840	0.6100	0.610	0.610	0.640	0.610	0.610	44,000	0.6100	-4.69%
2019-04-04	0	0.640	0.620	0.640	0.600	0.650	320,000	198,220	0.6194	0.640	0.620	0.640	0.600	0.650	320,000	0.6194	-3.03%
2019-04-03	0	0.660	0.640	0.670	0.600	0.700	242,000	152,200	0.6289	0.660	0.640	0.670	0.600	0.700	242,000	0.6289	-5.71%
2019-04-02	0	0.700	0.660	0.700	0.680	0.700	196,000	134,980	0.6887	0.700	0.660	0.700	0.680	0.700	196,000	0.6887	11.11%
2019-04-01	0	0.630	0.630	0.680	0.630	0.630	4,000	2,520	0.6300	0.630	0.630	0.680	0.630	0.630	4,000	0.6300	0.00%
2019-03-29	0	0.630	0.630	0.690	0.620	0.620	44,000	27,280	0.6200	0.630	0.630	0.690	0.620	0.620	44,000	0.6200	3.28%
2019-03-28	0	0.610	0.600	0.690	0.600	0.620	112,000	68,700	0.6134	0.610	0.600	0.690	0.600	0.620	112,000	0.6134	0.00%
2019-03-27	0	0.610	0.610	0.680	0.580	0.600	180,000	106,820	0.5934	0.610	0.610	0.680	0.580	0.600	180,000	0.5934	1.67%
2019-03-26	0	0.600	0.600	0.660	0.600	0.610	56,000	33,660	0.6011	0.600	0.600	0.660	0.600	0.610	56,000	0.6011	0.00%
2019-03-25	0	0.600	0.600	0.670	0.600	0.650	234,000	143,760	0.6144	0.600	0.600	0.670	0.600	0.650	234,000	0.6144	-11.76%
2019-03-22	0	0.680	0.680	0.720	0.610	0.680	130,000	85,040	0.6542	0.680	0.680	0.720	0.610	0.680	130,000	0.6542	-4.23%
2019-03-21	0	0.710	0.710	0.770	-	-	0	0	-	0.710	0.710	0.770	-	-	0	-	0.00%
2019-03-20	0	0.710	0.710	0.780	0.700	0.780	122,000	86,900	0.7123	0.710	0.710	0.780	0.700	0.780	122,000	0.7123	-8.97%
2019-03-19	0	0.780	0.730	0.780	0.780	0.880	374,000	297,260	0.7948	0.780	0.730	0.780	0.780	0.880	374,000	0.7948	18.18%
2019-03-18	0	0.660	0.660	0.780	0.660	0.700	6,000	4,120	0.6867	0.660	0.660	0.780	0.660	0.700	6,000	0.6867	-15.38%
2019-03-15	0	0.780	0.720	0.780	0.780	0.780	4,000	3,120	0.7800	0.780	0.720	0.780	0.780	0.780	4,000	0.7800	0.00%
2019-03-14	0	0.780	0.780	0.810	0.720	0.780	20,000	15,000	0.7500	0.780	0.780	0.810	0.720	0.780	20,000	0.7500	-4.88%
2019-03-13	0	0.820	0.780	0.850	-	-	0	0	-	0.820	0.780	0.850	-	-	0	-	0.00%
2019-03-12	0	0.820	0.820	0.850	0.800	0.820	40,000	32,600	0.8150	0.820	0.820	0.850	0.800	0.820	40,000	0.8150	0.00%
2019-03-11	0	0.820	0.820	0.850	0.800	0.820	42,000	34,280	0.8162	0.820	0.820	0.850	0.800	0.820	42,000	0.8162	0.00%
2019-03-08	0	0.820	0.680	0.820	0.820	0.820	56,000	45,920	0.8200	0.820	0.680	0.820	0.820	0.820	56,000	0.8200	0.00%
2019-03-07	0	0.820	0.800	0.840	0.800	0.870	138,000	112,860	0.8178	0.820	0.800	0.840	0.800	0.870	138,000	0.8178	-6.82%
2019-03-06	0	0.880	0.810	0.950	-	-	0	0	-	0.880	0.810	0.950	-	-	0	-	0.00%
2019-03-05	0	0.880	0.820	0.960	-	-	0	0	-	0.880	0.820	0.960	-	-	0	-	0.00%
2019-03-04	0	0.880	0.840	0.940	0.840	0.880	34,000	28,640	0.8424	0.880	0.840	0.940	0.840	0.880	34,000	0.8424	4.76%
2019-03-01	0	0.840	0.820	0.850	0.760	0.870	618,000	493,400	0.7984	0.840	0.820	0.850	0.760	0.870	618,000	0.7984	-7.69%
2019-02-28	0	0.910	0.800	0.970	-	-	0	0	-	0.910	0.800	0.970	-	-	0	-	0.00%
2019-02-27	0	0.910	0.780	0.940	-	-	0	0	-	0.910	0.780	0.940	-	-	0	-	0.00%
2019-02-26	0	0.910	0.890	0.970	0.910	0.910	26,000	23,660	0.9100	0.910	0.890	0.970	0.910	0.910	26,000	0.9100	4.60%
2019-02-25	0	0.870	0.870	0.910	0.870	0.870	14,000	12,180	0.8700	0.870	0.870	0.910	0.870	0.870	14,000	0.8700	-5.43%
2019-02-22	0	0.920	0.850	0.920	-	-	0	0	-	0.920	0.850	0.920	-	-	0	-	0.00%
2019-02-21	0	0.920	0.810	0.970	-	-	0	0	-	0.920	0.810	0.970	-	-	0	-	0.00%
2019-02-20	0	0.920	0.800	0.960	-	-	0	0	-	0.920	0.800	0.960	-	-	0	-	0.00%
2019-02-19	0	0.920	0.780	0.930	-	-	0	0	-	0.920	0.780	0.930	-	-	0	-	0.00%
2019-02-18	0	0.920	0.900	0.960	0.880	0.920	14,000	12,400	0.8857	0.920	0.900	0.960	0.880	0.920	14,000	0.8857	4.55%
2019-02-15	0	0.880	0.880	0.960	0.860	0.870	34,000	29,480	0.8671	0.880	0.880	0.960	0.860	0.870	34,000	0.8671	0.00%
2019-02-14	0	0.880	0.880	0.940	0.870	0.870	14,000	12,180	0.8700	0.880	0.880	0.940	0.870	0.870	14,000	0.8700	2.33%
2019-02-13	0	0.860	0.860	0.990	0.850	0.900	20,000	17,700	0.8850	0.860	0.860	0.990	0.850	0.900	20,000	0.8850	-3.37%
2019-02-12	0	0.890	0.890	0.920	0.880	0.880	4,000	3,520	0.8800	0.890	0.890	0.920	0.880	0.880	4,000	0.8800	-6.32%
2019-02-11	0	0.950	0.700	0.970	-	-	0	0	-	0.950	0.700	0.970	-	-	0	-	0.00%
2019-02-08	0	0.950	0.510	1.030	-	-	0	0	-	0.950	0.510	1.030	-	-	0	-	0.00%
2019-02-04	0	0.950	0.530	0.980	-	-	0	0	-	0.950	0.530	0.980	-	-	0	-	0.00%
2019-02-01	0	0.950	0.600	0.980	-	-	0	0	-	0.950	0.600	0.980	-	-	0	-	0.00%
2019-01-31	0	0.950	0.820	0.990	-	-	0	0	-	0.950	0.820	0.990	-	-	0	-	0.00%
2019-01-30	0	0.950	0.700	0.950	-	-	0	0	-	0.950	0.700	0.950	-	-	0	-	-3.06%
2019-01-29	0	0.980	0.970	1.000	0.980	0.980	6,000	5,880	0.9800	0.980	0.970	1.000	0.980	0.980	6,000	0.9800	1.03%
2019-01-28	0	0.970	0.510	0.970	-	-	0	0	-	0.970	0.510	0.970	-	-	0	-	-2.02%
2019-01-25	0	0.990	0.900	0.990	-	-	0	0	-	0.990	0.900	0.990	-	-	0	-	-3.88%
2019-01-24	0	1.030	0.890	1.090	-	-	0	0	-	1.030	0.890	1.090	-	-	0	-	0.00%
2019-01-23	0	1.030	1.010	1.050	0.990	1.030	38,000	38,040	1.0011	1.030	1.010	1.050	0.990	1.030	38,000	1.0011	3.00%
2019-01-22	0	1.000	0.800	1.110	1.000	1.000	2,000	2,000	1.0000	1.000	0.800	1.110	1.000	1.000	2,000	1.0000	0.00%
2019-01-21	0	1.000	0.510	1.000	-	-	0	0	-	1.000	0.510	1.000	-	-	0	-	-2.91%
2019-01-18	0	1.030	0.910	1.100	-	-	0	0	-	1.030	0.910	1.100	-	-	0	-	0.00%
2019-01-17	0	1.030	0.980	1.030	0.980	1.040	58,000	57,080	0.9841	1.030	0.980	1.030	0.980	1.040	58,000	0.9841	-9.65%
2019-01-16	0	1.140	1.100	1.150	1.020	1.250	1,058,000	1,232,660	1.1651	1.140	1.100	1.150	1.020	1.250	1,058,000	1.1651	11.76%
2019-01-15	0	1.020	1.000	1.020	0.920	1.140	744,000	778,040	1.0458	1.020	1.000	1.020	0.920	1.140	744,000	1.0458	20.00%
2019-01-14	0	0.850	-	0.940	-	-	0	0	-	0.850	-	0.940	-	-	0	-	0.00%
2019-01-11	0	0.850	0.610	0.940	-	-	0	0	-	0.850	0.610	0.940	-	-	0	-	0.00%
2019-01-10	0	0.850	0.610	0.900	-	-	0	0	-	0.850	0.610	0.900	-	-	0	-	0.00%
2019-01-09	0	0.850	0.700	0.900	-	-	0	0	-	0.850	0.700	0.900	-	-	0	-	0.00%
2019-01-08	0	0.850	0.820	0.930	-	-	0	0	-	0.850	0.820	0.930	-	-	0	-	0.00%
2019-01-07	0	0.850	0.800	0.930	-	-	0	0	-	0.850	0.800	0.930	-	-	0	-	0.00%
2019-01-04	0	0.850	0.760	0.870	0.800	0.890	48,000	39,380	0.8204	0.850	0.760	0.870	0.800	0.890	48,000	0.8204	2.41%
2019-01-03	0	0.830	0.830	0.910	0.810	0.830	10,000	8,380	0.8380	0.830	0.830	0.910	0.810	0.830	10,000	0.8380	-7.78%
2019-01-02	0	0.900	0.850	0.930	0.900	0.990	116,000	106,820	0.9209	0.900	0.850	0.930	0.900	0.990	116,000	0.9209	-17.43%
2018-12-31	0	1.090	1.080	1.090	0.950	1.090	102,000	103,640	1.0161	1.090	1.080	1.090	0.950	1.090	102,000	1.0161	21.11%
2018-12-28	0	0.900	0.465	0.900	-	-	0	0	-	0.900	0.465	0.900	-	-	0	-	0.00%
2018-12-27	0	0.900	0.510	0.900	-	-	0	0	-	0.900	0.510	0.900	-	-	0	-	-1.10%
2018-12-24	0	0.910	0.500	0.910	-	-	0	0	-	0.910	0.500	0.910	-	-	0	-	0.00%
2018-12-21	0	0.910	0.780	0.910	-	-	0	0	-	0.910	0.780	0.910	-	-	0	-	0.00%
2018-12-20	0	0.910	0.780	0.910	-	-	0	0	-	0.910	0.780	0.910	-	-	0	-	0.00%
2018-12-19	0	0.910	0.750	0.910	-	-	0	0	-	0.910	0.750	0.910	-	-	0	-	0.00%
2018-12-18	0	0.910	0.700	0.910	-	-	0	0	-	0.910	0.700	0.910	-	-	0	-	0.00%
2018-12-17	0	0.910	0.780	0.910	-	-	0	0	-	0.910	0.780	0.910	-	-	0	-	0.00%
2018-12-14	0	0.910	0.820	0.910	0.870	0.910	30,000	26,180	0.8727	0.910	0.820	0.910	0.870	0.910	30,000	0.8727	7.06%
2018-12-13	0	0.850	0.800	0.930	0.840	0.850	36,000	30,540	0.8483	0.850	0.800	0.930	0.840	0.850	36,000	0.8483	0.00%
2018-12-12	0	0.850	0.820	0.940	-	-	0	0	-	0.850	0.820	0.940	-	-	0	-	0.00%
2018-12-11	0	0.850	0.820	0.930	-	-	0	0	-	0.850	0.820	0.930	-	-	0	-	0.00%
2018-12-10	0	0.850	0.810	0.930	-	-	0	0	-	0.850	0.810	0.930	-	-	0	-	0.00%
2018-12-07	0	0.850	0.830	0.880	0.850	1.000	298,000	262,700	0.8815	0.850	0.830	0.880	0.850	1.000	298,000	0.8815	-3.41%
2018-12-06	0	0.880	0.850	0.940	-	-	0	0	-	0.880	0.850	0.940	-	-	0	-	0.00%
2018-12-05	0	0.880	0.840	0.920	-	-	0	0	-	0.880	0.840	0.920	-	-	0	-	0.00%
2018-12-04	0	0.880	0.850	0.890	0.880	0.880	8,000	7,040	0.8800	0.880	0.850	0.890	0.880	0.880	8,000	0.8800	-1.12%
2018-12-03	0	0.890	0.880	0.910	0.870	0.900	68,000	60,020	0.8826	0.890	0.880	0.910	0.870	0.900	68,000	0.8826	-1.11%
2018-11-30	0	0.900	0.860	0.900	0.780	0.900	1,392,000	1,106,320	0.7948	0.900	0.860	0.900	0.780	0.900	1,392,000	0.7948	3.45%
2018-11-29	0	0.870	0.840	0.870	0.750	0.870	262,000	213,380	0.8144	0.870	0.840	0.870	0.750	0.870	262,000	0.8144	-3.33%
2018-11-28	0	0.900	0.870	0.910	0.860	0.920	286,000	253,520	0.8864	0.900	0.870	0.910	0.860	0.920	286,000	0.8864	-15.09%
2018-11-27	0	1.060	1.050	1.080	0.830	1.060	78,000	69,100	0.8859	1.060	1.050	1.080	0.830	1.060	78,000	0.8859	-15.20%
2018-11-26	0	1.250	0.830	1.250	-	-	0	0	-	1.250	0.830	1.250	-	-	0	-	0.00%
2018-11-23	0	1.250	0.800	1.340	-	-	0	0	-	1.250	0.800	1.340	-	-	0	-	0.00%
2018-11-22	0	1.250	0.810	1.250	-	-	0	0	-	1.250	0.810	1.250	-	-	0	-	0.00%
2018-11-21	0	1.250	0.870	1.250	-	-	0	0	-	1.250	0.870	1.250	-	-	0	-	0.00%
2018-11-20	0	1.250	0.820	1.250	-	-	0	0	-	1.250	0.820	1.250	-	-	0	-	0.00%
2018-11-19	0	1.250	0.930	1.250	-	-	0	0	-	1.250	0.930	1.250	-	-	0	-	0.00%
2018-11-16	0	1.250	1.010	1.250	-	-	0	0	-	1.250	1.010	1.250	-	-	0	-	-0.79%
2018-11-15	0	1.260	0.910	1.420	-	-	0	0	-	1.260	0.910	1.420	-	-	0	-	0.00%
2018-11-14	0	1.260	0.950	1.260	1.260	1.260	2,000	2,520	1.2600	1.260	0.950	1.260	1.260	1.260	2,000	1.2600	5.00%
2018-11-13	0	1.200	0.930	1.300	1.200	1.200	10,000	12,000	1.2000	1.200	0.930	1.300	1.200	1.200	10,000	1.2000	0.00%
2018-11-12	0	1.200	0.980	1.250	-	-	0	0	-	1.200	0.980	1.250	-	-	0	-	0.00%
2018-11-09	0	1.200	0.980	1.250	-	-	0	0	-	1.200	0.980	1.250	-	-	0	-	0.00%
2018-11-08	0	1.200	0.870	1.220	-	-	0	0	-	1.200	0.870	1.220	-	-	0	-	0.00%
2018-11-07	0	1.200	0.780	1.230	-	-	0	0	-	1.200	0.780	1.230	-	-	0	-	0.00%
2018-11-06	0	1.200	1.200	1.240	1.200	1.200	8,000	9,600	1.2000	1.200	1.200	1.240	1.200	1.200	8,000	1.2000	-0.83%
2018-11-05	0	1.210	1.060	1.230	-	-	0	0	-	1.210	1.060	1.230	-	-	0	-	0.00%
2018-11-02	0	1.210	0.880	1.240	-	-	0	0	-	1.210	0.880	1.240	-	-	0	-	0.00%
2018-11-01	0	1.210	0.860	1.240	-	-	0	0	-	1.210	0.860	1.240	-	-	0	-	0.00%
2018-10-31	0	1.210	1.020	1.250	-	-	0	0	-	1.210	1.020	1.250	-	-	0	-	0.00%
2018-10-30	0	1.210	1.100	1.210	-	-	0	0	-	1.210	1.100	1.210	-	-	0	-	-0.82%
2018-10-29	0	1.220	1.040	1.240	-	-	0	0	-	1.220	1.040	1.240	-	-	0	-	0.00%
2018-10-26	0	1.220	1.020	1.250	-	-	0	0	-	1.220	1.020	1.250	-	-	0	-	0.00%
2018-10-25	0	1.220	0.790	1.250	-	-	0	0	-	1.220	0.790	1.250	-	-	0	-	0.00%
2018-10-24	0	1.220	0.960	1.250	-	-	0	0	-	1.220	0.960	1.250	-	-	0	-	0.00%
2018-10-23	0	1.220	-	1.250	1.220	1.220	2,000	2,440	1.2200	1.220	-	1.250	1.220	1.220	2,000	1.2200	0.83%
2018-10-22	0	1.210	1.060	1.210	-	-	0	0	-	1.210	1.060	1.210	-	-	0	-	0.00%
2018-10-19	0	1.210	1.030	1.250	1.210	1.210	2,000	2,420	1.2100	1.210	1.030	1.250	1.210	1.210	2,000	1.2100	0.83%
2018-10-18	0	1.200	1.050	1.250	-	-	0	0	-	1.200	1.050	1.250	-	-	0	-	0.00%
2018-10-16	0	1.200	0.970	1.250	-	-	0	0	-	1.200	0.970	1.250	-	-	0	-	0.00%
2018-10-15	0	1.200	1.100	1.250	-	-	0	0	-	1.200	1.100	1.250	-	-	0	-	0.00%
2018-10-12	0	1.200	1.200	1.250	-	-	0	0	-	1.200	1.200	1.250	-	-	0	-	8.11%
2018-10-11	0	1.110	1.080	1.250	-	-	0	0	-	1.110	1.080	1.250	-	-	0	-	0.00%
2018-10-10	0	1.110	1.110	1.250	-	-	0	0	-	1.110	1.110	1.250	-	-	0	-	0.00%
2018-10-09	0	1.110	1.100	1.250	-	-	0	0	-	1.110	1.100	1.250	-	-	0	-	0.00%
2018-10-08	0	1.110	1.110	1.340	1.100	1.100	2,000	2,200	1.1000	1.110	1.110	1.340	1.100	1.100	2,000	1.1000	-11.90%
2018-10-05	0	1.260	1.140	1.390	-	-	0	0	-	1.260	1.140	1.390	-	-	0	-	0.00%
2018-10-04	0	1.260	1.260	1.380	1.260	1.260	8,000	10,080	1.2600	1.260	1.260	1.380	1.260	1.260	8,000	1.2600	0.80%
2018-10-03	0	1.250	1.250	1.440	1.250	1.310	48,000	61,300	1.2771	1.250	1.250	1.440	1.250	1.310	48,000	1.2771	-16.67%
2018-10-02	0	1.500	1.500	1.550	1.400	1.400	6,000	8,400	1.4000	1.500	1.500	1.550	1.400	1.400	6,000	1.4000	-4.46%
2018-09-28	0	1.570	1.560	1.570	1.400	1.570	62,000	92,380	1.4900	1.570	1.560	1.570	1.400	1.570	62,000	1.4900	16.30%
2018-09-27	0	1.350	1.300	1.390	1.180	1.390	82,000	104,760	1.2776	1.350	1.300	1.390	1.180	1.390	82,000	1.2776	25.00%
2018-09-26	0	1.080	1.020	1.190	1.080	1.080	2,000	2,160	1.0800	1.080	1.020	1.190	1.080	1.080	2,000	1.0800	-1.82%
2018-09-24	0	1.100	1.000	1.100	1.100	1.100	14,000	15,400	1.1000	1.100	1.000	1.100	1.100	1.100	14,000	1.1000	-4.35%
2018-09-21	0	1.150	1.100	1.160	1.130	1.190	50,000	57,500	1.1500	1.150	1.100	1.160	1.130	1.190	50,000	1.1500	-3.36%
2018-09-20	0	1.190	1.070	1.190	1.150	1.200	46,000	53,920	1.1722	1.190	1.070	1.190	1.150	1.200	46,000	1.1722	-0.83%
2018-09-19	0	1.200	1.150	1.200	1.150	1.300	110,000	131,860	1.1987	1.200	1.150	1.200	1.150	1.300	110,000	1.1987	5.26%
2018-09-18	0	1.140	1.150	1.320	1.140	1.150	44,000	50,360	1.1445	1.140	1.150	1.320	1.140	1.150	44,000	1.1445	-16.18%
2018-09-17	0	1.360	1.120	1.400	1.150	1.360	12,000	15,740	1.3117	1.360	1.120	1.400	1.150	1.360	12,000	1.3117	13.33%
2018-09-14	0	1.200	1.180	1.350	1.200	1.200	2,000	2,400	1.2000	1.200	1.180	1.350	1.200	1.200	2,000	1.2000	-15.49%
2018-09-13	0	1.420	1.410	1.650	1.400	1.420	34,000	48,120	1.4153	1.420	1.410	1.650	1.400	1.420	34,000	1.4153	1.43%
2018-09-12	0	1.400	0.920	1.640	-	-	0	0	-	1.400	0.920	1.640	-	-	0	-	0.00%
2018-09-11	0	1.400	0.910	1.650	-	-	0	0	-	1.400	0.910	1.650	-	-	0	-	0.00%
2018-09-10	0	1.400	1.000	1.650	-	-	0	0	-	1.400	1.000	1.650	-	-	0	-	0.00%
2018-09-07	0	1.400	1.020	1.600	-	-	0	0	-	1.400	1.020	1.600	-	-	0	-	0.00%
2018-09-06	0	1.400	1.010	1.650	-	-	0	0	-	1.400	1.010	1.650	-	-	0	-	0.00%
2018-09-05	0	1.400	1.010	1.460	-	-	0	0	-	1.400	1.010	1.460	-	-	0	-	0.00%
2018-09-04	0	1.400	0.960	1.400	-	-	0	0	-	1.400	0.960	1.400	-	-	0	-	0.00%
2018-09-03	0	1.400	-	1.400	1.400	1.400	4,000	5,600	1.4000	1.400	-	1.400	1.400	1.400	4,000	1.4000	0.72%
2018-08-31	0	1.390	1.170	1.400	1.390	1.400	8,000	11,140	1.3925	1.390	1.170	1.400	1.390	1.400	8,000	1.3925	10.32%
2018-08-30	0	1.260	1.100	1.480	-	-	0	0	-	1.260	1.100	1.480	-	-	0	-	0.00%
2018-08-29	0	1.260	1.110	1.480	-	-	0	0	-	1.260	1.110	1.480	-	-	0	-	0.00%
2018-08-28	0	1.260	1.100	1.480	-	-	0	0	-	1.260	1.100	1.480	-	-	0	-	0.00%
2018-08-27	0	1.260	1.260	1.420	1.200	1.380	14,000	18,580	1.3271	1.260	1.260	1.420	1.200	1.380	14,000	1.3271	-8.70%
2018-08-24	0	1.380	1.380	1.520	1.380	1.380	18,000	24,840	1.3800	1.380	1.380	1.520	1.380	1.380	18,000	1.3800	0.00%
2018-08-23	0	1.380	1.340	1.380	1.380	1.380	12,000	16,560	1.3800	1.380	1.340	1.380	1.380	1.380	12,000	1.3800	0.00%
2018-08-22	0	1.380	1.220	1.380	1.380	1.380	6,000	8,280	1.3800	1.380	1.220	1.380	1.380	1.380	6,000	1.3800	0.00%
2018-08-21	0	1.380	-	1.380	1.380	1.380	18,000	24,840	1.3800	1.380	-	1.380	1.380	1.380	18,000	1.3800	0.00%
2018-08-20	0	1.380	1.300	1.380	1.460	1.460	6,000	8,760	1.4600	1.380	1.300	1.380	1.460	1.460	6,000	1.4600	2.22%
2018-08-17	0	1.350	-	1.420	1.350	1.350	2,000	2,700	1.3500	1.350	-	1.420	1.350	1.350	2,000	1.3500	0.00%
2018-08-16	0	1.350	1.350	1.370	1.350	1.350	122,000	177,900	1.4582	1.350	1.350	1.370	1.350	1.350	122,000	1.4582	0.00%
2018-08-15	0	1.350	0.910	1.460	-	-	0	0	-	1.350	0.910	1.460	-	-	0	-	0.00%
2018-08-14	0	1.350	1.340	1.400	1.350	1.450	80,000	115,220	1.4403	1.350	1.340	1.400	1.350	1.450	80,000	1.4403	-4.26%
2018-08-13	0	1.410	1.320	1.410	-	-	0	0	-	1.410	1.320	1.410	-	-	0	-	-0.70%
2018-08-10	0	1.420	1.320	1.420	1.420	1.420	4,000	5,680	1.4200	1.420	1.320	1.420	1.420	1.420	4,000	1.4200	-0.70%
2018-08-09	0	1.430	1.320	1.430	1.430	1.430	8,000	11,440	1.4300	1.430	1.320	1.430	1.430	1.430	8,000	1.4300	-1.38%
2018-08-08	0	1.450	1.450	1.550	1.450	1.450	10,000	14,500	1.4500	1.450	1.450	1.550	1.450	1.450	10,000	1.4500	1.40%
2018-08-07	0	1.430	1.350	1.430	1.420	1.500	278,000	396,120	1.4249	1.430	1.350	1.430	1.420	1.500	278,000	1.4249	0.00%
2018-08-06	0	1.430	1.430	1.480	1.430	1.470	198,000	285,860	1.4437	1.430	1.430	1.480	1.430	1.470	198,000	1.4437	-7.74%
2018-08-03	0	1.550	1.450	1.550	1.450	1.550	56,000	83,340	1.4882	1.550	1.450	1.550	1.450	1.550	56,000	1.4882	-1.27%
2018-08-02	0	1.570	1.400	1.600	-	-	0	0	-	1.570	1.400	1.600	-	-	0	-	0.00%
2018-08-01	0	1.570	1.400	1.570	-	-	0	0	-	1.570	1.400	1.570	-	-	0	-	0.00%
2018-07-31	0	1.570	1.420	1.680	-	-	0	0	-	1.570	1.420	1.680	-	-	0	-	0.00%
2018-07-30	0	1.570	1.470	1.680	-	-	0	0	-	1.570	1.470	1.680	-	-	0	-	0.00%
2018-07-27	0	1.570	1.470	1.650	1.460	1.570	4,000	6,060	1.5150	1.570	1.470	1.650	1.460	1.570	4,000	1.5150	0.00%
2018-07-26	0	1.570	1.410	1.680	-	-	0	0	-	1.570	1.410	1.680	-	-	0	-	0.00%
2018-07-25	0	1.570	1.500	1.620	1.520	1.570	92,000	143,740	1.5624	1.570	1.500	1.620	1.520	1.570	92,000	1.5624	10.56%
2018-07-24	0	1.420	1.520	1.620	1.360	1.520	16,000	23,020	1.4388	1.420	1.520	1.620	1.360	1.520	16,000	1.4388	-15.48%
2018-07-23	0	1.680	1.620	1.680	1.710	1.710	2,000	3,420	1.7100	1.680	1.620	1.680	1.710	1.710	2,000	1.7100	2.44%
2018-07-20	0	1.640	1.420	1.640	-	-	0	0	-	1.640	1.420	1.640	-	-	0	-	0.00%
2018-07-19	0	1.640	1.510	1.640	-	-	0	0	-	1.640	1.510	1.640	-	-	0	-	-0.61%
2018-07-18	0	1.650	1.520	1.660	1.650	1.650	4,000	6,600	1.6500	1.650	1.520	1.660	1.650	1.650	4,000	1.6500	0.61%
2018-07-17	0	1.640	1.630	1.640	1.650	1.650	2,000	3,300	1.6500	1.640	1.630	1.640	1.650	1.650	2,000	1.6500	4.46%
2018-07-16	0	1.570	1.500	1.590	1.500	1.600	54,000	82,160	1.5215	1.570	1.500	1.590	1.500	1.600	54,000	1.5215	-3.68%
2018-07-13	0	1.630	1.550	1.630	1.530	1.630	16,000	24,880	1.5550	1.630	1.550	1.630	1.530	1.630	16,000	1.5550	-3.55%
2018-07-12	0	1.690	1.530	1.690	-	-	0	0	-	1.690	1.530	1.690	-	-	0	-	-3.98%
2018-07-11	0	1.760	1.560	1.760	-	-	0	0	-	1.760	1.560	1.760	-	-	0	-	0.00%
2018-07-10	0	1.760	1.680	1.760	1.680	1.760	30,000	50,820	1.6940	1.760	1.680	1.760	1.680	1.760	30,000	1.6940	-1.68%
2018-07-09	0	1.790	1.790	1.800	1.700	1.880	42,000	76,820	1.8290	1.790	1.790	1.800	1.700	1.880	42,000	1.8290	13.29%
2018-07-06	0	1.580	1.560	1.580	1.610	1.650	68,000	109,940	1.6168	1.580	1.560	1.580	1.610	1.650	68,000	1.6168	3.27%
2018-07-05	0	1.530	1.520	1.530	1.520	1.610	4,000	6,260	1.5650	1.530	1.520	1.530	1.520	1.610	4,000	1.5650	-6.13%
2018-07-04	0	1.630	1.630	1.640	1.530	1.640	20,000	31,740	1.5870	1.630	1.630	1.640	1.530	1.640	20,000	1.5870	-1.81%
2018-07-03	0	1.660	1.520	1.660	-	-	0	0	-	1.660	1.520	1.660	-	-	0	-	0.00%
2018-06-29	0	1.660	1.660	1.670	1.660	1.660	58,000	96,280	1.6600	1.660	1.660	1.670	1.660	1.660	58,000	1.6600	1.84%
2018-06-28	0	1.630	1.540	1.630	1.530	1.630	90,000	142,340	1.5816	1.630	1.540	1.630	1.530	1.630	90,000	1.5816	6.54%
2018-06-27	0	1.530	1.530	1.600	1.530	1.650	214,000	341,760	1.5970	1.530	1.530	1.600	1.530	1.650	214,000	1.5970	-4.97%
2018-06-26	0	1.610	1.610	1.690	1.610	1.700	28,000	46,020	1.6436	1.610	1.610	1.690	1.610	1.700	28,000	1.6436	-5.85%
2018-06-25	0	1.710	1.700	1.790	-	-	0	0	-	1.710	1.700	1.790	-	-	0	-	0.00%
2018-06-22	0	1.710	1.700	1.800	1.710	1.710	2,000	3,420	1.7100	1.710	1.700	1.800	1.710	1.710	2,000	1.7100	0.00%
2018-06-21	0	1.710	1.700	1.800	-	-	0	0	-	1.710	1.700	1.800	-	-	0	-	0.00%
2018-06-20	0	1.710	1.700	1.800	-	-	0	0	-	1.710	1.700	1.800	-	-	0	-	0.00%
2018-06-19	0	1.710	1.710	1.800	1.700	1.700	6,000	10,200	1.7000	1.710	1.710	1.800	1.700	1.700	6,000	1.7000	-1.72%
2018-06-15	0	1.740	1.740	1.830	-	-	0	0	-	1.740	1.740	1.830	-	-	0	-	0.58%
2018-06-14	0	1.730	1.720	1.820	1.730	1.730	2,000	3,460	1.7300	1.730	1.720	1.820	1.730	1.730	2,000	1.7300	0.00%
2018-06-13	0	1.730	1.720	1.780	1.730	1.730	10,000	17,300	1.7300	1.730	1.720	1.780	1.730	1.730	10,000	1.7300	-1.70%
2018-06-12	0	1.760	1.760	1.800	1.760	1.760	6,000	10,560	1.7600	1.760	1.760	1.800	1.760	1.760	6,000	1.7600	0.00%
2018-06-11	0	1.760	1.760	1.880	-	-	0	0	-	1.760	1.760	1.880	-	-	0	-	0.00%
2018-06-08	0	1.760	1.760	1.850	1.760	1.830	6,000	10,700	1.7833	1.760	1.760	1.850	1.760	1.830	6,000	1.7833	-0.56%
2018-06-07	0	1.770	1.770	1.820	1.770	1.840	68,000	122,660	1.8038	1.770	1.770	1.820	1.770	1.840	68,000	1.8038	-4.84%
2018-06-06	0	1.860	1.770	1.890	1.710	1.860	466,000	841,560	1.8059	1.860	1.770	1.890	1.710	1.860	466,000	1.8059	10.71%
2018-06-05	0	1.680	1.680	1.730	1.640	1.850	1,326,000	2,298,840	1.7337	1.680	1.680	1.730	1.640	1.850	1,326,000	1.7337	-6.67%
2018-06-04	0	1.800	1.770	1.810	1.680	1.850	270,000	488,180	1.8081	1.800	1.770	1.810	1.680	1.850	270,000	1.8081	7.14%
2018-06-01	0	1.680	1.660	1.770	1.630	1.850	432,000	754,400	1.7463	1.680	1.660	1.770	1.630	1.850	432,000	1.7463	-5.08%
2018-05-31	0	1.770	1.770	1.780	1.690	1.880	788,000	1,394,020	1.7691	1.770	1.770	1.780	1.690	1.880	788,000	1.7691	-4.32%
2018-05-30	0	1.850	1.810	1.970	1.850	1.980	74,000	141,300	1.9095	1.850	1.810	1.970	1.850	1.980	74,000	1.9095	-3.65%
2018-05-29	0	1.920	1.900	2.020	1.920	2.030	332,000	667,340	2.0101	1.920	1.900	2.020	1.920	2.030	332,000	2.0101	-4.48%
2018-05-28	0	2.010	1.900	2.030	1.970	2.010	82,000	162,960	1.9873	2.010	1.900	2.030	1.970	2.010	82,000	1.9873	4.69%
2018-05-25	0	1.920	1.920	1.940	1.890	1.920	82,000	156,880	1.9132	1.920	1.920	1.940	1.890	1.920	82,000	1.9132	2.13%
2018-05-24	0	1.880	1.880	1.900	1.880	1.900	56,000	106,000	1.8929	1.880	1.880	1.900	1.880	1.900	56,000	1.8929	-1.05%
2018-05-23	0	1.900	1.870	1.960	1.800	1.910	174,000	329,700	1.8948	1.900	1.870	1.960	1.800	1.910	174,000	1.8948	-5.00%
2018-05-21	0	2.000	1.980	2.000	2.000	2.000	6,000	12,000	2.0000	2.000	1.980	2.000	2.000	2.000	6,000	2.0000	-2.44%
2018-05-18	0	2.050	2.000	2.100	2.050	2.190	64,000	136,540	2.1334	2.050	2.000	2.100	2.050	2.190	64,000	2.1334	-0.82%
2018-05-17	0	2.090	2.000	2.100	1.800	2.090	38,000	76,320	2.0084	2.067	1.978	2.077	1.780	2.067	38,423	1.9863	5.03%
2018-05-16	0	1.990	1.990	2.140	1.990	2.000	10,000	19,940	1.9940	1.968	1.968	2.116	1.968	1.978	10,111	1.9721	0.51%
2018-05-15	0	1.980	1.970	2.100	1.980	2.010	134,000	267,920	1.9994	1.958	1.948	2.077	1.958	1.988	135,491	1.9774	0.51%
2018-05-14	0	1.970	1.970	2.120	1.870	2.150	10,000	20,160	2.0160	1.948	1.948	2.097	1.849	2.126	10,111	1.9938	-5.74%
2018-05-11	0	2.090	1.910	2.100	2.070	2.100	52,000	108,460	2.0858	2.067	1.889	2.077	2.047	2.077	52,579	2.0628	5.03%
2018-05-10	0	1.990	1.960	2.040	1.990	1.990	10,000	19,900	1.9900	1.968	1.938	2.018	1.968	1.968	10,111	1.9681	-2.45%
2018-05-09	0	2.040	1.950	2.040	2.040	2.050	22,000	45,000	2.0455	2.018	1.929	2.018	2.018	2.027	22,245	2.0229	4.08%
2018-05-08	0	1.960	1.960	2.120	1.960	2.050	32,000	64,220	2.0069	1.938	1.938	2.097	1.938	2.027	32,356	1.9848	2.62%
2018-05-07	0	1.910	1.920	2.000	1.720	1.950	46,000	87,360	1.8991	1.889	1.899	1.978	1.701	1.929	46,512	1.8782	-2.05%
2018-05-04	0	1.950	1.950	2.020	1.930	1.950	12,000	23,360	1.9467	1.929	1.929	1.998	1.909	1.929	12,134	1.9252	-3.47%
2018-05-03	0	2.020	2.020	2.070	1.990	2.000	416,000	831,700	1.9993	1.998	1.998	2.047	1.968	1.978	420,629	1.9773	2.54%
2018-05-02	0	1.970	1.970	2.050	-	-	0	0	-	1.948	1.948	2.027	-	-	0	-	0.00%
2018-04-30	0	1.970	1.970	2.070	-	-	0	0	-	1.948	1.948	2.047	-	-	0	-	0.00%
2018-04-27	0	1.970	1.960	2.050	1.960	2.050	18,000	35,680	1.9822	1.948	1.938	2.027	1.938	2.027	18,200	1.9604	1.03%
2018-04-26	0	1.950	1.950	2.200	1.950	2.040	210,000	423,900	2.0186	1.929	1.929	2.176	1.929	2.018	212,337	1.9964	-3.94%
2018-04-25	0	2.030	2.030	2.240	2.030	2.100	78,000	163,060	2.0905	2.008	2.008	2.215	2.008	2.077	78,868	2.0675	-2.87%
2018-04-24	0	2.090	2.060	2.250	2.090	2.110	40,000	84,000	2.1000	2.067	2.037	2.225	2.067	2.087	40,445	2.0769	0.00%
2018-04-23	0	2.090	2.060	2.250	2.090	2.150	206,000	435,400	2.1136	2.067	2.037	2.225	2.067	2.126	208,292	2.0903	2.45%
2018-04-20	0	2.040	2.030	2.090	1.950	2.120	250,000	510,160	2.0406	2.018	2.008	2.067	1.929	2.097	252,782	2.0182	-0.49%
2018-04-19	0	2.050	2.040	2.200	2.050	2.160	40,000	82,780	2.0695	2.027	2.018	2.176	2.027	2.136	40,445	2.0467	-3.30%
2018-04-18	0	2.120	2.030	2.160	2.060	2.120	20,000	41,560	2.0780	2.097	2.008	2.136	2.037	2.097	20,223	2.0551	3.41%
2018-04-17	0	2.050	2.040	2.120	2.040	2.130	136,000	282,220	2.0751	2.027	2.018	2.097	2.018	2.107	137,513	2.0523	0.49%
2018-04-16	0	2.040	2.010	2.100	2.010	2.080	20,000	40,800	2.0400	2.018	1.988	2.077	1.988	2.057	20,223	2.0176	-6.42%
2018-04-13	0	2.180	2.180	2.200	2.120	2.160	34,000	73,060	2.1488	2.156	2.156	2.176	2.097	2.136	34,378	2.1252	2.35%
2018-04-12	0	2.130	2.130	2.170	2.050	2.180	144,000	304,220	2.1126	2.107	2.107	2.146	2.027	2.156	145,602	2.0894	1.91%
2018-04-11	0	2.090	2.080	2.090	2.000	2.180	272,000	575,460	2.1157	2.067	2.057	2.067	1.978	2.156	275,027	2.0924	-1.42%
2018-04-10	0	2.120	2.000	2.200	2.120	2.190	112,000	238,140	2.1263	2.097	1.978	2.176	2.097	2.166	113,246	2.1029	0.00%
2018-04-09	0	2.120	2.070	2.130	2.020	2.150	60,000	123,800	2.0633	2.097	2.047	2.107	1.998	2.126	60,668	2.0406	4.95%
2018-04-06	0	2.020	2.020	2.100	1.920	2.100	94,000	188,520	2.0055	1.998	1.998	2.077	1.899	2.077	95,046	1.9835	-4.72%
2018-04-04	0	2.120	2.120	2.200	2.120	2.240	32,000	68,520	2.1413	2.097	2.097	2.176	2.097	2.215	32,356	2.1177	0.00%
2018-04-03	0	2.120	2.120	2.200	2.080	2.320	310,000	679,820	2.1930	2.097	2.097	2.176	2.057	2.294	313,449	2.1688	-7.42%
2018-03-29	0	2.290	2.250	2.290	2.260	2.290	10,000	22,800	2.2800	2.265	2.225	2.265	2.235	2.265	10,111	2.2549	0.44%
2018-03-28	0	2.280	2.250	2.360	2.280	2.520	674,000	1,659,580	2.4623	2.255	2.225	2.334	2.255	2.492	681,500	2.4352	-5.00%
2018-03-27	0	2.400	2.360	2.400	2.350	2.400	182,000	433,620	2.3825	2.374	2.334	2.374	2.324	2.374	184,025	2.3563	3.90%
2018-03-26	0	2.310	2.300	2.310	2.300	2.390	76,000	175,460	2.3087	2.285	2.275	2.285	2.275	2.364	76,846	2.2833	4.52%
2018-03-23	0	2.210	2.200	2.250	2.200	2.350	276,000	622,900	2.2569	2.186	2.176	2.225	2.176	2.324	279,071	2.2320	-5.56%
2018-03-22	0	2.340	2.340	2.390	2.340	2.400	14,000	32,980	2.3557	2.314	2.314	2.364	2.314	2.374	14,156	2.3298	-0.85%
2018-03-21	0	2.360	2.360	2.370	2.360	2.370	20,000	47,280	2.3640	2.334	2.334	2.344	2.334	2.344	20,223	2.3380	2.61%
2018-03-20	0	2.300	2.290	2.360	2.300	2.410	26,000	61,180	2.3531	2.275	2.265	2.334	2.275	2.383	26,289	2.3272	1.77%
2018-03-19	0	2.260	2.410	2.420	2.260	2.470	168,000	398,620	2.3727	2.235	2.383	2.393	2.235	2.443	169,869	2.3466	-4.24%
2018-03-16	0	2.360	2.350	2.430	2.350	2.430	58,000	137,900	2.3776	2.334	2.324	2.403	2.324	2.403	58,645	2.3514	-2.88%
2018-03-15	0	2.430	2.370	2.440	2.350	2.440	166,000	394,380	2.3758	2.403	2.344	2.413	2.324	2.413	167,847	2.3496	-0.82%
2018-03-14	0	2.450	2.390	2.480	2.200	2.450	286,000	682,020	2.3847	2.423	2.364	2.453	2.176	2.423	289,182	2.3584	8.89%
2018-03-13	0	2.250	2.210	2.310	2.130	2.440	224,000	506,020	2.2590	2.225	2.186	2.285	2.107	2.413	226,493	2.2342	2.27%
2018-03-12	0	2.200	2.200	2.220	2.130	2.200	22,000	47,700	2.1682	2.176	2.176	2.196	2.107	2.176	22,245	2.1443	-2.22%
2018-03-09	0	2.250	2.190	2.290	2.160	2.300	106,000	238,840	2.2532	2.225	2.166	2.265	2.136	2.275	107,179	2.2284	4.65%
2018-03-08	0	2.150	2.150	2.230	2.120	2.290	228,000	493,540	2.1646	2.126	2.126	2.205	2.097	2.265	230,537	2.1408	-0.46%
2018-03-07	0	2.160	2.120	2.190	2.100	2.190	112,000	237,200	2.1179	2.136	2.097	2.166	2.077	2.166	113,246	2.0946	0.47%
2018-03-06	0	2.150	2.150	2.280	2.110	2.280	182,000	404,320	2.2215	2.126	2.126	2.255	2.087	2.255	184,025	2.1971	-2.71%
2018-03-05	0	2.210	2.210	2.270	2.090	2.310	100,000	223,920	2.2392	2.186	2.186	2.245	2.067	2.285	101,113	2.2146	-2.21%
2018-03-02	0	2.260	2.150	2.270	2.140	2.310	162,000	367,580	2.2690	2.235	2.126	2.245	2.116	2.285	163,803	2.2440	4.63%
2018-03-01	0	2.160	2.140	2.160	2.100	2.310	234,000	501,780	2.1444	2.136	2.116	2.136	2.077	2.285	236,604	2.1208	-2.70%
2018-02-28	0	2.220	2.220	2.330	2.210	2.250	38,000	84,380	2.2205	2.196	2.196	2.304	2.186	2.225	38,423	2.1961	-3.06%
2018-02-27	0	2.290	2.260	2.290	2.190	2.290	272,000	613,780	2.2565	2.265	2.235	2.265	2.166	2.265	275,027	2.2317	-2.55%
2018-02-26	0	2.350	2.350	2.400	2.340	2.440	108,000	255,560	2.3663	2.324	2.324	2.374	2.314	2.413	109,202	2.3403	-0.42%
2018-02-23	0	2.360	2.350	2.450	2.230	2.480	210,000	500,720	2.3844	2.334	2.324	2.423	2.205	2.453	212,337	2.3581	0.85%
2018-02-22	0	2.340	2.340	2.390	2.280	2.510	346,000	836,700	2.4182	2.314	2.314	2.364	2.255	2.482	349,850	2.3916	-3.70%
2018-02-21	0	2.430	2.410	2.430	2.170	2.650	2,212,000	5,465,980	2.4711	2.403	2.383	2.403	2.146	2.621	2,236,613	2.4439	15.71%
2018-02-20	0	2.100	2.070	2.100	1.950	2.100	768,000	1,567,840	2.0415	2.077	2.047	2.077	1.929	2.077	776,546	2.0190	6.60%
2018-02-15	0	1.970	1.880	1.970	1.850	2.010	84,000	161,600	1.9238	1.948	1.859	1.948	1.830	1.988	84,935	1.9026	1.55%
2018-02-14	0	1.940	1.920	1.960	1.840	1.960	328,000	625,760	1.9078	1.919	1.899	1.938	1.820	1.938	331,650	1.8868	8.38%
2018-02-13	0	1.790	1.770	1.840	1.710	1.840	190,000	341,760	1.7987	1.770	1.751	1.820	1.691	1.820	192,114	1.7789	0.56%
2018-02-12	0	1.780	1.720	1.780	1.710	1.780	146,000	254,400	1.7425	1.760	1.701	1.760	1.691	1.760	147,625	1.7233	4.09%
2018-02-09	0	1.710	1.710	1.790	1.710	1.790	42,000	72,180	1.7186	1.691	1.691	1.770	1.691	1.770	42,467	1.6997	-2.29%
2018-02-08	0	1.750	1.700	1.790	1.750	1.750	20,000	35,000	1.7500	1.731	1.681	1.770	1.731	1.731	20,223	1.7307	2.34%
2018-02-07	0	1.710	1.710	1.780	1.710	1.840	552,000	968,940	1.7553	1.691	1.691	1.760	1.691	1.820	558,142	1.7360	-2.29%
2018-02-06	0	1.750	1.720	1.760	1.660	1.880	254,000	451,760	1.7786	1.731	1.701	1.741	1.642	1.859	256,826	1.7590	-5.41%
2018-02-05	0	1.850	1.850	1.890	1.820	1.900	340,000	638,460	1.8778	1.830	1.830	1.869	1.800	1.879	343,783	1.8572	5.11%
2018-02-02	0	1.760	1.830	1.850	1.750	1.800	310,000	549,820	1.7736	1.741	1.810	1.830	1.731	1.780	313,449	1.7541	1.73%
2018-02-01	0	1.730	1.720	1.750	1.650	1.870	188,000	334,620	1.7799	1.711	1.701	1.731	1.632	1.849	190,092	1.7603	5.49%
2018-01-31	0	1.640	1.630	1.790	1.640	1.790	80,000	140,400	1.7550	1.622	1.612	1.770	1.622	1.770	80,890	1.7357	-7.87%
2018-01-30	0	1.780	1.740	1.780	1.780	1.870	318,000	572,360	1.7999	1.760	1.721	1.760	1.760	1.849	321,538	1.7801	0.00%
2018-01-29	0	1.780	1.780	1.790	1.720	1.780	400,000	706,320	1.7658	1.760	1.760	1.770	1.701	1.760	404,451	1.7464	3.49%
2018-01-26	0	1.720	1.660	1.720	1.650	1.770	170,000	285,220	1.6778	1.701	1.642	1.701	1.632	1.751	171,892	1.6593	2.38%
2018-01-25	0	1.680	1.680	1.820	1.680	1.680	2,000	3,360	1.6800	1.662	1.662	1.800	1.662	1.662	2,022	1.6615	-1.75%
2018-01-24	0	1.710	1.710	1.770	1.690	1.800	116,000	205,520	1.7717	1.691	1.691	1.751	1.671	1.780	117,291	1.7522	0.59%
2018-01-23	0	1.700	1.660	1.770	1.650	1.700	240,000	402,040	1.6752	1.681	1.642	1.751	1.632	1.681	242,671	1.6567	1.19%
2018-01-22	0	1.680	1.650	1.690	1.610	1.680	252,000	419,420	1.6644	1.662	1.632	1.671	1.592	1.662	254,804	1.6460	0.00%
2018-01-19	0	1.680	1.680	1.700	1.680	1.710	64,000	107,640	1.6819	1.662	1.662	1.681	1.662	1.691	64,712	1.6634	-2.33%
2018-01-18	0	1.720	1.720	1.740	1.630	1.760	994,000	1,697,400	1.7076	1.701	1.701	1.721	1.612	1.741	1,005,060	1.6889	6.83%
2018-01-17	0	1.610	1.610	1.700	1.570	1.650	250,000	399,080	1.5963	1.592	1.592	1.681	1.553	1.632	252,782	1.5788	0.62%
2018-01-16	0	1.600	1.600	1.700	1.600	1.610	72,000	115,840	1.6089	1.582	1.582	1.681	1.582	1.592	72,801	1.5912	-0.62%
2018-01-15	0	1.610	1.610	1.670	1.590	1.630	128,000	205,280	1.6038	1.592	1.592	1.652	1.573	1.612	129,424	1.5861	1.26%
2018-01-12	0	1.590	1.580	1.590	1.450	1.610	206,000	321,420	1.5603	1.573	1.563	1.573	1.434	1.592	208,292	1.5431	3.25%
2018-01-11	0	1.540	1.500	1.600	1.540	1.540	24,000	36,960	1.5400	1.523	1.483	1.582	1.523	1.523	24,267	1.5231	0.00%
2018-01-10	0	1.540	1.510	1.520	1.440	1.620	778,000	1,204,060	1.5476	1.523	1.493	1.503	1.424	1.602	786,657	1.5306	-3.75%
2018-01-09	0	1.600	1.580	1.650	1.580	1.600	54,000	86,000	1.5926	1.582	1.563	1.632	1.563	1.582	54,601	1.5751	0.63%
2018-01-08	0	1.590	1.590	1.610	1.580	1.590	1,336,000	2,124,120	1.5899	1.573	1.573	1.592	1.563	1.573	1,350,866	1.5724	-1.24%
2018-01-05	0	1.610	1.600	1.610	1.610	1.610	90,000	144,900	1.6100	1.592	1.582	1.592	1.592	1.592	91,001	1.5923	0.62%
2018-01-04	0	1.600	1.600	1.630	1.570	1.630	188,000	305,240	1.6236	1.582	1.582	1.612	1.553	1.612	190,092	1.6057	-1.84%
2018-01-03	0	1.630	1.610	1.630	1.510	1.650	22,000	34,520	1.5691	1.612	1.592	1.612	1.493	1.632	22,245	1.5518	1.87%
2018-01-02	0	1.600	1.600	1.620	1.250	1.800	1,346,000	2,073,080	1.5402	1.582	1.582	1.602	1.236	1.780	1,360,977	1.5232	-7.51%
2017-12-29	0	1.730	1.720	1.740	1.630	1.890	64,000	111,640	1.7444	1.711	1.701	1.721	1.612	1.869	64,712	1.7252	6.13%
2017-12-28	0	1.630	1.630	1.750	1.620	1.800	50,000	87,120	1.7424	1.612	1.612	1.731	1.602	1.780	50,556	1.7232	3.16%
2017-12-27	0	1.580	1.580	1.790	1.580	1.650	4,000	6,460	1.6150	1.563	1.563	1.770	1.563	1.632	4,045	1.5972	1.94%
2017-12-22	0	1.550	1.550	1.690	1.550	1.690	118,000	186,480	1.5803	1.533	1.533	1.671	1.533	1.671	119,313	1.5629	-1.90%
2017-12-21	0	1.580	1.580	1.680	1.550	1.580	14,000	21,780	1.5557	1.563	1.563	1.662	1.533	1.563	14,156	1.5386	-4.24%
2017-12-20	0	1.650	1.650	1.700	1.650	1.650	18,000	29,700	1.6500	1.632	1.632	1.681	1.632	1.632	18,200	1.6318	0.00%
2017-12-19	0	1.650	1.610	1.680	1.620	1.650	690,000	1,136,280	1.6468	1.632	1.592	1.662	1.602	1.632	697,678	1.6287	0.61%
2017-12-18	0	1.640	1.650	1.700	1.640	1.680	30,000	50,000	1.6667	1.622	1.632	1.681	1.622	1.662	30,334	1.6483	-2.38%
2017-12-15	0	1.680	1.610	1.680	1.520	1.680	76,000	120,760	1.5889	1.662	1.592	1.662	1.503	1.662	76,846	1.5715	1.82%
2017-12-14	0	1.650	1.650	1.730	1.600	1.700	742,000	1,235,240	1.6647	1.632	1.632	1.711	1.582	1.681	750,256	1.6464	4.43%
2017-12-13	0	1.580	1.560	1.680	1.550	1.640	66,000	107,840	1.6339	1.563	1.543	1.662	1.533	1.622	66,734	1.6160	0.64%
2017-12-12	0	1.570	1.540	1.580	1.500	1.600	212,000	324,520	1.5308	1.553	1.523	1.563	1.483	1.582	214,359	1.5139	-3.68%
2017-12-11	0	1.630	1.630	1.700	1.530	1.740	362,000	597,000	1.6492	1.612	1.612	1.681	1.513	1.721	366,028	1.6310	0.00%
2017-12-08	0	1.630	1.690	1.700	1.560	1.620	36,000	57,180	1.5883	1.612	1.671	1.681	1.543	1.602	36,401	1.5709	1.87%
2017-12-07	0	1.600	1.600	1.730	1.570	1.570	4,000	6,280	1.5700	1.582	1.582	1.711	1.553	1.553	4,045	1.5527	-2.44%
2017-12-06	0	1.640	1.640	1.740	1.640	1.740	10,000	16,880	1.6880	1.622	1.622	1.721	1.622	1.721	10,111	1.6694	0.00%
2017-12-05	0	1.640	1.640	1.790	1.630	1.790	18,000	30,420	1.6900	1.622	1.622	1.770	1.612	1.770	18,200	1.6714	-4.09%
2017-12-04	0	1.710	1.640	1.710	1.710	1.710	2,000	3,420	1.7100	1.691	1.622	1.691	1.691	1.691	2,022	1.6912	4.27%
2017-12-01	0	1.640	1.640	1.740	1.640	1.640	2,000	3,280	1.6400	1.622	1.622	1.721	1.622	1.622	2,022	1.6220	3.80%
2017-11-30	0	1.580	1.650	1.700	1.580	1.770	40,000	64,780	1.6195	1.563	1.632	1.681	1.563	1.751	40,445	1.6017	-3.66%
2017-11-29	0	1.640	1.630	1.770	1.640	1.640	2,000	3,280	1.6400	1.622	1.612	1.751	1.622	1.622	2,022	1.6220	-3.53%
2017-11-28	0	1.700	1.650	1.740	1.570	1.700	24,000	39,680	1.6533	1.681	1.632	1.721	1.553	1.681	24,267	1.6351	-1.16%
2017-11-27	0	1.720	1.690	1.790	1.720	1.720	26,000	44,660	1.7177	1.701	1.671	1.770	1.701	1.701	26,289	1.6988	-0.58%
2017-11-24	0	1.730	1.680	1.730	1.680	1.740	142,000	243,720	1.7163	1.711	1.662	1.711	1.662	1.721	143,580	1.6975	0.58%
2017-11-23	0	1.720	1.700	1.800	1.720	1.720	4,000	6,880	1.7200	1.701	1.681	1.780	1.701	1.701	4,045	1.7011	-0.58%
2017-11-22	0	1.730	1.730	1.800	1.700	1.850	70,000	120,560	1.7223	1.711	1.711	1.780	1.681	1.830	70,779	1.7033	-3.35%
2017-11-21	0	1.790	1.650	1.810	1.790	1.820	52,000	93,440	1.7969	1.770	1.632	1.790	1.770	1.800	52,579	1.7771	1.70%
2017-11-20	0	1.760	1.760	1.820	1.690	1.850	24,000	43,780	1.8242	1.741	1.741	1.800	1.671	1.830	24,267	1.8041	0.57%
2017-11-17	0	1.750	1.730	1.800	1.690	1.820	76,000	135,540	1.7834	1.731	1.711	1.780	1.671	1.800	76,846	1.7638	-2.78%
2017-11-16	0	1.800	1.720	1.830	1.770	1.800	26,000	46,200	1.7769	1.780	1.701	1.810	1.751	1.780	26,289	1.7574	1.12%
2017-11-15	0	1.780	1.720	1.800	1.660	1.800	136,000	235,860	1.7343	1.760	1.701	1.780	1.642	1.780	137,513	1.7152	7.88%
2017-11-14	0	1.650	1.630	1.760	1.650	1.750	26,000	45,160	1.7369	1.632	1.612	1.741	1.632	1.731	26,289	1.7178	-8.33%
2017-11-13	0	1.800	1.760	1.800	1.620	1.800	118,000	207,340	1.7571	1.780	1.741	1.780	1.602	1.780	119,313	1.7378	9.09%
2017-11-10	0	1.650	1.650	1.740	1.650	1.650	20,000	33,000	1.6500	1.632	1.632	1.721	1.632	1.632	20,223	1.6318	-5.71%
2017-11-09	0	1.750	1.750	1.800	1.540	1.880	136,000	225,540	1.6584	1.731	1.731	1.780	1.523	1.859	137,513	1.6401	2.94%
2017-11-08	0	1.700	1.580	1.720	1.560	1.700	102,000	169,440	1.6612	1.681	1.563	1.701	1.543	1.681	103,135	1.6429	11.11%
2017-11-07	0	1.530	1.520	1.580	1.530	1.600	110,000	175,220	1.5929	1.513	1.503	1.563	1.513	1.582	111,224	1.5754	-4.38%
2017-11-06	0	1.600	1.570	1.600	1.570	1.600	40,000	63,760	1.5940	1.582	1.553	1.582	1.553	1.582	40,445	1.5765	1.91%
2017-11-03	0	1.570	1.570	1.680	-	-	0	0	-	1.553	1.553	1.662	-	-	0	-	0.00%
2017-11-02	0	1.570	1.570	1.680	-	-	0	0	-	1.553	1.553	1.662	-	-	0	-	0.64%
2017-11-01	0	1.560	1.550	1.560	1.670	1.680	12,000	20,140	1.6783	1.543	1.533	1.543	1.652	1.662	12,134	1.6599	0.00%
2017-10-31	0	1.560	1.520	1.670	1.520	1.520	2,000	3,040	1.5200	1.543	1.503	1.652	1.503	1.503	2,022	1.5033	0.00%
2017-10-30	0	1.560	1.560	1.680	1.560	1.560	16,000	24,960	1.5600	1.543	1.543	1.662	1.543	1.543	16,178	1.5428	0.00%
2017-10-27	0	1.560	1.560	1.670	1.560	1.560	6,000	9,360	1.5600	1.543	1.543	1.652	1.543	1.543	6,067	1.5428	0.00%
2017-10-26	0	1.560	1.550	1.640	1.520	1.600	262,000	401,020	1.5306	1.543	1.533	1.622	1.503	1.582	264,915	1.5138	-2.50%
2017-10-25	0	1.600	1.600	1.730	1.530	1.700	12,000	20,060	1.6717	1.582	1.582	1.711	1.513	1.681	12,134	1.6533	-1.84%
2017-10-24	0	1.630	1.630	1.760	1.610	1.620	60,000	97,100	1.6183	1.612	1.612	1.741	1.592	1.602	60,668	1.6005	-1.21%
2017-10-23	0	1.650	1.650	1.760	1.620	1.650	36,000	59,340	1.6483	1.632	1.632	1.741	1.602	1.632	36,401	1.6302	-1.20%
2017-10-20	0	1.670	1.650	1.760	1.630	1.770	166,000	274,060	1.6510	1.652	1.632	1.741	1.612	1.751	167,847	1.6328	-5.65%
2017-10-19	0	1.770	1.740	1.790	1.770	1.810	82,000	147,460	1.7983	1.751	1.721	1.770	1.751	1.790	82,912	1.7785	-3.80%
2017-10-18	0	1.840	1.800	1.840	1.820	1.850	86,000	158,980	1.8486	1.820	1.780	1.820	1.800	1.830	86,957	1.8283	1.66%
2017-10-17	0	1.810	1.810	1.840	1.790	1.810	50,000	90,060	1.8012	1.790	1.790	1.820	1.770	1.790	50,556	1.7814	-0.55%
2017-10-16	0	1.820	1.790	1.820	1.740	1.940	566,000	1,034,980	1.8286	1.800	1.770	1.800	1.721	1.919	572,298	1.8085	-1.62%
2017-10-13	0	1.850	1.810	1.850	1.840	1.850	390,000	720,260	1.8468	1.830	1.790	1.830	1.820	1.830	394,340	1.8265	6.94%
2017-10-12	0	1.730	1.730	1.800	1.640	1.790	36,000	63,960	1.7767	1.711	1.711	1.780	1.622	1.770	36,401	1.7571	-1.14%
2017-10-11	0	1.750	1.740	1.770	1.750	1.750	2,000	3,500	1.7500	1.731	1.721	1.751	1.731	1.731	2,022	1.7307	-1.69%
2017-10-10	0	1.780	1.750	1.780	-	-	0	0	-	1.760	1.731	1.760	-	-	0	-	0.00%
2017-10-09	0	1.780	1.750	1.780	1.780	1.780	34,000	60,520	1.7800	1.760	1.731	1.760	1.760	1.760	34,378	1.7604	-0.56%
2017-10-06	0	1.790	1.760	1.800	1.690	1.820	8,000	14,200	1.7750	1.770	1.741	1.780	1.671	1.800	8,089	1.7555	0.00%
2017-10-04	0	1.790	1.780	1.800	1.770	1.850	14,000	25,200	1.8000	1.770	1.760	1.780	1.751	1.830	14,156	1.7802	2.87%
2017-10-03	0	1.740	1.740	1.810	1.730	1.810	186,000	334,700	1.7995	1.721	1.721	1.790	1.711	1.790	188,070	1.7797	2.35%
2017-09-29	0	1.700	1.690	1.800	1.650	1.850	160,000	277,920	1.7370	1.681	1.671	1.780	1.632	1.830	161,780	1.7179	3.03%
2017-09-28	0	1.650	1.650	1.700	1.630	1.720	42,000	69,940	1.6652	1.632	1.632	1.681	1.612	1.701	42,467	1.6469	-4.62%
2017-09-27	0	1.730	1.670	1.730	1.660	1.760	62,000	105,100	1.6952	1.711	1.652	1.711	1.642	1.741	62,690	1.6765	-0.57%
2017-09-26	0	1.740	1.670	1.740	1.680	1.780	90,000	157,580	1.7509	1.721	1.652	1.721	1.662	1.760	91,001	1.7316	-2.25%
2017-09-25	0	1.780	1.710	1.780	1.600	1.790	142,000	248,400	1.7493	1.760	1.691	1.760	1.582	1.770	143,580	1.7300	11.25%
2017-09-22	0	1.600	1.530	1.690	1.500	1.600	40,000	63,500	1.5875	1.582	1.513	1.671	1.483	1.582	40,445	1.5700	0.00%
2017-09-21	0	1.600	1.580	1.720	1.600	1.620	20,000	32,320	1.6160	1.582	1.563	1.701	1.582	1.602	20,223	1.5982	-2.44%
2017-09-20	0	1.640	1.600	1.670	1.620	1.650	86,000	140,400	1.6326	1.622	1.582	1.652	1.602	1.632	86,957	1.6146	5.13%
2017-09-19	0	1.560	1.560	1.700	1.560	1.580	38,000	59,460	1.5647	1.543	1.543	1.681	1.543	1.563	38,423	1.5475	-2.50%
2017-09-18	0	1.600	1.580	1.800	1.600	1.600	18,000	28,800	1.6000	1.582	1.563	1.780	1.582	1.582	18,200	1.5824	0.00%
2017-09-15	0	1.600	1.600	1.660	-	-	0	0	-	1.582	1.582	1.642	-	-	0	-	0.00%
2017-09-14	0	1.600	1.580	1.700	1.590	1.600	36,000	57,680	1.6022	1.582	1.563	1.681	1.573	1.582	36,401	1.5846	0.63%
2017-09-13	0	1.590	1.560	1.600	1.590	1.590	12,000	19,080	1.5900	1.573	1.543	1.582	1.573	1.573	12,134	1.5725	-0.62%
2017-09-12	0	1.600	1.560	1.650	1.360	1.600	36,000	56,740	1.5761	1.582	1.543	1.632	1.345	1.582	36,401	1.5588	0.00%
2017-09-11	0	1.600	1.490	1.690	-	-	0	0	-	1.582	1.474	1.671	-	-	0	-	0.00%
2017-09-08	0	1.600	1.600	1.650	1.490	1.500	36,000	53,880	1.4967	1.582	1.582	1.632	1.474	1.483	36,401	1.4802	1.27%
2017-09-07	0	1.580	1.550	1.580	1.560	1.610	28,000	44,120	1.5757	1.563	1.533	1.563	1.543	1.592	28,312	1.5584	2.60%
2017-09-06	0	1.540	1.490	1.540	1.550	1.560	42,000	65,200	1.5524	1.523	1.474	1.523	1.533	1.543	42,467	1.5353	1.99%
2017-09-05	0	1.510	1.490	1.510	1.520	1.520	20,000	30,380	1.5190	1.493	1.474	1.493	1.503	1.503	20,223	1.5023	-2.58%
2017-09-04	0	1.550	1.500	1.560	1.500	1.560	82,000	126,200	1.5390	1.533	1.483	1.543	1.483	1.543	82,912	1.5221	3.33%
2017-09-01	0	1.500	1.500	1.560	1.480	1.480	4,000	5,920	1.4800	1.483	1.483	1.543	1.464	1.464	4,045	1.4637	0.67%
2017-08-31	0	1.490	1.480	1.550	1.490	1.490	14,000	20,860	1.4900	1.474	1.464	1.533	1.474	1.474	14,156	1.4736	1.36%
2017-08-30	0	1.470	1.470	1.550	1.450	1.530	96,000	142,080	1.4800	1.454	1.454	1.533	1.434	1.513	97,068	1.4637	-1.34%
2017-08-29	0	1.490	1.470	1.600	1.470	1.490	38,000	56,400	1.4842	1.474	1.454	1.582	1.454	1.474	38,423	1.4679	0.00%
2017-08-28	0	1.490	1.480	1.540	1.450	1.540	318,000	474,980	1.4936	1.474	1.464	1.523	1.434	1.523	321,538	1.4772	-5.70%
2017-08-25	0	1.580	1.580	1.690	1.440	1.650	24,000	38,880	1.6200	1.563	1.563	1.671	1.424	1.632	24,267	1.6022	0.64%
2017-08-24	0	1.570	1.560	1.680	1.570	1.690	114,000	192,320	1.6870	1.553	1.543	1.662	1.553	1.671	115,269	1.6685	-2.48%
2017-08-22	0	1.610	1.610	1.750	1.600	1.650	116,000	188,720	1.6269	1.592	1.592	1.731	1.582	1.632	117,291	1.6090	-8.00%
2017-08-21	0	1.750	1.630	1.790	1.750	1.750	10,000	17,500	1.7500	1.731	1.612	1.770	1.731	1.731	10,111	1.7307	-1.69%
2017-08-18	0	1.780	1.560	1.790	1.780	1.780	4,000	7,120	1.7800	1.760	1.543	1.770	1.760	1.760	4,045	1.7604	-0.56%
2017-08-17	0	1.790	1.790	1.820	1.790	1.790	2,000	3,580	1.7900	1.770	1.770	1.800	1.770	1.770	2,022	1.7703	2.87%
2017-08-16	0	1.740	1.600	1.770	1.740	1.740	4,000	6,960	1.7400	1.721	1.582	1.751	1.721	1.721	4,045	1.7209	5.45%
2017-08-15	0	1.650	1.650	1.750	1.640	1.640	2,000	3,280	1.6400	1.632	1.632	1.731	1.622	1.622	2,022	1.6220	-5.71%
2017-08-14	0	1.750	1.660	1.750	1.810	1.810	30,000	54,300	1.8100	1.731	1.642	1.731	1.790	1.790	30,334	1.7901	-2.78%
2017-08-11	0	1.800	1.670	1.800	-	-	0	0	-	1.780	1.652	1.780	-	-	0	-	-2.70%
2017-08-10	0	1.850	1.750	1.850	1.850	1.870	48,000	86,440	1.8008	1.830	1.731	1.830	1.830	1.849	48,534	1.7810	0.00%
2017-08-09	0	1.850	1.780	1.850	1.780	1.870	22,000	40,520	1.8418	1.830	1.760	1.830	1.760	1.849	22,245	1.8215	3.93%
2017-08-08	0	1.780	1.610	1.780	1.780	1.780	16,000	28,480	1.7800	1.760	1.592	1.760	1.760	1.760	16,178	1.7604	0.56%
2017-08-07	0	1.770	1.700	1.810	1.700	1.830	14,000	25,240	1.8029	1.751	1.681	1.790	1.681	1.810	14,156	1.7830	1.72%
2017-08-04	0	1.740	1.740	1.760	1.700	1.790	66,000	116,740	1.7688	1.721	1.721	1.741	1.681	1.770	66,734	1.7493	6.75%
2017-08-03	0	1.630	1.510	1.790	1.620	1.650	80,000	131,020	1.6378	1.612	1.493	1.770	1.602	1.632	80,890	1.6197	-1.21%
2017-08-02	0	1.650	1.650	1.660	1.650	1.650	32,000	52,800	1.6500	1.632	1.632	1.642	1.632	1.632	32,356	1.6318	-2.37%
2017-08-01	0	1.690	1.690	1.830	-	-	0	0	-	1.671	1.671	1.810	-	-	0	-	0.00%
2017-07-31	0	1.690	1.690	1.700	1.690	1.700	70,000	118,360	1.6909	1.671	1.671	1.681	1.671	1.681	70,779	1.6722	0.60%
2017-07-28	0	1.680	1.540	1.880	-	-	0	0	-	1.662	1.523	1.859	-	-	0	-	0.00%
2017-07-27	0	1.680	1.530	1.880	-	-	0	0	-	1.662	1.513	1.859	-	-	0	-	0.00%
2017-07-26	0	1.680	1.680	1.980	-	-	0	0	-	1.662	1.662	1.958	-	-	0	-	0.00%
2017-07-25	0	1.680	1.680	1.950	-	-	0	0	-	1.662	1.662	1.929	-	-	0	-	1.82%
2017-07-24	0	1.650	1.500	1.650	-	-	0	0	-	1.632	1.483	1.632	-	-	0	-	0.00%
2017-07-21	0	1.650	1.550	1.670	1.640	1.650	102,000	168,140	1.6484	1.632	1.533	1.652	1.622	1.632	103,135	1.6303	3.12%
2017-07-20	0	1.600	1.520	1.700	-	-	0	0	-	1.582	1.503	1.681	-	-	0	-	0.00%
2017-07-19	0	1.600	1.530	1.600	1.510	1.600	56,000	86,380	1.5425	1.582	1.513	1.582	1.493	1.582	56,623	1.5255	0.00%
2017-07-18	0	1.600	1.520	1.700	-	-	0	0	-	1.582	1.503	1.681	-	-	0	-	0.00%
2017-07-17	0	1.600	1.520	1.600	1.440	1.630	88,000	136,280	1.5486	1.582	1.503	1.582	1.424	1.612	88,979	1.5316	0.00%
2017-07-14	0	1.600	1.600	1.790	1.590	1.600	98,000	156,740	1.5994	1.582	1.582	1.770	1.573	1.582	99,090	1.5818	0.00%
2017-07-13	0	1.600	1.600	1.700	1.600	1.600	4,000	6,400	1.6000	1.582	1.582	1.681	1.582	1.582	4,045	1.5824	2.56%
2017-07-12	0	1.560	1.550	1.680	1.430	1.690	56,000	88,040	1.5721	1.543	1.533	1.662	1.414	1.671	56,623	1.5548	-4.88%
2017-07-11	0	1.640	1.450	1.740	1.640	1.650	124,000	203,760	1.6432	1.622	1.434	1.721	1.622	1.632	125,380	1.6251	3.14%
2017-07-10	0	1.590	1.410	1.770	-	-	0	0	-	1.573	1.394	1.751	-	-	0	-	0.00%
2017-07-07	0	1.590	1.410	1.770	-	-	0	0	-	1.573	1.394	1.751	-	-	0	-	0.00%
2017-07-06	0	1.590	1.410	1.770	-	-	0	0	-	1.573	1.394	1.751	-	-	0	-	0.00%
2017-07-05	0	1.590	1.580	1.770	1.590	1.590	2,000	3,180	1.5900	1.573	1.563	1.751	1.573	1.573	2,022	1.5725	0.00%
2017-07-04	0	1.590	1.590	1.770	1.560	1.600	32,000	50,680	1.5838	1.573	1.573	1.751	1.543	1.582	32,356	1.5663	-1.85%
2017-07-03	0	1.620	1.620	1.750	1.600	1.660	22,000	36,400	1.6545	1.602	1.602	1.731	1.582	1.642	22,245	1.6363	-2.41%
2017-06-30	0	1.660	1.640	1.780	-	-	0	0	-	1.642	1.622	1.760	-	-	0	-	0.00%
2017-06-29	0	1.660	1.640	1.660	-	-	0	0	-	1.642	1.622	1.642	-	-	0	-	0.00%
2017-06-28	0	1.660	1.660	1.700	1.660	1.680	88,000	146,280	1.6623	1.642	1.642	1.681	1.642	1.662	88,979	1.6440	-1.78%
2017-06-27	0	1.690	1.690	1.780	1.690	1.740	56,000	95,540	1.7061	1.671	1.671	1.760	1.671	1.721	56,623	1.6873	-2.87%
2017-06-26	0	1.740	1.740	1.830	1.740	1.740	10,000	17,400	1.7400	1.721	1.721	1.810	1.721	1.721	10,111	1.7209	-2.25%
2017-06-23	0	1.780	1.750	1.840	-	-	0	0	-	1.760	1.731	1.820	-	-	0	-	0.00%
2017-06-22	0	1.780	1.760	1.840	1.760	1.780	102,000	181,320	1.7776	1.760	1.741	1.820	1.741	1.760	103,135	1.7581	0.00%
2017-06-21	0	1.780	1.780	1.850	-	-	0	0	-	1.760	1.760	1.830	-	-	0	-	0.00%
2017-06-20	0	1.780	1.760	1.850	-	-	10,000	17,760	1.7760	1.760	1.741	1.830	-	-	10,111	1.7565	0.00%
2017-06-19	0	1.780	1.780	1.800	1.780	1.800	22,000	39,560	1.7982	1.760	1.760	1.780	1.760	1.780	22,245	1.7784	-1.66%
2017-06-16	0	1.810	1.800	1.820	1.790	1.820	374,000	674,240	1.8028	1.790	1.780	1.800	1.770	1.800	378,162	1.7829	2.84%
2017-06-15	0	1.760	1.750	1.850	1.750	1.760	18,000	31,660	1.7589	1.741	1.731	1.830	1.731	1.741	18,200	1.7395	0.00%
2017-06-14	0	1.760	1.760	1.840	1.760	1.760	30,000	52,800	1.7600	1.741	1.741	1.820	1.741	1.741	30,334	1.7406	-1.68%
2017-06-13	0	1.790	1.780	1.850	-	-	0	0	-	1.770	1.760	1.830	-	-	0	-	0.00%
2017-06-12	0	1.790	1.780	1.810	1.780	1.850	62,000	111,680	1.8013	1.770	1.760	1.790	1.760	1.830	62,690	1.7815	-3.24%
2017-06-09	0	1.850	1.790	1.850	1.790	1.850	10,000	18,260	1.8260	1.830	1.770	1.830	1.770	1.830	10,111	1.8059	3.35%
2017-06-08	0	1.790	1.790	1.840	1.780	1.810	76,000	136,740	1.7992	1.770	1.770	1.820	1.760	1.790	76,846	1.7794	-0.56%
2017-06-07	0	1.800	1.800	1.850	1.800	1.850	6,000	11,000	1.8333	1.780	1.780	1.830	1.780	1.830	6,067	1.8132	-0.55%
2017-06-06	0	1.810	1.800	1.880	1.810	1.810	4,000	7,240	1.8100	1.790	1.780	1.859	1.790	1.790	4,045	1.7901	0.00%
2017-06-05	0	1.810	1.810	1.850	1.800	1.850	26,300	47,557	1.8083	1.790	1.790	1.830	1.780	1.830	26,593	1.7884	-2.16%
2017-06-02	0	1.850	1.850	1.900	1.840	1.890	6,000	11,160	1.8600	1.830	1.830	1.879	1.820	1.869	6,067	1.8395	1.09%
2017-06-01	0	1.830	1.820	1.890	1.800	1.830	50,000	90,960	1.8192	1.810	1.800	1.869	1.780	1.810	50,556	1.7992	-0.54%
2017-05-31	0	1.840	1.830	1.910	1.830	1.910	12,000	22,340	1.8617	1.820	1.810	1.889	1.810	1.889	12,134	1.8412	-5.64%
2017-05-29	0	1.950	1.880	1.950	1.850	1.950	110,000	212,300	1.9300	1.929	1.859	1.929	1.830	1.929	111,224	1.9088	8.33%
2017-05-26	0	1.800	1.800	1.940	1.800	1.950	100,000	183,560	1.8356	1.780	1.780	1.919	1.780	1.929	101,113	1.8154	-5.26%
2017-05-25	0	1.900	1.790	1.920	1.900	1.900	8,000	15,200	1.9000	1.879	1.770	1.899	1.879	1.879	8,089	1.8791	0.00%
2017-05-24	0	1.900	1.790	1.900	-	-	0	0	-	1.879	1.770	1.879	-	-	0	-	0.00%
2017-05-23	0	1.900	1.880	2.000	1.870	1.950	98,000	186,600	1.9041	1.879	1.859	1.978	1.849	1.929	99,090	1.8831	6.74%
2017-05-22	0	1.780	1.780	1.880	1.780	1.800	18,000	32,240	1.7911	1.760	1.760	1.859	1.760	1.780	18,200	1.7714	-6.32%
2017-05-19	0	1.900	1.800	1.980	-	-	0	0	-	1.879	1.780	1.958	-	-	0	-	0.00%
2017-05-18	0	1.900	1.800	1.900	-	-	0	0	-	1.879	1.780	1.879	-	-	0	-	0.00%
2017-05-17	0	1.900	1.810	1.980	1.900	1.900	2,000	3,800	1.9000	1.879	1.790	1.958	1.879	1.879	2,022	1.8791	0.00%
2017-05-16	0	1.900	1.880	1.900	1.880	1.950	68,000	130,180	1.9144	1.879	1.859	1.879	1.859	1.929	68,757	1.8933	1.60%
2017-05-15	0	1.870	1.780	1.870	1.800	1.880	22,000	40,900	1.8591	1.849	1.760	1.849	1.780	1.859	22,245	1.8386	3.89%
2017-05-12	0	1.800	1.790	1.880	-	-	0	0	-	1.780	1.770	1.859	-	-	0	-	0.00%
2017-05-11	0	1.800	1.780	1.880	-	-	0	0	-	1.780	1.760	1.859	-	-	0	-	0.00%
2017-05-10	0	1.800	1.780	1.880	1.800	1.820	100,000	180,640	1.8064	1.780	1.760	1.859	1.780	1.800	101,113	1.7865	0.56%
2017-05-09	0	1.790	1.790	1.850	1.780	1.780	2,000	3,560	1.7800	1.770	1.770	1.830	1.760	1.760	2,022	1.7604	-0.56%
2017-05-08	0	1.800	1.790	1.860	1.800	1.850	50,000	91,500	1.8300	1.780	1.770	1.840	1.780	1.830	50,556	1.8099	-2.70%
2017-05-05	0	1.850	1.850	1.870	1.850	1.870	86,000	160,220	1.8630	1.830	1.830	1.849	1.830	1.849	86,957	1.8425	-1.07%
2017-05-04	0	1.870	1.840	1.890	1.760	1.910	412,000	748,440	1.8166	1.849	1.820	1.869	1.741	1.889	416,584	1.7966	5.65%
2017-05-02	0	1.770	1.770	1.850	1.750	1.780	40,000	70,860	1.7715	1.751	1.751	1.830	1.731	1.760	40,445	1.7520	-0.56%
2017-04-28	0	1.780	1.780	1.870	1.780	1.840	182,000	330,460	1.8157	1.760	1.760	1.849	1.760	1.820	184,025	1.7957	-2.73%
2017-04-27	0	1.830	1.830	1.880	1.820	1.820	4,000	7,280	1.8200	1.810	1.810	1.859	1.800	1.800	4,045	1.8000	0.00%
2017-04-26	0	1.830	1.820	1.880	-	-	0	0	-	1.810	1.800	1.859	-	-	0	-	0.00%
2017-04-25	0	1.830	1.800	1.870	-	-	0	0	-	1.810	1.780	1.849	-	-	0	-	0.00%
2017-04-24	0	1.830	1.830	1.860	1.830	1.830	14,000	25,620	1.8300	1.810	1.810	1.840	1.810	1.810	14,156	1.8099	0.55%
2017-04-21	0	1.820	1.820	1.870	1.820	1.820	40,000	72,800	1.8200	1.800	1.800	1.849	1.800	1.800	40,445	1.8000	0.00%
2017-04-20	0	1.820	1.820	1.870	1.790	1.800	6,000	10,780	1.7967	1.800	1.800	1.849	1.770	1.780	6,067	1.7769	-1.09%
2017-04-19	0	1.840	1.820	1.840	1.800	1.860	30,000	54,480	1.8160	1.820	1.800	1.820	1.780	1.840	30,334	1.7960	1.10%
2017-04-18	0	1.820	1.820	1.860	1.810	1.880	56,000	103,140	1.8418	1.800	1.800	1.840	1.790	1.859	56,623	1.8215	-2.67%
2017-04-13	0	1.870	1.870	1.880	1.820	1.880	12,000	21,960	1.8300	1.849	1.849	1.859	1.800	1.859	12,134	1.8099	-0.53%
2017-04-12	0	1.880	1.840	1.880	-	-	0	0	-	1.859	1.820	1.859	-	-	0	-	-0.53%
2017-04-11	0	1.890	1.810	1.900	-	-	0	0	-	1.869	1.790	1.879	-	-	0	-	0.00%
2017-04-10	0	1.890	1.780	1.890	1.870	1.900	140,000	264,840	1.8917	1.869	1.760	1.869	1.849	1.879	141,558	1.8709	3.85%
2017-04-07	0	1.820	1.680	1.820	1.820	1.820	20,000	36,400	1.8200	1.800	1.662	1.800	1.800	1.800	20,223	1.8000	-1.09%
2017-04-06	0	1.840	1.740	1.840	1.600	1.850	158,000	280,300	1.7741	1.820	1.721	1.820	1.582	1.830	159,758	1.7545	1.10%
2017-04-05	0	1.820	1.620	1.830	1.810	1.820	12,000	21,820	1.8183	1.800	1.602	1.810	1.790	1.800	12,134	1.7983	-0.55%
2017-04-03	0	1.830	1.600	1.980	-	-	0	0	-	1.810	1.582	1.958	-	-	0	-	0.00%
2017-03-31	0	1.830	1.830	1.990	1.800	1.820	230,000	416,300	1.8100	1.810	1.810	1.968	1.780	1.800	232,559	1.7901	-5.18%
2017-03-30	0	1.930	1.750	1.930	2.060	2.060	6,000	12,360	2.0600	1.909	1.731	1.909	2.037	2.037	6,067	2.0373	-1.53%
2017-03-29	0	1.960	1.860	2.050	1.920	1.960	54,000	105,240	1.9489	1.938	1.840	2.027	1.899	1.938	54,601	1.9274	2.08%
2017-03-28	0	1.920	1.700	1.920	-	-	0	0	-	1.899	1.681	1.899	-	-	0	-	0.00%
2017-03-27	0	1.920	1.850	1.950	-	-	0	0	-	1.899	1.830	1.929	-	-	0	-	0.00%
2017-03-24	0	1.920	1.920	1.930	1.920	1.920	6,000	11,520	1.9200	1.899	1.899	1.909	1.899	1.899	6,067	1.8989	0.00%
2017-03-23	0	1.920	1.870	1.920	1.870	1.920	94,000	179,280	1.9072	1.899	1.849	1.899	1.849	1.899	95,046	1.8862	1.59%
2017-03-22	0	1.890	1.880	1.890	1.880	1.890	72,000	135,380	1.8803	1.869	1.859	1.869	1.859	1.869	72,801	1.8596	0.53%
2017-03-21	0	1.880	1.880	1.940	1.860	1.870	22,000	41,060	1.8664	1.859	1.859	1.919	1.840	1.849	22,245	1.8458	0.53%
2017-03-20	0	1.870	1.870	1.990	1.870	1.870	10,000	18,700	1.8700	1.849	1.849	1.968	1.849	1.849	10,111	1.8494	1.08%
2017-03-17	0	1.850	1.850	2.000	1.820	1.850	62,000	113,760	1.8348	1.830	1.830	1.978	1.800	1.830	62,690	1.8146	0.54%
2017-03-16	0	1.840	1.840	2.000	1.840	1.840	20,000	36,800	1.8400	1.820	1.820	1.978	1.820	1.820	20,223	1.8198	0.00%
2017-03-15	0	1.840	1.660	1.850	1.840	1.840	10,000	18,400	1.8400	1.820	1.642	1.830	1.820	1.820	10,111	1.8198	-1.08%
2017-03-14	0	1.860	1.860	1.940	1.800	1.800	4,000	7,200	1.8000	1.840	1.840	1.919	1.780	1.780	4,045	1.7802	3.33%
2017-03-13	0	1.800	1.810	1.880	1.800	1.810	20,000	36,060	1.8030	1.780	1.790	1.859	1.780	1.790	20,223	1.7832	-4.76%
2017-03-10	0	1.890	1.890	1.960	-	-	0	0	-	1.869	1.869	1.938	-	-	0	-	0.00%
2017-03-09	0	1.890	1.890	1.950	1.890	1.900	40,000	75,740	1.8935	1.869	1.869	1.929	1.869	1.879	40,445	1.8727	-4.55%
2017-03-08	0	1.980	1.880	1.980	-	-	0	0	-	1.958	1.859	1.958	-	-	0	-	0.00%
2017-03-07	0	1.980	1.880	1.980	1.980	1.990	66,000	131,240	1.9885	1.958	1.859	1.958	1.958	1.968	66,734	1.9666	-1.00%
2017-03-06	0	2.000	1.920	2.000	1.970	2.060	10,000	19,880	1.9880	1.978	1.899	1.978	1.948	2.037	10,111	1.9661	1.52%
2017-03-03	0	1.970	1.950	1.970	1.880	1.980	168,000	324,720	1.9329	1.948	1.929	1.948	1.859	1.958	169,869	1.9116	4.79%
2017-03-02	0	1.880	1.880	1.970	1.870	1.870	4,000	7,480	1.8700	1.859	1.859	1.948	1.849	1.849	4,045	1.8494	0.53%
2017-03-01	0	1.870	1.870	1.900	1.820	1.900	64,000	118,180	1.8466	1.849	1.849	1.879	1.800	1.879	64,712	1.8262	6.25%
2017-02-28	0	1.760	1.760	1.900	1.750	1.850	338,000	596,300	1.7642	1.741	1.741	1.879	1.731	1.830	341,761	1.7448	-3.83%
2017-02-27	0	1.830	1.750	1.890	1.830	1.830	10,000	18,300	1.8300	1.810	1.731	1.869	1.810	1.810	10,111	1.8099	-1.08%
2017-02-24	0	1.850	1.830	1.850	1.850	1.910	70,000	129,800	1.8543	1.830	1.810	1.830	1.830	1.889	70,779	1.8339	-4.15%
2017-02-23	0	1.930	1.850	1.970	1.930	1.940	30,000	57,940	1.9313	1.909	1.830	1.948	1.909	1.919	30,334	1.9101	-1.53%
2017-02-22	0	1.960	1.940	2.080	-	-	0	0	-	1.938	1.919	2.057	-	-	0	-	0.00%
2017-02-21	0	1.960	1.940	1.960	-	-	0	0	-	1.938	1.919	1.938	-	-	0	-	0.00%
2017-02-20	0	1.960	1.940	2.080	-	-	0	0	-	1.938	1.919	2.057	-	-	0	-	0.00%
2017-02-17	0	1.960	1.930	2.090	-	-	0	0	-	1.938	1.909	2.067	-	-	0	-	0.00%
2017-02-16	0	1.960	1.960	2.090	1.960	1.960	40,000	78,400	1.9600	1.938	1.938	2.067	1.938	1.938	40,445	1.9384	0.00%
2017-02-15	0	1.960	1.910	1.960	1.900	1.980	60,000	117,300	1.9550	1.938	1.889	1.938	1.879	1.958	60,668	1.9335	0.00%
2017-02-14	0	1.960	1.900	1.960	-	-	0	0	-	1.938	1.879	1.938	-	-	0	-	-0.51%
2017-02-13	0	1.970	1.950	1.970	1.970	1.970	16,000	31,520	1.9700	1.948	1.929	1.948	1.948	1.948	16,178	1.9483	-0.51%
2017-02-10	0	1.980	1.920	2.030	1.880	2.000	94,000	179,660	1.9113	1.958	1.899	2.008	1.859	1.978	95,046	1.8902	5.32%
2017-02-09	0	1.880	1.840	1.950	1.840	1.880	40,000	75,040	1.8760	1.859	1.820	1.929	1.820	1.859	40,445	1.8554	1.62%
2017-02-08	0	1.850	1.850	1.950	1.850	1.860	8,000	14,860	1.8575	1.830	1.830	1.929	1.830	1.840	8,089	1.8371	-1.60%
2017-02-07	0	1.880	1.870	2.000	1.880	1.890	72,000	135,660	1.8842	1.859	1.849	1.978	1.859	1.869	72,801	1.8634	2.17%
2017-02-06	0	1.840	1.830	1.890	1.830	1.840	12,000	21,980	1.8317	1.820	1.810	1.869	1.810	1.820	12,134	1.8115	0.55%
2017-02-03	0	1.830	1.830	1.890	1.830	1.890	8,000	15,000	1.8750	1.810	1.810	1.869	1.810	1.869	8,089	1.8544	-3.68%
2017-02-02	0	1.900	1.830	1.900	1.890	1.900	12,000	22,740	1.8950	1.879	1.810	1.879	1.869	1.879	12,134	1.8741	4.97%
2017-02-01	0	1.810	1.780	1.900	-	-	0	0	-	1.790	1.760	1.879	-	-	0	-	0.00%
2017-01-27	0	1.810	1.760	1.850	1.810	1.850	46,000	83,940	1.8248	1.790	1.741	1.830	1.790	1.830	46,512	1.8047	-1.63%
2017-01-26	0	1.840	1.840	1.900	-	-	8,000	14,720	1.8400	1.820	1.820	1.879	-	-	8,089	1.8198	0.00%
2017-01-25	0	1.840	1.840	1.900	-	-	0	0	-	1.820	1.820	1.879	-	-	0	-	0.00%
2017-01-24	0	1.840	1.830	1.840	1.820	1.840	42,000	76,980	1.8329	1.820	1.810	1.820	1.800	1.820	42,467	1.8127	1.10%
2017-01-23	0	1.820	1.810	1.860	1.810	1.900	32,000	58,820	1.8381	1.800	1.790	1.840	1.790	1.879	32,356	1.8179	2.82%
2017-01-20	0	1.770	1.760	1.860	1.760	1.770	26,000	45,960	1.7677	1.751	1.741	1.840	1.741	1.751	26,289	1.7482	0.57%
2017-01-19	0	1.760	1.740	1.830	1.760	1.790	50,000	88,600	1.7720	1.741	1.721	1.810	1.741	1.770	50,556	1.7525	-1.68%
2017-01-18	0	1.790	1.750	1.820	1.790	1.820	154,000	277,600	1.8026	1.770	1.731	1.800	1.770	1.800	155,714	1.7828	-2.19%
2017-01-17	0	1.830	1.830	1.880	1.800	1.970	96,000	176,900	1.8427	1.810	1.810	1.859	1.780	1.948	97,068	1.8224	-7.58%
2017-01-16	0	1.980	1.970	2.080	-	-	0	0	-	1.958	1.948	2.057	-	-	0	-	0.00%
2017-01-13	0	1.980	1.980	2.080	1.980	1.980	22,000	43,560	1.9800	1.958	1.958	2.057	1.958	1.958	22,245	1.9582	-1.00%
2017-01-12	0	2.000	1.990	2.050	1.990	2.000	68,000	135,960	1.9994	1.978	1.968	2.027	1.968	1.978	68,757	1.9774	0.00%
2017-01-11	0	2.000	1.990	2.050	2.000	2.050	64,000	130,260	2.0353	1.978	1.968	2.027	1.978	2.027	64,712	2.0129	-4.76%
2017-01-10	0	2.100	2.000	2.100	2.100	2.120	66,000	139,600	2.1152	2.077	1.978	2.077	2.077	2.097	66,734	2.0919	-2.33%
2017-01-09	0	2.150	2.110	2.300	-	-	0	0	-	2.126	2.087	2.275	-	-	0	-	0.00%
2017-01-06	0	2.150	2.100	2.300	-	-	0	0	-	2.126	2.077	2.275	-	-	0	-	0.00%
2017-01-05	0	2.150	2.140	2.190	2.150	2.200	26,000	56,400	2.1692	2.126	2.116	2.166	2.126	2.176	26,289	2.1454	-2.27%
2017-01-04	0	2.200	2.160	2.200	2.200	2.200	10,000	22,000	2.2000	2.176	2.136	2.176	2.176	2.176	10,111	2.1758	0.00%
2017-01-03	0	2.200	2.160	2.200	2.160	2.200	32,000	70,000	2.1875	2.176	2.136	2.176	2.136	2.176	32,356	2.1634	2.33%
2016-12-30	0	2.150	2.090	2.200	-	-	0	0	-	2.126	2.067	2.176	-	-	0	-	0.00%
2016-12-29	0	2.150	2.130	2.200	2.100	2.300	136,000	299,320	2.2009	2.126	2.107	2.176	2.077	2.275	137,513	2.1767	2.38%
2016-12-28	0	2.100	1.970	2.200	2.100	2.100	2,000	4,200	2.1000	2.077	1.948	2.176	2.077	2.077	2,022	2.0769	7.69%
2016-12-23	0	1.950	1.860	1.950	1.900	1.950	28,000	53,400	1.9071	1.929	1.840	1.929	1.879	1.929	28,312	1.8862	2.63%
2016-12-22	0	1.900	1.890	2.100	1.770	1.900	106,000	195,420	1.8436	1.879	1.869	2.077	1.751	1.879	107,179	1.8233	6.74%
2016-12-21	0	1.780	1.770	1.800	1.750	1.800	54,000	95,740	1.7730	1.760	1.751	1.780	1.731	1.780	54,601	1.7535	0.56%
2016-12-20	0	1.770	1.770	1.800	1.700	1.830	246,000	435,280	1.7694	1.751	1.751	1.780	1.681	1.810	248,737	1.7500	-3.28%
2016-12-19	0	1.830	1.830	2.050	1.820	1.830	60,000	109,220	1.8203	1.810	1.810	2.027	1.800	1.810	60,668	1.8003	-4.19%
2016-12-16	0	1.910	1.910	2.090	1.910	1.910	8,000	15,280	1.9100	1.889	1.889	2.067	1.889	1.889	8,089	1.8890	-2.05%
2016-12-15	0	1.950	1.950	2.100	-	-	0	0	-	1.929	1.929	2.077	-	-	0	-	0.00%
2016-12-14	0	1.950	1.800	2.100	1.950	1.950	6,000	11,700	1.9500	1.929	1.780	2.077	1.929	1.929	6,067	1.9285	0.00%
2016-12-13	0	1.950	1.950	2.100	1.950	2.000	38,000	75,900	1.9974	1.929	1.929	2.077	1.929	1.978	38,423	1.9754	-2.50%
2016-12-12	0	2.000	1.910	2.100	2.000	2.000	4,000	8,000	2.0000	1.978	1.889	2.077	1.978	1.978	4,045	1.9780	-2.44%
2016-12-09	0	2.050	1.910	2.050	-	-	0	0	-	2.027	1.889	2.027	-	-	0	-	0.00%
2016-12-08	0	2.050	2.050	2.100	1.910	2.000	226,000	447,520	1.9802	2.027	2.027	2.077	1.889	1.978	228,515	1.9584	2.50%
2016-12-07	0	2.000	1.990	2.100	1.920	2.000	52,000	101,700	1.9558	1.978	1.968	2.077	1.899	1.978	52,579	1.9342	-1.96%
2016-12-06	0	2.040	1.910	2.100	2.040	2.100	16,000	33,380	2.0863	2.018	1.889	2.077	2.018	2.077	16,178	2.0633	0.00%
2016-12-05	0	2.040	2.040	2.100	2.040	2.040	14,000	28,560	2.0400	2.018	2.018	2.077	2.018	2.018	14,156	2.0176	-0.49%
2016-12-02	0	2.050	2.010	2.090	-	-	0	0	-	2.027	1.988	2.067	-	-	0	-	0.00%
2016-12-01	0	2.050	2.050	2.070	2.010	2.070	68,000	137,720	2.0253	2.027	2.027	2.047	1.988	2.047	68,757	2.0030	-0.49%
2016-11-30	0	2.060	2.060	2.100	2.000	2.100	270,000	550,220	2.0379	2.037	2.037	2.077	1.978	2.077	273,004	2.0154	-1.44%
2016-11-29	0	2.090	2.060	2.100	2.000	2.150	206,000	423,860	2.0576	2.067	2.037	2.077	1.978	2.126	208,292	2.0349	-2.79%
2016-11-28	0	2.150	2.150	2.190	2.110	2.200	48,000	103,020	2.1463	2.126	2.126	2.166	2.087	2.176	48,534	2.1226	-4.02%
2016-11-25	0	2.240	2.200	2.350	2.180	2.240	154,000	337,000	2.1883	2.215	2.176	2.324	2.156	2.215	155,714	2.1642	-3.86%
2016-11-24	0	2.330	2.150	2.400	-	-	0	0	-	2.304	2.126	2.374	-	-	0	-	0.00%
2016-11-23	0	2.330	2.130	2.380	-	-	0	0	-	2.304	2.107	2.354	-	-	0	-	0.00%
2016-11-22	0	2.330	2.280	2.390	2.100	2.340	296,000	681,700	2.3030	2.304	2.255	2.364	2.077	2.314	299,294	2.2777	1.30%
2016-11-21	0	2.300	2.120	2.370	-	-	0	0	-	2.275	2.097	2.344	-	-	0	-	0.00%
2016-11-18	0	2.300	2.120	2.300	2.300	2.300	18,000	41,400	2.3000	2.275	2.097	2.275	2.275	2.275	18,200	2.2747	0.00%
2016-11-17	0	2.300	2.160	2.370	2.300	2.300	2,000	4,600	2.3000	2.275	2.136	2.344	2.275	2.275	2,022	2.2747	0.00%
2016-11-16	0	2.300	2.180	2.370	2.300	2.300	14,000	32,200	2.3000	2.275	2.156	2.344	2.275	2.275	14,156	2.2747	0.00%
2016-11-15	0	2.300	2.160	2.360	-	-	0	0	-	2.275	2.136	2.334	-	-	0	-	0.00%
2016-11-14	0	2.300	2.180	2.370	2.290	2.300	14,000	32,180	2.2986	2.275	2.156	2.344	2.265	2.275	14,156	2.2733	0.00%
2016-11-11	0	2.300	2.230	2.300	2.110	2.300	102,000	230,560	2.2604	2.275	2.205	2.275	2.087	2.275	103,135	2.2355	-2.95%
2016-11-10	0	2.370	2.250	2.370	2.370	2.370	10,000	23,700	2.3700	2.344	2.225	2.344	2.344	2.344	10,111	2.3439	0.00%
2016-11-09	0	2.370	2.360	2.390	2.260	2.410	244,000	569,220	2.3329	2.344	2.334	2.364	2.235	2.383	246,715	2.3072	-1.25%
2016-11-08	0	2.400	2.400	2.460	2.400	2.400	8,000	19,200	2.4000	2.374	2.374	2.433	2.374	2.374	8,089	2.3736	0.00%
2016-11-07	0	2.400	2.230	2.450	2.400	2.400	28,000	67,200	2.4000	2.374	2.205	2.423	2.374	2.374	28,312	2.3736	0.00%
2016-11-04	0	2.400	2.310	2.460	-	-	0	0	-	2.374	2.285	2.433	-	-	0	-	0.00%
2016-11-03	0	2.400	2.330	2.400	2.410	2.430	84,000	203,860	2.4269	2.374	2.304	2.374	2.383	2.403	84,935	2.4002	-2.44%
2016-11-02	0	2.460	2.310	2.460	-	-	0	0	-	2.433	2.285	2.433	-	-	0	-	-0.81%
2016-11-01	0	2.480	2.270	2.480	2.480	2.480	2,100	5,208	2.4800	2.453	2.245	2.453	2.453	2.453	2,123	2.4527	0.40%
2016-10-31	0	2.470	2.250	2.470	-	-	0	0	-	2.443	2.225	2.443	-	-	0	-	-0.40%
2016-10-28	0	2.480	2.280	2.480	2.270	2.480	94,000	214,000	2.2766	2.453	2.255	2.453	2.245	2.453	95,046	2.2515	5.53%
2016-10-27	0	2.350	2.260	2.390	2.340	2.450	54,000	130,420	2.4152	2.324	2.235	2.364	2.314	2.423	54,601	2.3886	-3.29%
2016-10-26	0	2.430	2.430	2.510	2.420	2.430	30,000	72,800	2.4267	2.403	2.403	2.482	2.393	2.403	30,334	2.4000	0.41%
2016-10-25	0	2.420	2.420	2.480	2.410	2.410	10,000	24,100	2.4100	2.393	2.393	2.453	2.383	2.383	10,111	2.3835	0.41%
2016-10-24	0	2.410	2.300	2.500	-	-	0	0	-	2.383	2.275	2.472	-	-	0	-	0.00%
2016-10-20	0	2.410	2.400	2.510	2.200	2.410	68,000	162,340	2.3874	2.383	2.374	2.482	2.176	2.383	68,757	2.3611	2.55%
2016-10-19	0	2.350	2.360	2.510	-	-	0	0	-	2.324	2.334	2.482	-	-	0	-	3.98%
2016-10-18	0	2.260	2.260	2.500	2.250	2.260	98,000	221,400	2.2592	2.235	2.235	2.472	2.225	2.235	99,090	2.2343	0.44%
2016-10-17	0	2.250	2.250	2.510	2.240	2.310	182,000	410,200	2.2538	2.225	2.225	2.482	2.215	2.285	184,025	2.2290	-0.44%
2016-10-14	0	2.260	2.260	2.400	2.260	2.260	8,000	18,080	2.2600	2.235	2.235	2.374	2.235	2.235	8,089	2.2351	0.00%
2016-10-13	0	2.260	2.100	2.400	2.260	2.260	6,000	13,560	2.2600	2.235	2.077	2.374	2.235	2.235	6,067	2.2351	0.00%
2016-10-12	0	2.260	2.260	2.300	-	-	0	0	-	2.235	2.235	2.275	-	-	0	-	0.89%
2016-10-11	0	2.240	2.240	2.300	2.240	2.280	22,000	50,080	2.2764	2.215	2.215	2.275	2.215	2.255	22,245	2.2513	-1.32%
2016-10-07	0	2.270	2.220	2.280	2.220	2.280	26,000	59,120	2.2738	2.245	2.196	2.255	2.196	2.255	26,289	2.2488	0.00%
2016-10-06	0	2.270	2.270	2.500	2.240	2.250	20,000	44,960	2.2480	2.245	2.245	2.472	2.215	2.225	20,223	2.2233	-1.30%
2016-10-05	0	2.300	2.300	2.450	-	-	0	0	-	2.275	2.275	2.423	-	-	0	-	0.00%
2016-10-04	0	2.300	2.220	2.400	-	-	0	0	-	2.275	2.196	2.374	-	-	0	-	0.00%
2016-10-03	0	2.300	2.230	2.400	-	-	0	0	-	2.275	2.205	2.374	-	-	0	-	0.00%
2016-09-30	0	2.300	2.280	2.390	-	-	0	0	-	2.275	2.255	2.364	-	-	0	-	0.00%
2016-09-29	0	2.300	2.300	2.340	2.300	2.340	44,000	102,560	2.3309	2.275	2.275	2.314	2.275	2.314	44,490	2.3053	-1.71%
2016-09-28	0	2.340	2.340	2.350	2.260	2.270	6,000	13,600	2.2667	2.314	2.314	2.324	2.235	2.245	6,067	2.2417	4.00%
2016-09-27	0	2.250	2.250	2.300	2.220	2.310	130,000	298,600	2.2969	2.225	2.225	2.275	2.196	2.285	131,447	2.2716	-1.75%
2016-09-26	0	2.290	2.290	2.400	2.280	2.310	32,000	73,420	2.2944	2.265	2.265	2.374	2.255	2.285	32,356	2.2691	-0.43%
2016-09-23	0	2.300	2.300	2.340	2.300	2.340	64,000	147,600	2.3063	2.275	2.275	2.314	2.275	2.314	64,712	2.2809	-0.43%
2016-09-22	0	2.310	2.310	2.360	2.310	2.410	36,000	86,120	2.3922	2.285	2.285	2.334	2.285	2.383	36,401	2.3659	-1.28%
2016-09-21	0	2.340	2.330	2.450	2.340	2.340	60,000	140,400	2.3400	2.314	2.304	2.423	2.314	2.314	60,668	2.3142	0.43%
2016-09-20	0	2.330	2.330	2.440	2.320	2.600	26,000	63,020	2.4238	2.304	2.304	2.413	2.294	2.571	26,289	2.3972	-2.92%
2016-09-19	0	2.400	2.400	2.450	2.280	2.400	282,000	656,700	2.3287	2.374	2.374	2.423	2.255	2.374	285,138	2.3031	-4.00%
2016-09-15	0	2.500	2.220	2.520	2.310	2.500	90,000	211,680	2.3520	2.472	2.196	2.492	2.285	2.472	91,001	2.3261	4.17%
2016-09-14	0	2.400	2.400	2.500	2.400	2.410	20,000	48,040	2.4020	2.374	2.374	2.472	2.374	2.383	20,223	2.3756	-4.00%
2016-09-13	0	2.500	2.500	2.510	2.390	2.450	54,000	130,100	2.4093	2.472	2.472	2.482	2.364	2.423	54,601	2.3827	4.17%
2016-09-12	0	2.400	2.400	2.450	2.400	2.400	4,000	9,600	2.4000	2.374	2.374	2.423	2.374	2.374	4,045	2.3736	-2.04%
2016-09-09	0	2.450	2.350	2.450	2.350	2.450	20,000	47,800	2.3900	2.423	2.324	2.423	2.324	2.423	20,223	2.3637	0.00%
2016-09-08	0	2.450	2.350	2.450	2.350	2.480	54,300	130,436	2.4021	2.423	2.324	2.423	2.324	2.453	54,904	2.3757	4.26%
2016-09-07	0	2.350	2.350	2.390	2.310	2.350	18,000	41,820	2.3233	2.324	2.324	2.364	2.285	2.324	18,200	2.2978	-6.00%
2016-09-06	0	2.500	2.310	2.500	2.200	2.500	90,000	205,500	2.2833	2.472	2.285	2.472	2.176	2.472	91,001	2.2582	8.70%
2016-09-05	0	2.300	2.250	2.300	2.200	2.400	298,000	672,640	2.2572	2.275	2.225	2.275	2.176	2.374	301,316	2.2323	-4.17%
2016-09-02	0	2.400	2.210	2.500	2.400	2.400	10,000	24,000	2.4000	2.374	2.186	2.472	2.374	2.374	10,111	2.3736	0.00%
2016-09-01	0	2.400	2.400	2.500	2.400	2.580	16,000	38,760	2.4225	2.374	2.374	2.472	2.374	2.552	16,178	2.3958	0.00%
2016-08-31	0	2.400	2.400	2.500	2.400	2.400	12,000	28,800	2.4000	2.374	2.374	2.472	2.374	2.374	12,134	2.3736	0.00%
2016-08-30	0	2.400	2.400	2.500	2.400	2.550	38,000	95,360	2.5095	2.374	2.374	2.472	2.374	2.522	38,423	2.4819	-5.14%
2016-08-29	0	2.530	2.320	2.540	2.520	2.530	4,000	10,100	2.5250	2.502	2.294	2.512	2.492	2.502	4,045	2.4972	-1.17%
2016-08-26	0	2.560	2.510	2.560	2.510	2.560	8,000	20,380	2.5475	2.532	2.482	2.532	2.482	2.532	8,089	2.5195	-1.16%
2016-08-25	0	2.590	2.550	2.600	2.590	2.590	8,000	20,720	2.5900	2.561	2.522	2.571	2.561	2.561	8,089	2.5615	-1.52%
2016-08-24	0	2.630	2.550	2.630	-	-	0	0	-	2.601	2.522	2.601	-	-	0	-	-0.38%
2016-08-23	0	2.640	2.640	2.650	2.650	2.650	2,000	5,300	2.6500	2.611	2.611	2.621	2.621	2.621	2,022	2.6208	3.13%
2016-08-22	0	2.560	2.560	2.590	2.560	2.570	40,000	102,600	2.5650	2.532	2.532	2.561	2.532	2.542	40,445	2.5368	0.39%
2016-08-19	0	2.550	2.550	2.690	2.500	2.690	124,000	316,600	2.5532	2.522	2.522	2.660	2.472	2.660	125,380	2.5251	-5.56%
2016-08-18	0	2.700	2.510	2.700	2.500	2.700	120,000	312,840	2.6070	2.670	2.482	2.670	2.472	2.670	121,335	2.5783	2.66%
2016-08-17	0	2.630	2.510	2.630	2.500	2.800	238,000	612,840	2.5750	2.601	2.482	2.601	2.472	2.769	240,648	2.5466	6.91%
2016-08-16	0	2.460	2.460	2.780	2.450	2.810	68,000	181,860	2.6744	2.433	2.433	2.749	2.423	2.779	68,757	2.6450	-9.89%
2016-08-15	0	2.730	2.620	2.730	2.800	2.800	2,000	5,600	2.8000	2.700	2.591	2.700	2.769	2.769	2,022	2.7692	-0.73%
2016-08-12	0	2.750	2.520	2.750	-	-	0	0	-	2.720	2.492	2.720	-	-	0	-	-1.08%
2016-08-11	0	2.780	2.600	2.780	2.780	2.780	2,000	5,560	2.7800	2.749	2.571	2.749	2.749	2.749	2,022	2.7494	-0.71%
2016-08-10	0	2.800	2.600	2.800	2.800	2.800	2,000	5,600	2.8000	2.769	2.571	2.769	2.769	2.769	2,022	2.7692	0.00%
2016-08-09	0	2.800	2.610	2.800	2.600	2.800	12,000	32,360	2.6967	2.769	2.581	2.769	2.571	2.769	12,134	2.6670	0.00%
2016-08-08	0	2.800	2.600	2.800	2.840	2.860	4,000	11,400	2.8500	2.769	2.571	2.769	2.809	2.829	4,045	2.8186	0.72%
2016-08-05	0	2.780	2.510	2.800	2.780	2.800	102,000	285,520	2.7992	2.749	2.482	2.769	2.749	2.769	103,135	2.7684	3.73%
2016-08-04	0	2.680	2.680	2.700	2.440	2.700	80,000	210,320	2.6290	2.651	2.651	2.670	2.413	2.670	80,890	2.6001	9.39%
2016-08-03	0	2.450	2.580	2.590	2.450	2.660	18,000	45,080	2.5044	2.423	2.552	2.561	2.423	2.631	18,200	2.4769	-8.92%
2016-08-01	0	2.690	2.460	2.690	2.690	2.720	12,000	32,580	2.7150	2.660	2.433	2.660	2.660	2.690	12,134	2.6851	1.89%
2016-07-29	0	2.640	2.550	2.640	2.510	2.640	16,000	41,360	2.5850	2.611	2.522	2.611	2.482	2.611	16,178	2.5566	5.18%
2016-07-28	0	2.510	2.510	2.670	2.460	2.800	36,000	96,960	2.6933	2.482	2.482	2.641	2.433	2.769	36,401	2.6637	4.58%
2016-07-27	0	2.400	2.400	2.700	2.300	2.300	36,000	82,800	2.3000	2.374	2.374	2.670	2.275	2.275	36,401	2.2747	0.00%
2016-07-26	0	2.400	2.400	2.900	-	-	0	0	-	2.374	2.374	2.868	-	-	0	-	0.42%
2016-07-25	0	2.390	2.270	2.900	2.390	2.390	8,000	19,120	2.3900	2.364	2.245	2.868	2.364	2.364	8,089	2.3637	0.00%
2016-07-22	0	2.390	2.250	2.390	2.390	2.390	30,000	71,700	2.3900	2.364	2.225	2.364	2.364	2.364	30,334	2.3637	-2.45%
2016-07-21	0	2.450	2.260	2.500	-	-	0	0	-	2.423	2.235	2.472	-	-	0	-	0.00%
2016-07-20	0	2.450	2.400	2.450	-	-	0	0	-	2.423	2.374	2.423	-	-	0	-	0.00%
2016-07-19	0	2.450	2.300	2.900	2.450	2.530	122,000	300,700	2.4648	2.423	2.275	2.868	2.423	2.502	123,358	2.4376	-3.54%
2016-07-18	0	2.540	2.340	2.540	-	-	0	0	-	2.512	2.314	2.512	-	-	0	-	-5.58%
2016-07-15	0	2.690	2.310	2.690	-	-	20,000	54,000	2.7000	2.660	2.285	2.660	-	-	20,223	2.6703	-0.37%
2016-07-14	0	2.700	2.590	2.900	2.090	2.700	244,000	582,740	2.3883	2.670	2.561	2.868	2.067	2.670	246,715	2.3620	3.85%
2016-07-13	0	2.600	2.300	2.600	-	-	0	0	-	2.571	2.275	2.571	-	-	0	-	0.00%
2016-07-12	0	2.600	2.300	2.700	-	-	0	0	-	2.571	2.275	2.670	-	-	0	-	0.00%
2016-07-11	0	2.600	2.300	2.600	-	-	0	0	-	2.571	2.275	2.571	-	-	0	-	0.00%
2016-07-08	0	2.600	2.100	2.700	-	-	0	0	-	2.571	2.077	2.670	-	-	0	-	0.00%
2016-07-07	0	2.600	2.010	2.600	2.540	2.600	50,000	129,580	2.5916	2.571	1.988	2.571	2.512	2.571	50,556	2.5631	4.00%
2016-07-06	0	2.500	2.010	2.500	-	-	0	0	-	2.472	1.988	2.472	-	-	0	-	-3.10%
2016-07-05	0	2.580	2.010	2.580	2.580	2.580	10,000	25,800	2.5800	2.552	1.988	2.552	2.552	2.552	10,111	2.5516	3.20%
2016-07-04	0	2.500	2.060	2.500	-	-	0	0	-	2.472	2.037	2.472	-	-	0	-	-0.40%
2016-06-30	0	2.510	2.040	2.600	-	-	0	0	-	2.482	2.018	2.571	-	-	0	-	0.00%
2016-06-29	0	2.510	2.500	2.600	-	-	0	0	-	2.482	2.472	2.571	-	-	0	-	0.00%
2016-06-28	0	2.510	1.980	2.600	-	-	0	0	-	2.482	1.958	2.571	-	-	0	-	0.00%
2016-06-27	0	2.510	2.480	2.600	2.500	2.510	14,000	35,060	2.5043	2.482	2.453	2.571	2.472	2.482	14,156	2.4767	0.40%
2016-06-24	0	2.500	2.480	2.600	2.470	2.500	16,000	39,660	2.4788	2.472	2.453	2.571	2.443	2.472	16,178	2.4515	0.00%
2016-06-23	0	2.500	2.500	2.600	2.500	2.500	8,000	20,000	2.5000	2.472	2.472	2.571	2.472	2.472	8,089	2.4725	1.21%
2016-06-22	0	2.470	2.470	2.600	-	-	0	0	-	2.443	2.443	2.571	-	-	0	-	0.00%
2016-06-21	0	2.470	2.400	2.600	-	-	0	0	-	2.443	2.374	2.571	-	-	0	-	0.00%
2016-06-20	0	2.470	2.400	2.600	-	-	0	0	-	2.443	2.374	2.571	-	-	0	-	0.00%
2016-06-17	0	2.470	2.220	2.470	2.460	2.470	4,000	9,860	2.4650	2.443	2.196	2.443	2.433	2.443	4,045	2.4379	0.41%
2016-06-16	0	2.460	2.220	2.460	2.470	2.470	24,000	59,280	2.4700	2.433	2.196	2.433	2.443	2.443	24,267	2.4428	0.00%
2016-06-15	0	2.460	2.300	2.600	-	-	0	0	-	2.433	2.275	2.571	-	-	0	-	0.00%
2016-06-14	0	2.460	2.450	2.600	-	-	0	0	-	2.433	2.423	2.571	-	-	0	-	0.00%
2016-06-13	0	2.460	2.430	2.600	-	-	0	0	-	2.433	2.403	2.571	-	-	0	-	0.00%
2016-06-10	0	2.460	2.460	2.600	2.460	2.460	6,000	14,760	2.4600	2.433	2.433	2.571	2.433	2.433	6,067	2.4329	0.41%
2016-06-08	0	2.450	2.450	2.600	2.450	2.450	4,000	9,800	2.4500	2.423	2.423	2.571	2.423	2.423	4,045	2.4230	0.00%
2016-06-07	0	2.450	2.450	2.600	-	-	0	0	-	2.423	2.423	2.571	-	-	0	-	0.00%
2016-06-06	0	2.450	2.450	2.500	2.420	2.450	22,000	53,780	2.4445	2.423	2.423	2.472	2.393	2.423	22,245	2.4176	0.00%
2016-06-03	0	2.450	2.320	2.480	2.450	2.480	28,000	68,840	2.4586	2.423	2.294	2.453	2.423	2.453	28,312	2.4315	-1.61%
2016-06-02	0	2.490	2.410	2.490	2.400	2.500	34,000	83,380	2.4524	2.463	2.383	2.463	2.374	2.472	34,378	2.4254	-0.80%
2016-06-01	0	2.510	2.510	2.550	2.500	2.530	34,000	85,520	2.5153	2.482	2.482	2.522	2.472	2.502	34,378	2.4876	-0.79%
2016-05-31	0	2.530	2.530	2.570	2.520	2.530	36,000	90,780	2.5217	2.502	2.502	2.542	2.492	2.502	36,401	2.4939	0.40%
2016-05-30	0	2.520	2.520	2.570	2.500	2.580	22,000	56,420	2.5645	2.492	2.492	2.542	2.472	2.552	22,245	2.5363	-3.08%
2016-05-27	0	2.600	2.600	2.750	2.590	2.600	38,000	98,520	2.5926	2.571	2.571	2.720	2.561	2.571	38,423	2.5641	0.00%
2016-05-26	0	2.600	2.600	2.630	2.500	2.630	38,000	99,200	2.6105	2.571	2.571	2.601	2.472	2.601	38,423	2.5818	-0.76%
2016-05-25	0	2.620	2.620	2.630	2.600	2.620	76,000	198,380	2.6103	2.591	2.591	2.601	2.571	2.591	76,846	2.5815	0.38%
2016-05-24	0	2.610	2.610	2.620	2.600	2.620	42,000	109,860	2.6157	2.581	2.581	2.591	2.571	2.591	42,467	2.5869	-0.38%
2016-05-23	0	2.620	2.620	2.850	2.610	2.620	6,000	15,680	2.6133	2.591	2.591	2.819	2.581	2.591	6,067	2.5846	0.38%
2016-05-20	0	2.610	2.610	2.870	2.600	2.610	44,000	114,680	2.6064	2.581	2.581	2.838	2.571	2.581	44,490	2.5777	0.00%
2016-05-19	0	2.610	2.610	2.660	2.600	2.660	60,000	158,860	2.6477	2.581	2.581	2.631	2.571	2.631	60,668	2.6185	-1.87%
2016-05-18	0	2.670	2.670	2.760	2.670	2.680	16,000	42,780	2.6738	2.630	2.630	2.719	2.630	2.640	16,241	2.6341	-0.74%
2016-05-17	0	2.690	2.680	2.900	-	-	0	0	-	2.650	2.640	2.857	-	-	0	-	0.00%
2016-05-16	0	2.690	2.680	2.850	2.680	2.690	22,000	59,160	2.6891	2.650	2.640	2.808	2.640	2.650	22,331	2.6492	0.00%
2016-05-13	0	2.690	2.690	2.830	2.680	2.830	58,000	162,220	2.7969	2.650	2.650	2.788	2.640	2.788	58,872	2.7554	-3.24%
2016-05-12	0	2.780	2.760	2.780	2.760	2.780	18,000	49,920	2.7733	2.739	2.719	2.739	2.719	2.739	18,271	2.7322	0.72%
2016-05-11	0	2.760	2.760	2.800	2.700	2.800	18,000	49,580	2.7544	2.719	2.719	2.759	2.660	2.759	18,271	2.7136	2.99%
2016-05-10	0	2.680	2.680	2.800	-	-	0	0	-	2.640	2.640	2.759	-	-	0	-	0.75%
2016-05-09	0	2.660	2.660	2.680	2.600	2.690	50,000	132,740	2.6548	2.621	2.621	2.640	2.561	2.650	50,752	2.6155	-1.12%
2016-05-06	0	2.690	2.690	2.700	2.680	2.740	24,000	64,680	2.6950	2.650	2.650	2.660	2.640	2.699	24,361	2.6551	-1.82%
2016-05-05	0	2.740	2.610	2.770	-	-	0	0	-	2.699	2.571	2.729	-	-	0	-	0.00%
2016-05-04	0	2.740	2.610	2.770	2.600	2.750	50,000	133,860	2.6772	2.699	2.571	2.729	2.561	2.709	50,752	2.6375	-0.36%
2016-05-03	0	2.750	2.620	2.770	2.680	2.760	86,000	233,620	2.7165	2.709	2.581	2.729	2.640	2.719	87,294	2.6763	0.36%
2016-04-29	0	2.740	2.700	2.760	2.640	2.810	206,000	562,560	2.7309	2.699	2.660	2.719	2.601	2.768	209,099	2.6904	-4.86%
2016-04-28	0	2.880	2.880	2.890	2.810	2.890	12,000	34,520	2.8767	2.837	2.837	2.847	2.768	2.847	12,181	2.8340	-0.35%
2016-04-27	0	2.890	2.880	2.960	2.810	2.890	20,000	57,360	2.8680	2.847	2.837	2.916	2.768	2.847	20,301	2.8255	2.48%
2016-04-26	0	2.820	2.820	2.980	2.820	2.820	10,000	28,200	2.8200	2.778	2.778	2.936	2.778	2.778	10,150	2.7782	-2.08%
2016-04-25	0	2.880	2.880	2.990	-	-	0	0	-	2.837	2.837	2.946	-	-	0	-	0.00%
2016-04-22	0	2.880	2.880	2.990	2.850	2.880	32,000	91,980	2.8744	2.837	2.837	2.946	2.808	2.837	32,481	2.8318	-0.35%
2016-04-21	0	2.890	2.890	3.000	2.880	2.890	38,000	109,640	2.8853	2.847	2.847	2.956	2.837	2.847	38,572	2.8425	0.35%
2016-04-20	0	2.880	2.880	2.980	2.860	2.930	12,000	35,020	2.9183	2.837	2.837	2.936	2.818	2.887	12,181	2.8751	-1.37%
2016-04-19	0	2.920	2.910	3.000	2.890	2.920	28,000	81,260	2.9021	2.877	2.867	2.956	2.847	2.877	28,421	2.8591	1.39%
2016-04-18	0	2.880	2.880	2.990	2.830	2.900	8,000	23,020	2.8775	2.837	2.837	2.946	2.788	2.857	8,120	2.8349	1.77%
2016-04-15	0	2.830	2.830	2.900	2.830	3.050	40,000	118,640	2.9660	2.788	2.788	2.857	2.788	3.005	40,602	2.9220	-7.82%
2016-04-14	0	3.070	2.900	3.070	3.100	3.100	10,000	31,000	3.1000	3.025	2.857	3.025	3.054	3.054	10,150	3.0541	-0.65%
2016-04-13	0	3.090	2.880	3.090	3.100	3.180	36,000	112,080	3.1133	3.044	2.837	3.044	3.054	3.133	36,542	3.0672	2.32%
2016-04-12	0	3.020	2.850	3.140	-	-	0	0	-	2.975	2.808	3.093	-	-	0	-	0.00%
2016-04-11	0	3.020	2.880	3.090	2.810	3.020	116,000	330,900	2.8526	2.975	2.837	3.044	2.768	2.975	117,745	2.8103	4.50%
2016-04-08	0	2.890	2.890	3.180	2.880	2.890	70,000	202,260	2.8894	2.847	2.847	3.133	2.837	2.847	71,053	2.8466	1.05%
2016-04-07	0	2.860	2.860	3.100	2.860	2.860	6,000	17,160	2.8600	2.818	2.818	3.054	2.818	2.818	6,090	2.8176	-0.69%
2016-04-06	0	2.880	2.880	3.100	-	-	0	0	-	2.837	2.837	3.054	-	-	0	-	0.00%
2016-04-05	0	2.880	2.850	2.880	2.890	2.990	48,000	140,420	2.9254	2.837	2.808	2.837	2.847	2.946	48,722	2.8821	-3.68%
2016-04-01	0	2.990	2.980	3.190	-	-	0	0	-	2.946	2.936	3.143	-	-	0	-	0.00%
2016-03-31	0	2.990	2.990	3.170	-	-	0	0	-	2.946	2.946	3.123	-	-	0	-	0.34%
2016-03-30	0	2.980	2.980	3.190	-	-	0	0	-	2.936	2.936	3.143	-	-	0	-	1.02%
2016-03-29	0	2.950	2.950	3.190	2.950	2.960	18,000	53,080	2.9489	2.906	2.906	3.143	2.906	2.916	18,271	2.9052	0.00%
2016-03-24	0	2.950	2.950	3.040	2.910	2.910	6,000	17,460	2.9100	2.906	2.906	2.995	2.867	2.867	6,090	2.8669	-3.28%
2016-03-23	0	3.050	2.910	3.060	-	-	0	0	-	3.005	2.867	3.015	-	-	0	-	-0.33%
2016-03-22	0	3.060	2.900	3.070	-	-	0	0	-	3.015	2.857	3.025	-	-	0	-	-0.97%
2016-03-21	0	3.090	2.890	3.100	2.810	3.190	122,000	364,920	2.9911	3.044	2.847	3.054	2.768	3.143	123,835	2.9468	2.66%
2016-03-18	0	3.010	3.010	3.200	2.900	3.010	58,000	173,540	2.9921	2.965	2.965	3.153	2.857	2.965	58,872	2.9477	0.00%
2016-03-17	0	3.010	3.010	3.500	3.000	3.010	44,000	132,120	3.0027	2.965	2.965	3.448	2.956	2.965	44,662	2.9582	0.33%
2016-03-16	0	3.000	3.000	3.280	2.980	3.040	138,000	413,760	2.9983	2.956	2.956	3.231	2.936	2.995	140,076	2.9538	-1.32%
2016-03-15	0	3.040	3.030	3.250	3.030	3.100	22,000	67,940	3.0882	2.995	2.985	3.202	2.985	3.054	22,331	3.0424	-7.03%
2016-03-14	0	3.270	3.050	3.500	3.020	3.270	26,000	80,220	3.0854	3.222	3.005	3.448	2.975	3.222	26,391	3.0397	6.17%
2016-03-11	0	3.080	3.080	3.100	3.000	3.070	48,000	146,020	3.0421	3.034	3.034	3.054	2.956	3.025	48,722	2.9970	0.33%
2016-03-10	0	3.070	3.050	3.070	3.020	3.280	22,000	69,160	3.1436	3.025	3.005	3.025	2.975	3.231	22,331	3.0970	-6.40%
2016-03-09	0	3.280	3.010	3.280	-	-	0	0	-	3.231	2.965	3.231	-	-	0	-	0.00%
2016-03-08	0	3.280	3.280	3.430	2.990	3.230	78,000	246,120	3.1554	3.231	3.231	3.379	2.946	3.182	79,173	3.1086	9.70%
2016-03-07	0	2.990	2.820	3.000	3.000	3.110	78,000	237,480	3.0446	2.946	2.778	2.956	2.956	3.064	79,173	2.9995	-3.86%
2016-03-04	0	3.110	3.100	3.110	2.910	3.120	108,000	326,800	3.0259	3.064	3.054	3.064	2.867	3.074	109,625	2.9811	7.99%
2016-03-03	0	2.880	2.880	3.000	-	-	0	0	-	2.837	2.837	2.956	-	-	0	-	3.97%
2016-03-02	0	2.770	2.770	3.000	2.760	2.780	80,000	221,440	2.7680	2.729	2.729	2.956	2.719	2.739	81,203	2.7270	0.36%
2016-03-01	0	2.760	2.760	3.000	-	-	0	0	-	2.719	2.719	2.956	-	-	0	-	0.00%
2016-02-29	0	2.760	2.760	2.800	2.760	2.850	74,000	206,880	2.7957	2.719	2.719	2.759	2.719	2.808	75,113	2.7542	-3.16%
2016-02-26	0	2.850	2.850	3.080	-	-	0	0	-	2.808	2.808	3.034	-	-	0	-	0.00%
2016-02-25	0	2.850	2.800	3.000	2.760	2.850	96,000	270,400	2.8167	2.808	2.759	2.956	2.719	2.808	97,444	2.7749	0.35%
2016-02-24	0	2.840	2.840	-	2.820	2.840	60,000	170,360	2.8393	2.798	2.798	-	2.778	2.798	60,903	2.7973	0.71%
2016-02-23	0	2.820	2.820	3.000	2.760	2.820	86,000	241,120	2.8037	2.778	2.778	2.956	2.719	2.778	87,294	2.7622	0.71%
2016-02-22	0	2.800	2.800	-	2.760	2.830	218,000	610,820	2.8019	2.759	2.759	-	2.719	2.788	221,279	2.7604	-0.71%
2016-02-19	0	2.820	2.820	2.880	2.800	2.910	104,000	295,520	2.8415	2.778	2.778	2.837	2.759	2.867	105,564	2.7994	-2.76%
2016-02-18	0	2.900	2.900	3.000	2.820	2.990	104,000	298,880	2.8738	2.857	2.857	2.956	2.778	2.946	105,564	2.8313	2.84%
2016-02-17	0	2.820	2.810	3.000	2.790	2.880	60,000	169,820	2.8303	2.778	2.768	2.956	2.749	2.837	60,903	2.7884	-2.08%
2016-02-16	0	2.880	2.880	3.000	2.880	3.000	34,000	100,640	2.9600	2.837	2.837	2.956	2.837	2.956	34,511	2.9161	-1.03%
2016-02-15	0	2.910	2.910	3.090	2.880	3.100	54,000	157,200	2.9111	2.867	2.867	3.044	2.837	3.054	54,812	2.8680	1.39%
2016-02-12	0	2.870	2.860	2.990	-	-	0	0	-	2.827	2.818	2.946	-	-	0	-	0.00%
2016-02-11	0	2.870	-	3.000	2.870	2.880	20,000	57,500	2.8750	2.827	-	2.956	2.827	2.837	20,301	2.8324	-0.35%
2016-02-05	0	2.880	2.880	3.000	2.850	2.880	12,000	34,480	2.8733	2.837	2.837	2.956	2.808	2.837	12,181	2.8308	1.05%
2016-02-04	0	2.850	2.850	3.100	-	-	0	0	-	2.808	2.808	3.054	-	-	0	-	1.06%
2016-02-03	0	2.820	2.820	3.000	2.820	2.820	54,000	152,280	2.8200	2.778	2.778	2.956	2.778	2.778	54,812	2.7782	0.00%
2016-02-02	0	2.820	2.820	3.000	2.710	2.790	14,000	38,600	2.7571	2.778	2.778	2.956	2.670	2.749	14,211	2.7163	2.17%
2016-02-01	0	2.760	2.760	2.990	-	-	0	0	-	2.719	2.719	2.946	-	-	0	-	0.36%
2016-01-29	0	2.750	2.750	2.990	-	-	0	0	-	2.709	2.709	2.946	-	-	0	-	0.00%
2016-01-28	0	2.750	2.710	2.800	2.700	2.800	44,000	121,300	2.7568	2.709	2.670	2.759	2.660	2.759	44,662	2.7160	-2.14%
2016-01-27	0	2.810	2.810	3.000	-	-	0	0	-	2.768	2.768	2.956	-	-	0	-	0.00%
2016-01-26	0	2.810	2.680	2.820	2.700	2.820	82,000	225,380	2.7485	2.768	2.640	2.778	2.660	2.778	83,234	2.7078	-0.35%
2016-01-25	0	2.820	2.820	-	2.800	2.820	66,000	185,000	2.8030	2.778	2.778	-	2.759	2.778	66,993	2.7615	0.71%
2016-01-22	0	2.800	2.800	2.990	2.800	2.800	2,000	5,600	2.8000	2.759	2.759	2.946	2.759	2.759	2,030	2.7585	0.00%
2016-01-21	0	2.800	2.800	2.960	2.790	2.800	16,000	44,800	2.8000	2.759	2.759	2.916	2.749	2.759	16,241	2.7585	0.00%
2016-01-20	0	2.800	2.780	3.000	2.700	2.800	88,000	243,820	2.7707	2.759	2.739	2.956	2.660	2.759	89,324	2.7296	-6.04%
2016-01-19	0	2.980	2.960	2.990	2.950	2.990	28,000	83,220	2.9721	2.936	2.916	2.946	2.906	2.946	28,421	2.9281	2.05%
2016-01-18	0	2.920	2.850	3.120	-	-	0	0	-	2.877	2.808	3.074	-	-	0	-	0.00%
2016-01-15	0	2.920	2.900	3.000	2.880	3.060	102,000	301,880	2.9596	2.877	2.857	2.956	2.837	3.015	103,534	2.9157	-4.58%
2016-01-14	0	3.060	3.060	3.250	-	-	0	0	-	3.015	3.015	3.202	-	-	0	-	0.00%
2016-01-13	0	3.060	3.050	3.180	3.000	3.170	138,000	426,280	3.0890	3.015	3.005	3.133	2.956	3.123	140,076	3.0432	-1.29%
2016-01-12	0	3.100	3.000	3.200	3.100	3.200	102,000	320,420	3.1414	3.054	2.956	3.153	3.054	3.153	103,534	3.0948	-3.13%
2016-01-11	0	3.200	3.200	-	3.200	3.200	38,000	121,600	3.2000	3.153	3.153	-	3.153	3.153	38,572	3.1526	0.00%
2016-01-08	0	3.200	3.200	3.260	3.150	3.300	192,000	629,120	3.2767	3.153	3.153	3.212	3.103	3.251	194,888	3.2281	-4.48%
2016-01-07	0	3.350	3.300	-	3.300	3.500	52,000	174,700	3.3596	3.300	3.251	-	3.251	3.448	52,782	3.3098	-4.83%
2016-01-06	0	3.520	3.520	3.750	3.400	3.520	42,000	143,480	3.4162	3.468	3.468	3.694	3.350	3.468	42,632	3.3656	3.53%
2016-01-05	0	3.400	3.350	3.590	3.310	3.410	42,000	140,960	3.3562	3.350	3.300	3.537	3.261	3.359	42,632	3.3065	0.00%
2016-01-04	0	3.400	3.400	-	3.170	3.400	64,000	213,220	3.3316	3.350	3.350	-	3.123	3.350	64,963	3.2822	0.00%
2015-12-31	0	3.400	3.400	3.500	3.400	3.420	28,000	95,600	3.4143	3.350	3.350	3.448	3.350	3.369	28,421	3.3637	0.00%
2015-12-30	0	3.400	3.400	3.600	3.300	3.400	10,000	33,800	3.3800	3.350	3.350	3.547	3.251	3.350	10,150	3.3299	0.00%
2015-12-29	0	3.400	3.400	-	3.230	3.400	112,000	379,040	3.3843	3.350	3.350	-	3.182	3.350	113,685	3.3341	0.59%
2015-12-28	0	3.380	3.380	3.400	3.200	3.400	44,000	147,820	3.3595	3.330	3.330	3.350	3.153	3.350	44,662	3.3098	5.30%
2015-12-24	0	3.210	3.210	3.300	3.200	3.300	54,000	177,820	3.2930	3.162	3.162	3.251	3.153	3.251	54,812	3.2442	-2.13%
2015-12-23	0	3.280	3.250	3.290	3.200	3.300	36,000	116,160	3.2267	3.231	3.202	3.241	3.153	3.251	36,542	3.1788	-0.61%
2015-12-22	0	3.300	3.300	3.320	3.300	3.360	72,000	238,320	3.3100	3.251	3.251	3.271	3.251	3.310	73,083	3.2609	-2.37%
2015-12-21	0	3.380	3.340	3.450	3.380	3.450	14,000	47,420	3.3871	3.330	3.291	3.399	3.330	3.399	14,211	3.3369	3.05%
2015-12-18	0	3.280	3.280	3.350	3.210	3.400	152,000	508,580	3.3459	3.231	3.231	3.300	3.162	3.350	154,287	3.2963	-2.38%
2015-12-17	0	3.360	3.360	3.450	3.360	3.440	34,000	115,300	3.3912	3.310	3.310	3.399	3.310	3.389	34,511	3.3409	0.00%
2015-12-16	0	3.360	3.360	3.500	3.360	3.360	4,000	13,440	3.3600	3.310	3.310	3.448	3.310	3.310	4,060	3.3102	0.00%
2015-12-15	0	3.360	3.360	3.500	3.360	3.500	10,000	34,720	3.4720	3.310	3.310	3.448	3.310	3.448	10,150	3.4205	-1.18%
2015-12-14	0	3.400	3.400	3.450	3.300	3.420	54,000	179,340	3.3211	3.350	3.350	3.399	3.251	3.369	54,812	3.2719	-1.73%
2015-12-11	0	3.460	3.450	3.560	3.400	3.580	66,000	231,820	3.5124	3.409	3.399	3.507	3.350	3.527	66,993	3.4604	-3.89%
2015-12-10	0	3.600	3.600	3.790	3.510	4.000	56,000	209,800	3.7464	3.547	3.547	3.734	3.458	3.941	56,842	3.6909	-4.26%
2015-12-09	0	3.760	3.500	3.770	3.600	3.760	64,000	230,720	3.6050	3.704	3.448	3.714	3.547	3.704	64,963	3.5516	4.44%
2015-12-08	0	3.600	3.600	3.700	3.550	3.750	158,000	578,380	3.6606	3.547	3.547	3.645	3.497	3.694	160,377	3.6064	-5.26%
2015-12-07	0	3.800	3.800	3.900	3.800	3.900	88,000	337,380	3.8339	3.744	3.744	3.842	3.744	3.842	89,324	3.7770	-2.56%
2015-12-04	0	3.900	3.840	4.000	3.800	3.960	80,000	311,880	3.8985	3.842	3.783	3.941	3.744	3.901	81,203	3.8407	-1.76%
2015-12-03	0	3.970	3.860	3.990	3.810	3.970	212,000	820,400	3.8698	3.911	3.803	3.931	3.754	3.911	215,189	3.8125	-0.25%
2015-12-02	0	3.980	3.980	3.990	3.850	3.980	188,000	737,860	3.9248	3.921	3.921	3.931	3.793	3.921	190,828	3.8666	-0.50%
2015-12-01	0	4.000	4.000	4.010	3.960	4.000	16,000	63,640	3.9775	3.941	3.941	3.951	3.901	3.941	16,241	3.9186	2.04%
2015-11-30	0	3.920	3.890	3.980	3.810	4.000	84,000	326,460	3.8864	3.862	3.832	3.921	3.754	3.941	85,264	3.8288	-2.00%
2015-11-27	0	4.000	4.000	4.100	4.000	4.280	132,000	542,540	4.1102	3.941	3.941	4.039	3.941	4.217	133,986	4.0492	-3.61%
2015-11-26	0	4.150	4.100	4.240	4.060	4.250	56,000	232,960	4.1600	4.088	4.039	4.177	4.000	4.187	56,842	4.0983	-3.49%
2015-11-25	0	4.300	4.250	4.300	4.250	4.310	84,000	359,460	4.2793	4.236	4.187	4.236	4.187	4.246	85,264	4.2159	2.14%
2015-11-24	0	4.210	4.110	4.220	4.090	4.210	80,000	328,720	4.1090	4.148	4.049	4.157	4.029	4.148	81,203	4.0481	1.69%
2015-11-23	0	4.140	4.120	4.220	4.110	4.300	316,000	1,307,980	4.1392	4.079	4.059	4.157	4.049	4.236	320,754	4.0778	0.98%
2015-11-20	0	4.100	4.100	4.160	4.070	4.210	284,000	1,175,280	4.1383	4.039	4.039	4.098	4.010	4.148	288,272	4.0770	-0.24%
2015-11-19	0	4.110	4.090	4.110	4.010	4.300	284,000	1,163,020	4.0951	4.049	4.029	4.049	3.951	4.236	288,272	4.0345	-0.96%
2015-11-18	0	4.150	4.150	4.300	4.150	4.280	448,000	1,871,340	4.1771	4.088	4.088	4.236	4.088	4.217	454,739	4.1152	-2.81%
2015-11-17	0	4.270	4.220	4.380	4.150	4.350	220,000	933,200	4.2418	4.207	4.157	4.315	4.088	4.286	223,309	4.1790	0.00%
2015-11-16	0	4.270	4.240	4.260	4.230	4.390	170,000	731,180	4.3011	4.207	4.177	4.197	4.167	4.325	172,557	4.2373	-3.17%
2015-11-13	0	4.410	4.280	4.410	4.240	4.440	384,000	1,653,540	4.3061	4.345	4.217	4.345	4.177	4.374	389,776	4.2423	-1.78%
2015-11-12	0	4.490	4.360	4.500	4.050	4.590	404,000	1,802,780	4.4623	4.423	4.295	4.433	3.990	4.522	410,077	4.3962	5.65%
2015-11-11	0	4.250	4.230	4.250	3.900	4.290	214,000	882,320	4.1230	4.187	4.167	4.187	3.842	4.226	217,219	4.0619	2.41%
2015-11-10	0	4.150	4.110	4.340	4.050	4.370	336,000	1,406,700	4.1866	4.088	4.049	4.276	3.990	4.305	341,054	4.1246	-6.53%
2015-11-09	0	4.440	4.390	4.470	4.300	4.860	456,000	2,000,560	4.3872	4.374	4.325	4.404	4.236	4.788	462,860	4.3222	0.91%
2015-11-06	0	4.400	4.330	4.400	4.330	4.950	964,000	4,468,060	4.6349	4.335	4.266	4.335	4.266	4.877	978,501	4.5662	-8.33%
2015-11-05	0	4.800	4.740	4.930	4.680	5.090	756,000	3,734,920	4.9404	4.729	4.670	4.857	4.611	5.015	767,372	4.8672	-2.04%
2015-11-04	0	4.900	4.930	4.960	4.500	5.110	1,790,000	8,668,580	4.8428	4.827	4.857	4.886	4.433	5.034	1,816,927	4.7710	4.93%
2015-11-03	0	4.670	4.680	4.770	3.500	4.840	3,056,000	13,723,440	4.4907	4.601	4.611	4.699	3.448	4.768	3,101,971	4.4241	29.72%
2015-11-02	0	3.600	3.600	3.610	3.280	3.650	706,000	2,465,720	3.4925	3.547	3.547	3.556	3.231	3.596	716,620	3.4408	11.46%
2015-10-30	0	3.230	3.170	3.290	-	-	0	0	-	3.182	3.123	3.241	-	-	0	-	0.00%
2015-10-29	0	3.230	3.230	3.290	3.070	3.300	258,000	838,220	3.2489	3.182	3.182	3.241	3.025	3.251	261,881	3.2008	6.25%
2015-10-28	0	3.040	3.040	3.250	3.020	3.240	132,000	412,160	3.1224	2.995	2.995	3.202	2.975	3.192	133,986	3.0761	-2.25%
2015-10-27	0	3.110	3.110	3.240	3.040	3.190	190,000	589,680	3.1036	3.064	3.064	3.192	2.995	3.143	192,858	3.0576	-2.51%
2015-10-26	0	3.190	3.170	3.200	3.120	3.190	302,000	947,460	3.1373	3.143	3.123	3.153	3.074	3.143	306,543	3.0908	2.24%
2015-10-23	0	3.120	3.120	3.280	3.070	3.290	348,000	1,080,920	3.1061	3.074	3.074	3.231	3.025	3.241	353,235	3.0601	-4.59%
2015-10-22	0	3.270	3.270	3.370	3.100	3.320	104,000	335,480	3.2258	3.222	3.222	3.320	3.054	3.271	105,564	3.1780	1.24%
2015-10-20	0	3.230	3.200	3.300	3.230	3.300	116,000	378,800	3.2655	3.182	3.153	3.251	3.182	3.251	117,745	3.2171	0.94%
2015-10-19	0	3.200	3.190	3.380	3.200	3.380	48,000	157,760	3.2867	3.153	3.143	3.330	3.153	3.330	48,722	3.2380	1.59%
2015-10-16	0	3.150	3.130	3.290	3.150	3.370	172,000	561,420	3.2641	3.103	3.084	3.241	3.103	3.320	174,587	3.2157	1.29%
2015-10-15	0	3.110	3.110	3.200	2.900	3.130	76,000	232,400	3.0579	3.064	3.064	3.153	2.857	3.084	77,143	3.0126	-2.51%
2015-10-14	0	3.190	3.190	3.360	3.180	3.190	24,000	76,460	3.1858	3.143	3.143	3.310	3.133	3.143	24,361	3.1386	-0.93%
2015-10-13	0	3.220	3.220	3.400	3.140	3.240	82,000	260,980	3.1827	3.172	3.172	3.350	3.093	3.192	83,234	3.1355	-2.42%
2015-10-12	0	3.300	3.300	3.380	3.180	3.400	262,000	861,380	3.2877	3.251	3.251	3.330	3.133	3.350	265,941	3.2390	4.10%
2015-10-09	0	3.170	3.140	3.180	3.170	3.400	226,000	730,420	3.2319	3.123	3.093	3.133	3.123	3.350	229,400	3.1840	0.00%
2015-10-08	0	3.170	3.170	3.290	3.110	3.410	198,000	656,540	3.3159	3.123	3.123	3.241	3.064	3.359	200,979	3.2667	-3.65%
2015-10-07	0	3.290	3.150	3.290	3.110	3.400	214,000	712,420	3.3291	3.241	3.103	3.241	3.064	3.350	217,219	3.2797	6.47%
2015-10-06	0	3.090	3.060	3.100	3.060	3.100	44,000	135,720	3.0845	3.044	3.015	3.054	3.015	3.054	44,662	3.0388	0.65%
2015-10-05	0	3.070	3.070	3.150	3.020	3.280	142,000	444,600	3.1310	3.025	3.025	3.103	2.975	3.231	144,136	3.0846	-4.36%
2015-10-02	0	3.210	3.180	3.230	3.140	3.400	56,000	180,660	3.2261	3.162	3.133	3.182	3.093	3.350	56,842	3.1783	2.56%
2015-09-30	0	3.130	3.130	3.210	3.030	3.130	130,000	402,480	3.0960	3.084	3.084	3.162	2.985	3.084	131,956	3.0501	-2.19%
2015-09-29	0	3.200	3.060	3.200	3.200	3.260	36,000	116,060	3.2239	3.153	3.015	3.153	3.153	3.212	36,542	3.1761	-0.62%
2015-09-25	0	3.220	3.150	3.230	3.010	3.230	20,000	63,800	3.1900	3.172	3.103	3.182	2.965	3.182	20,301	3.1427	-0.31%
2015-09-24	0	3.230	3.150	3.250	3.130	3.250	86,000	278,120	3.2340	3.182	3.103	3.202	3.084	3.202	87,294	3.1860	-0.62%
2015-09-23	0	3.250	3.250	3.360	3.200	3.380	50,000	162,740	3.2548	3.202	3.202	3.310	3.153	3.330	50,752	3.2066	-3.56%
2015-09-22	0	3.370	3.320	3.380	3.310	3.480	114,000	390,880	3.4288	3.320	3.271	3.330	3.261	3.428	115,715	3.3780	3.69%
2015-09-21	0	3.250	3.250	3.280	3.100	3.250	24,000	75,940	3.1642	3.202	3.202	3.231	3.054	3.202	24,361	3.1173	-7.14%
2015-09-18	0	3.500	3.500	3.640	3.250	3.500	10,000	34,500	3.4500	3.448	3.448	3.586	3.202	3.448	10,150	3.3989	2.94%
2015-09-17	0	3.400	3.400	3.550	3.400	3.410	24,000	81,800	3.4083	3.350	3.350	3.497	3.350	3.359	24,361	3.3578	-0.87%
2015-09-16	0	3.430	3.430	3.500	3.430	3.500	42,000	146,080	3.4781	3.379	3.379	3.448	3.379	3.448	42,632	3.4265	0.00%
2015-09-15	0	3.430	3.060	3.490	3.330	3.430	14,000	46,820	3.3443	3.379	3.015	3.438	3.281	3.379	14,211	3.2947	3.00%
2015-09-14	0	3.330	3.330	3.380	3.330	3.610	88,000	301,260	3.4234	3.281	3.281	3.330	3.281	3.556	89,324	3.3727	-1.19%
2015-09-11	0	3.370	3.370	3.400	3.360	3.570	96,000	328,760	3.4246	3.320	3.320	3.350	3.310	3.517	97,444	3.3738	0.30%
2015-09-10	0	3.360	3.360	3.490	3.350	3.550	112,000	379,260	3.3863	3.310	3.310	3.438	3.300	3.497	113,685	3.3361	-5.35%
2015-09-09	0	3.550	3.550	3.600	3.540	3.770	150,000	541,180	3.6079	3.497	3.497	3.547	3.488	3.714	152,256	3.5544	0.57%
2015-09-08	0	3.530	3.350	3.600	3.330	3.680	10,000	34,840	3.4840	3.478	3.300	3.547	3.281	3.625	10,150	3.4324	9.63%
2015-09-07	0	3.220	3.210	3.400	3.220	3.400	14,000	45,800	3.2714	3.172	3.162	3.350	3.172	3.350	14,211	3.2229	-5.29%
2015-09-04	0	3.400	3.250	3.600	-	-	0	0	-	3.350	3.202	3.547	-	-	0	-	0.00%
2015-09-02	0	3.400	3.380	3.540	3.230	3.400	66,000	222,900	3.3773	3.350	3.330	3.488	3.182	3.350	66,993	3.3272	2.10%
2015-09-01	0	3.330	3.230	3.340	3.230	3.430	836,000	2,798,720	3.3478	3.281	3.182	3.291	3.182	3.379	848,576	3.2981	-1.48%
2015-08-31	0	3.380	3.380	3.420	3.250	3.520	32,000	108,520	3.3913	3.330	3.330	3.369	3.202	3.468	32,481	3.3410	2.42%
2015-08-28	0	3.300	3.310	3.640	3.200	3.780	318,000	1,132,760	3.5621	3.251	3.261	3.586	3.153	3.724	322,784	3.5093	6.11%
2015-08-27	0	3.110	3.110	3.270	3.110	3.330	188,000	617,060	3.2822	3.064	3.064	3.222	3.064	3.281	190,828	3.2336	-4.01%
2015-08-26	0	3.240	3.140	3.240	3.140	3.380	146,000	480,140	3.2886	3.192	3.093	3.192	3.093	3.330	148,196	3.2399	0.00%
2015-08-25	0	3.240	3.240	3.450	3.100	3.650	236,000	774,060	3.2799	3.192	3.192	3.399	3.054	3.596	239,550	3.2313	-0.31%
2015-08-24	0	3.250	3.200	3.390	3.230	3.770	600,000	2,081,660	3.4694	3.202	3.153	3.340	3.182	3.714	609,026	3.4180	-15.36%
2015-08-21	0	3.840	3.840	3.990	3.700	4.110	194,000	757,960	3.9070	3.783	3.783	3.931	3.645	4.049	196,918	3.8491	-9.65%
2015-08-20	0	4.250	4.060	4.250	4.020	4.350	248,000	1,047,440	4.2235	4.187	4.000	4.187	3.960	4.286	251,731	4.1610	4.94%
2015-08-19	0	4.050	4.020	4.070	4.020	4.150	250,000	1,016,560	4.0662	3.990	3.960	4.010	3.960	4.088	253,761	4.0060	-3.34%
2015-08-18	0	4.190	4.080	4.200	4.100	4.250	164,000	685,320	4.1788	4.128	4.020	4.138	4.039	4.187	166,467	4.1169	-2.61%
2015-08-17	0	4.310	4.220	4.310	4.160	4.310	112,000	478,640	4.2736	4.238	4.150	4.238	4.091	4.238	113,893	4.2026	-0.92%
2015-08-14	0	4.350	4.260	4.370	4.230	4.390	128,000	553,700	4.3258	4.278	4.189	4.297	4.160	4.317	130,163	4.2539	-2.68%
2015-08-13	0	4.470	4.320	4.480	4.160	4.470	208,000	898,140	4.3180	4.396	4.248	4.406	4.091	4.396	211,515	4.2462	-2.40%
2015-08-12	0	4.580	4.580	4.590	4.300	4.750	146,000	666,700	4.5664	4.504	4.504	4.514	4.229	4.671	148,467	4.4906	-3.58%
2015-08-11	0	4.750	4.750	4.800	4.750	4.860	44,000	210,580	4.7859	4.671	4.671	4.720	4.671	4.779	44,743	4.7064	0.00%
2015-08-10	0	4.750	4.750	4.850	4.720	4.800	88,000	419,500	4.7670	4.671	4.671	4.769	4.642	4.720	89,487	4.6878	2.15%
2015-08-07	0	4.650	4.620	4.710	4.570	4.710	382,000	1,778,640	4.6561	4.573	4.543	4.632	4.494	4.632	388,455	4.5788	-1.06%
2015-08-06	0	4.700	4.710	4.760	4.700	4.750	62,000	292,540	4.7184	4.622	4.632	4.681	4.622	4.671	63,048	4.6400	-3.09%
2015-08-05	0	4.850	4.850	4.880	4.690	4.880	88,000	419,960	4.7723	4.769	4.769	4.799	4.612	4.799	89,487	4.6930	-1.02%
2015-08-04	0	4.900	4.880	4.900	4.690	4.940	212,000	1,014,440	4.7851	4.819	4.799	4.819	4.612	4.858	215,582	4.7056	0.00%
2015-08-03	0	4.900	4.900	4.950	4.660	4.900	174,000	843,300	4.8466	4.819	4.819	4.868	4.583	4.819	176,940	4.7660	-1.21%
2015-07-31	0	4.960	4.900	4.960	4.820	4.980	204,000	1,001,520	4.9094	4.878	4.819	4.878	4.740	4.897	207,447	4.8278	-0.80%
2015-07-30	0	5.000	4.970	5.100	4.860	5.000	98,000	486,260	4.9618	4.917	4.887	5.015	4.779	4.917	99,656	4.8794	-1.19%
2015-07-29	0	5.060	5.010	5.130	4.800	5.300	306,000	1,532,420	5.0079	4.976	4.927	5.045	4.720	5.212	311,171	4.9247	5.20%
2015-07-28	0	4.810	4.800	5.080	4.680	5.400	296,000	1,472,380	4.9743	4.730	4.720	4.996	4.602	5.310	301,002	4.8916	0.00%
2015-07-27	0	4.810	4.800	5.000	4.670	5.420	1,060,000	5,385,640	5.0808	4.730	4.720	4.917	4.592	5.330	1,077,911	4.9964	-11.58%
2015-07-24	0	5.440	5.440	5.500	5.400	5.750	274,000	1,513,140	5.5224	5.350	5.350	5.409	5.310	5.654	278,630	5.4306	-4.23%
2015-07-23	0	5.680	5.680	5.700	5.430	5.820	192,000	1,079,820	5.6241	5.586	5.586	5.605	5.340	5.723	195,244	5.5306	0.89%
2015-07-22	0	5.630	5.530	5.650	5.480	5.640	260,000	1,438,160	5.5314	5.536	5.438	5.556	5.389	5.546	264,393	5.4395	1.81%
2015-07-21	0	5.530	5.400	5.540	5.300	5.800	390,000	2,190,940	5.6178	5.438	5.310	5.448	5.212	5.704	396,590	5.5244	4.34%
2015-07-20	0	5.300	5.260	5.500	5.260	5.500	418,000	2,248,200	5.3785	5.212	5.173	5.409	5.173	5.409	425,063	5.2891	1.53%
2015-07-17	0	5.220	5.210	5.340	5.130	5.490	464,000	2,471,460	5.3264	5.133	5.123	5.251	5.045	5.399	471,840	5.2379	-1.51%
2015-07-16	0	5.300	5.300	5.390	4.800	5.580	952,000	4,931,400	5.1800	5.212	5.212	5.300	4.720	5.487	968,086	5.0940	3.92%
2015-07-15	0	5.100	5.300	5.390	5.080	5.850	1,030,000	5,480,380	5.3208	5.015	5.212	5.300	4.996	5.753	1,047,404	5.2323	-11.92%
2015-07-14	0	5.790	5.640	5.800	5.610	6.160	648,000	3,788,700	5.8468	5.694	5.546	5.704	5.517	6.058	658,950	5.7496	-1.53%
2015-07-13	0	5.880	5.880	5.900	5.600	6.410	1,494,000	8,855,040	5.9271	5.782	5.782	5.802	5.507	6.303	1,519,245	5.8286	2.26%
2015-07-10	0	5.750	5.750	5.850	5.390	6.930	2,748,000	16,956,320	6.1704	5.654	5.654	5.753	5.300	6.815	2,794,434	6.0679	11.00%
2015-07-09	0	5.180	5.040	5.170	2.670	5.210	5,840,000	24,513,720	4.1976	5.094	4.956	5.084	2.626	5.123	5,938,681	4.1278	107.20%
2015-07-08	0	2.500	2.500	2.790	2.220	3.690	3,910,000	11,640,540	2.9771	2.458	2.458	2.744	2.183	3.629	3,976,069	2.9277	-37.50%
2015-07-07	0	4.000	4.000	4.030	4.000	4.750	1,928,000	8,125,120	4.2143	3.934	3.934	3.963	3.934	4.671	1,960,578	4.1442	-13.98%
2015-07-06	0	4.650	4.640	4.650	4.160	5.670	2,910,000	13,046,020	4.4832	4.573	4.563	4.573	4.091	5.576	2,959,172	4.4087	-10.06%
2015-07-03	0	5.170	5.000	5.170	4.950	6.160	2,900,000	15,550,540	5.3623	5.084	4.917	5.084	4.868	6.058	2,949,003	5.2732	-16.34%
2015-07-02	0	6.180	6.190	6.290	6.000	7.350	2,578,000	16,229,700	6.2955	6.077	6.087	6.185	5.900	7.228	2,621,562	6.1909	-15.23%
2015-06-30	0	7.290	7.120	7.300	6.000	7.510	2,122,000	14,560,560	6.8617	7.169	7.002	7.179	5.900	7.385	2,157,856	6.7477	-2.93%
2015-06-29	0	7.510	7.510	7.600	7.500	8.200	556,000	4,306,740	7.7459	7.385	7.385	7.474	7.375	8.064	565,395	7.6172	-7.85%
2015-06-26	0	8.150	8.150	8.250	7.990	8.470	262,000	2,165,700	8.2660	8.015	8.015	8.113	7.857	8.329	266,427	8.1287	-2.86%
2015-06-25	0	8.390	8.330	8.400	8.290	8.490	332,000	2,782,620	8.3814	8.251	8.192	8.260	8.152	8.349	337,610	8.2421	1.08%
2015-06-24	0	8.300	8.300	8.420	8.190	8.480	500,000	4,154,730	8.3095	8.162	8.162	8.280	8.054	8.339	508,449	8.1714	-0.60%
2015-06-23	0	8.350	8.350	8.500	8.110	8.600	440,000	3,691,120	8.3889	8.211	8.211	8.359	7.975	8.457	447,435	8.2495	1.95%
2015-06-22	0	8.190	8.190	8.620	8.050	8.270	210,000	1,711,696	8.1509	8.054	8.054	8.477	7.916	8.133	213,548	8.0155	-1.44%
2015-06-19	0	8.310	8.300	8.480	8.070	8.500	150,000	1,255,020	8.3668	8.172	8.162	8.339	7.936	8.359	152,535	8.2278	-1.07%
2015-06-18	0	8.400	8.310	8.400	8.300	8.710	362,000	3,062,860	8.4609	8.260	8.172	8.260	8.162	8.565	368,117	8.3203	-3.56%
2015-06-17	0	8.710	8.710	8.720	7.440	9.200	2,262,000	18,656,760	8.2479	8.565	8.565	8.575	7.316	9.047	2,300,222	8.1109	12.82%
2015-06-16	0	7.720	7.720	7.890	7.700	8.870	2,118,000	17,333,520	8.1839	7.592	7.592	7.759	7.572	8.723	2,153,789	8.0479	-13.94%
2015-06-15	0	8.970	8.880	8.980	8.870	9.290	484,000	4,375,550	9.0404	8.821	8.732	8.831	8.723	9.136	492,178	8.8902	0.56%
2015-06-12	0	8.920	8.920	8.950	8.920	9.150	660,000	5,924,840	8.9770	8.772	8.772	8.801	8.772	8.998	671,152	8.8279	0.11%
2015-06-11	0	8.910	8.900	8.980	8.800	9.290	538,000	4,825,700	8.9697	8.762	8.752	8.831	8.654	9.136	547,091	8.8207	-0.22%
2015-06-10	0	8.930	8.800	8.970	8.720	9.260	1,240,000	11,178,480	9.0149	8.782	8.654	8.821	8.575	9.106	1,260,953	8.8651	-3.67%
2015-06-09	0	9.270	9.180	9.270	8.210	9.600	2,550,000	23,032,540	9.0324	9.116	9.027	9.116	8.074	9.440	2,593,088	8.8823	3.00%
2015-06-08	0	9.000	9.010	9.200	8.560	9.910	4,045,000	36,997,460	9.1465	8.850	8.860	9.047	8.418	9.745	4,113,350	8.9945	5.14%
2015-06-05	0	8.560	8.630	9.060	7.180	9.300	7,745,700	65,368,916	8.4394	8.418	8.487	8.909	7.061	9.145	7,876,582	8.2991	20.22%
2015-06-04	0	7.120	7.150	7.160	6.910	7.280	1,236,000	8,758,940	7.0865	7.002	7.031	7.041	6.795	7.159	1,256,885	6.9688	-1.39%
2015-06-03	0	7.220	7.220	7.270	7.110	7.500	1,014,000	7,391,900	7.2898	7.100	7.100	7.149	6.992	7.375	1,031,134	7.1687	1.83%
2015-06-02	0	7.090	7.090	7.100	7.000	7.310	794,000	5,677,600	7.1506	6.972	6.972	6.982	6.884	7.189	807,417	7.0318	-0.84%
2015-06-01	0	7.150	7.110	7.150	6.900	7.300	2,007,000	14,340,020	7.1450	7.031	6.992	7.031	6.785	7.179	2,040,913	7.0263	4.38%
2015-05-29	0	6.850	6.850	7.000	6.800	7.550	3,095,000	22,222,020	7.1800	6.736	6.736	6.884	6.687	7.425	3,147,298	7.0607	-5.39%
2015-05-28	0	7.240	7.220	7.240	5.990	7.400	5,266,000	36,949,740	7.0167	7.120	7.100	7.120	5.890	7.277	5,354,982	6.9001	24.40%
2015-05-27	1	-	-	-	-	-	0	0	-	5.723	-	-	-	-	0	-	0.00%
2015-05-26	1	-	-	-	-	-	0	0	-	5.723	-	-	-	-	0	-	0.00%
2015-05-22	0	5.820	5.800	5.840	5.450	6.690	4,499,000	27,206,210	6.0472	5.723	5.704	5.743	5.359	6.579	4,575,022	5.9467	6.01%
2015-05-21	0	5.490	5.450	5.470	4.400	5.500	4,677,000	24,507,610	5.2400	5.399	5.359	5.379	4.327	5.409	4,756,029	5.1530	23.09%
2015-05-20	0	4.460	4.400	4.460	4.000	4.480	2,420,000	10,441,020	4.3145	4.386	4.327	4.386	3.934	4.406	2,460,892	4.2428	12.91%
2015-05-19	0	3.950	3.950	4.000	3.930	4.080	616,000	2,467,240	4.0053	3.884	3.884	3.934	3.865	4.012	626,409	3.9387	-1.74%
2015-05-18	0	4.020	4.010	4.020	3.980	4.060	348,000	1,399,820	4.0225	3.953	3.943	3.953	3.914	3.993	353,880	3.9556	2.03%
2015-05-15	0	3.940	3.920	3.940	3.900	4.050	140,000	553,760	3.9554	3.875	3.855	3.875	3.835	3.983	142,366	3.8897	0.00%
2015-05-14	0	3.940	3.860	3.940	3.930	4.010	322,000	1,272,560	3.9520	3.875	3.796	3.875	3.865	3.943	327,441	3.8864	-2.23%
2015-05-13	0	4.030	4.000	4.040	3.910	4.150	272,000	1,103,700	4.0577	3.963	3.934	3.973	3.845	4.081	276,596	3.9903	-0.74%
2015-05-12	0	4.060	4.000	4.060	4.050	4.140	248,000	1,011,340	4.0780	3.993	3.934	3.993	3.983	4.071	252,191	4.0102	-1.46%
2015-05-11	0	4.120	4.090	4.130	4.080	4.140	102,000	419,360	4.1114	4.052	4.022	4.061	4.012	4.071	103,724	4.0431	1.98%
2015-05-08	0	4.040	3.960	4.050	3.820	4.140	236,000	951,820	4.0331	3.973	3.894	3.983	3.757	4.071	239,988	3.9661	4.12%
2015-05-07	0	3.880	3.880	4.000	3.860	3.990	264,000	1,028,240	3.8948	3.816	3.816	3.934	3.796	3.924	268,461	3.8301	-3.00%
2015-05-06	0	4.000	3.930	4.010	3.800	4.120	748,000	3,000,400	4.0112	3.934	3.865	3.943	3.737	4.052	760,639	3.9446	5.54%
2015-05-05	0	3.790	3.770	3.800	3.640	4.180	2,646,000	10,415,320	3.9363	3.727	3.707	3.737	3.580	4.111	2,690,711	3.8708	-8.67%
2015-05-04	0	4.150	4.120	4.150	4.050	4.200	622,000	2,560,700	4.1169	4.081	4.052	4.081	3.983	4.130	632,510	4.0485	-1.19%
2015-04-30	0	4.200	4.180	4.200	4.100	4.290	524,000	2,171,400	4.1439	4.130	4.111	4.130	4.032	4.219	532,854	4.0750	-1.41%
2015-04-29	0	4.260	4.260	4.300	4.160	4.390	396,000	1,683,780	4.2520	4.189	4.189	4.229	4.091	4.317	402,691	4.1813	-2.29%
2015-04-28	0	4.360	4.310	4.400	4.100	4.400	704,000	3,011,120	4.2772	4.288	4.238	4.327	4.032	4.327	715,896	4.2061	-0.46%
2015-04-27	0	4.380	4.350	4.380	4.300	4.500	764,000	3,373,760	4.4159	4.307	4.278	4.307	4.229	4.425	776,910	4.3425	3.06%
2015-04-24	0	4.250	4.220	4.250	4.090	4.400	348,000	1,481,400	4.2569	4.179	4.150	4.179	4.022	4.327	353,880	4.1862	-0.70%
2015-04-23	0	4.280	4.270	4.280	4.200	4.490	794,000	3,392,880	4.2731	4.209	4.199	4.209	4.130	4.415	807,417	4.2021	-0.23%
2015-04-22	0	4.290	4.250	4.300	4.200	4.490	786,000	3,373,520	4.2920	4.219	4.179	4.229	4.130	4.415	799,281	4.2207	-3.16%
2015-04-21	0	4.430	4.290	4.440	4.150	4.460	912,000	3,872,860	4.2466	4.356	4.219	4.366	4.081	4.386	927,410	4.1760	-0.67%
2015-04-20	0	4.460	4.380	4.400	4.190	4.580	1,126,000	4,849,980	4.3073	4.386	4.307	4.327	4.120	4.504	1,145,027	4.2357	-0.67%
2015-04-17	0	4.490	4.340	4.490	4.210	4.700	1,189,000	5,374,850	4.5205	4.415	4.268	4.415	4.140	4.622	1,209,091	4.4454	-1.54%
2015-04-16	0	4.560	4.550	4.560	4.440	4.780	1,458,000	6,693,300	4.5907	4.484	4.474	4.484	4.366	4.701	1,482,636	4.5145	1.79%
2015-04-15	0	4.480	4.400	4.500	4.010	4.630	3,304,000	14,539,180	4.4005	4.406	4.327	4.425	3.943	4.553	3,359,829	4.3274	11.72%
2015-04-14	0	4.010	4.010	4.060	3.800	4.220	2,082,000	8,476,320	4.0712	3.943	3.943	3.993	3.737	4.150	2,117,180	4.0036	-4.07%
2015-04-13	0	4.180	4.180	4.200	3.980	4.200	2,074,000	8,502,200	4.0994	4.111	4.111	4.130	3.914	4.130	2,109,045	4.0313	2.70%
2015-04-10	0	4.070	3.860	4.070	3.900	4.200	1,392,000	5,628,900	4.0438	4.002	3.796	4.002	3.835	4.130	1,415,521	3.9766	1.75%
2015-04-09	0	4.000	4.000	4.050	3.600	4.270	3,436,000	13,629,000	3.9665	3.934	3.934	3.983	3.540	4.199	3,494,060	3.9006	-6.10%
2015-04-08	0	4.260	4.200	4.250	3.850	4.450	7,090,000	29,277,100	4.1294	4.189	4.130	4.179	3.786	4.376	7,209,803	4.0607	14.52%
2015-04-02	0	3.720	3.700	3.720	3.040	3.900	11,076,100	38,800,195	3.5031	3.658	3.639	3.658	2.989	3.835	11,263,258	3.4448	25.25%
2015-04-01	0	2.970	2.940	2.970	2.610	3.050	6,924,000	19,878,840	2.8710	2.921	2.891	2.921	2.567	2.999	7,040,998	2.8233	14.23%
2015-03-31	0	2.600	2.600	2.640	2.380	2.640	2,246,000	5,616,860	2.5008	2.557	2.557	2.596	2.340	2.596	2,283,952	2.4593	8.33%
2015-03-30	0	2.400	2.400	2.450	2.400	2.550	1,686,000	4,187,880	2.4839	2.360	2.360	2.409	2.360	2.508	1,714,489	2.4426	0.00%
2015-03-27	0	2.400	2.400	2.440	2.380	2.460	1,140,000	2,752,820	2.4148	2.360	2.360	2.399	2.340	2.419	1,159,263	2.3746	3.00%
2015-03-26	0	2.330	2.330	2.340	2.260	2.440	1,858,000	4,414,100	2.3757	2.291	2.291	2.301	2.222	2.399	1,889,395	2.3362	2.19%
2015-03-25	0	2.280	2.270	2.280	2.260	2.360	638,000	1,464,840	2.2960	2.242	2.232	2.242	2.222	2.321	648,781	2.2578	-1.30%
2015-03-24	0	2.310	2.310	2.370	2.270	2.320	460,000	1,056,780	2.2973	2.272	2.272	2.331	2.232	2.281	467,773	2.2592	0.43%
2015-03-23	0	2.300	2.290	2.310	2.270	2.380	1,626,000	3,752,620	2.3079	2.262	2.252	2.272	2.232	2.340	1,653,475	2.2695	1.32%
2015-03-20	0	2.270	2.160	2.270	2.140	2.280	1,326,000	2,905,000	2.1908	2.232	2.124	2.232	2.104	2.242	1,348,406	2.1544	6.07%
2015-03-19	0	2.140	2.130	2.160	2.110	2.160	332,000	705,380	2.1246	2.104	2.095	2.124	2.075	2.124	337,610	2.0893	0.00%
2015-03-18	0	2.140	2.130	2.150	2.120	2.170	398,000	852,280	2.1414	2.104	2.095	2.114	2.085	2.134	404,725	2.1058	1.90%
2015-03-17	0	2.100	2.100	2.110	2.100	2.120	144,000	302,900	2.1035	2.065	2.065	2.075	2.065	2.085	146,433	2.0685	-0.94%
2015-03-16	0	2.120	2.120	2.130	2.120	2.140	88,000	187,260	2.1280	2.085	2.085	2.095	2.085	2.104	89,487	2.0926	0.00%
2015-03-13	0	2.120	2.110	2.150	2.100	2.130	360,000	763,120	2.1198	2.085	2.075	2.114	2.065	2.095	366,083	2.0846	-2.75%
2015-03-12	0	2.180	2.150	2.180	2.080	2.200	598,000	1,292,960	2.1621	2.144	2.114	2.144	2.045	2.163	608,105	2.1262	3.32%
2015-03-11	0	2.110	2.110	2.150	2.100	2.120	314,000	660,580	2.1038	2.075	2.075	2.114	2.065	2.085	319,306	2.0688	-2.31%
2015-03-10	0	2.160	2.110	2.170	2.090	2.200	278,000	598,480	2.1528	2.124	2.075	2.134	2.055	2.163	282,697	2.1170	-1.37%
2015-03-09	0	2.190	2.190	2.200	2.160	2.190	108,000	234,620	2.1724	2.154	2.154	2.163	2.124	2.154	109,825	2.1363	1.39%
2015-03-06	0	2.160	2.160	2.170	2.100	2.180	666,000	1,425,440	2.1403	2.124	2.124	2.134	2.065	2.144	677,254	2.1047	0.93%
2015-03-05	0	2.140	2.140	2.180	2.110	2.210	164,000	355,700	2.1689	2.104	2.104	2.144	2.075	2.173	166,771	2.1329	-3.60%
2015-03-04	0	2.220	2.220	2.240	2.200	2.280	222,000	495,220	2.2307	2.183	2.183	2.203	2.163	2.242	225,751	2.1937	1.37%
2015-03-03	0	2.190	2.190	2.230	2.190	2.230	316,000	698,380	2.2101	2.154	2.154	2.193	2.154	2.193	321,340	2.1733	-0.45%
2015-03-02	0	2.200	2.200	2.210	2.180	2.260	574,000	1,274,200	2.2199	2.163	2.163	2.173	2.144	2.222	583,699	2.1830	0.00%
2015-02-27	0	2.200	2.190	2.240	2.160	2.280	424,000	931,580	2.1971	2.163	2.154	2.203	2.124	2.242	431,165	2.1606	-4.76%
2015-02-26	0	2.310	2.290	2.320	2.250	2.320	630,000	1,435,920	2.2792	2.272	2.252	2.281	2.213	2.281	640,645	2.2414	2.21%
2015-02-25	0	2.260	2.250	2.300	2.260	2.280	164,000	371,960	2.2680	2.222	2.213	2.262	2.222	2.242	166,771	2.2304	-0.88%
2015-02-24	0	2.280	2.280	2.300	2.270	2.300	242,000	552,360	2.2825	2.242	2.242	2.262	2.232	2.262	246,089	2.2446	0.44%
2015-02-23	0	2.270	2.270	2.280	2.260	2.310	312,000	714,440	2.2899	2.232	2.232	2.242	2.222	2.272	317,272	2.2518	-2.16%
2015-02-18	0	2.320	2.290	2.320	2.340	2.340	6,000	14,040	2.3400	2.281	2.252	2.281	2.301	2.301	6,101	2.3011	0.87%
2015-02-17	0	2.300	2.280	2.310	2.210	2.300	470,000	1,067,400	2.2711	2.262	2.242	2.272	2.173	2.262	477,942	2.2333	4.07%
2015-02-16	0	2.210	2.200	2.220	2.180	2.270	164,000	363,180	2.2145	2.173	2.163	2.183	2.144	2.232	166,771	2.1777	2.31%
2015-02-13	0	2.160	2.160	2.170	2.120	2.200	260,000	561,100	2.1581	2.124	2.124	2.134	2.085	2.163	264,393	2.1222	0.00%
2015-02-12	0	2.160	2.160	2.180	2.120	2.250	880,000	1,909,260	2.1696	2.124	2.124	2.144	2.085	2.213	894,870	2.1336	-4.00%
2015-02-11	0	2.250	2.250	2.260	2.230	2.300	278,000	632,020	2.2735	2.213	2.213	2.222	2.193	2.262	282,697	2.2357	-1.75%
2015-02-10	0	2.290	2.230	2.300	2.240	2.300	170,000	386,280	2.2722	2.252	2.193	2.262	2.203	2.262	172,873	2.2345	-0.43%
2015-02-09	0	2.300	2.270	2.310	2.100	2.330	1,010,000	2,265,380	2.2430	2.262	2.232	2.272	2.065	2.291	1,027,066	2.2057	6.48%
2015-02-06	0	2.160	2.110	2.160	2.120	2.180	732,000	1,579,100	2.1572	2.124	2.075	2.124	2.085	2.144	744,369	2.1214	-1.82%
2015-02-05	0	2.200	2.200	2.260	2.200	2.280	1,982,000	4,420,620	2.2304	2.163	2.163	2.222	2.163	2.242	2,015,491	2.1933	-4.35%
2015-02-04	0	2.300	2.290	2.300	2.270	2.380	1,056,000	2,428,420	2.2996	2.262	2.252	2.262	2.232	2.340	1,073,844	2.2614	-1.29%
2015-02-03	0	2.330	2.320	2.330	2.300	2.470	2,542,000	5,991,560	2.3570	2.291	2.281	2.291	2.262	2.429	2,584,953	2.3179	-5.67%
2015-02-02	0	2.470	2.420	2.470	2.470	2.560	626,000	1,568,600	2.5058	2.429	2.380	2.429	2.429	2.517	636,578	2.4641	-0.40%
2015-01-30	0	2.480	2.450	2.480	2.400	2.660	3,776,000	9,495,760	2.5148	2.439	2.409	2.439	2.360	2.616	3,839,805	2.4730	-4.98%
2015-01-29	0	2.610	2.600	2.610	2.360	2.640	5,330,000	13,590,360	2.5498	2.567	2.557	2.567	2.321	2.596	5,420,063	2.5074	7.41%
2015-01-28	0	2.430	2.430	2.440	2.150	2.440	4,036,000	9,362,040	2.3196	2.390	2.390	2.399	2.114	2.399	4,104,198	2.2811	8.97%
2015-01-27	0	2.230	2.220	2.240	2.050	2.510	13,884,000	30,815,340	2.2195	2.193	2.183	2.203	2.016	2.468	14,118,604	2.1826	-6.69%
2015-01-26	0	2.390	2.400	2.410	2.140	2.430	12,432,000	28,187,520	2.2673	2.350	2.360	2.370	2.104	2.390	12,642,069	2.2297	12.74%
2015-01-23	0	2.120	2.110	2.120	2.100	2.130	2,300,000	4,870,960	2.1178	2.085	2.075	2.085	2.065	2.095	2,338,864	2.0826	1.44%
2015-01-22	0	2.090	2.090	2.100	2.090	2.200	6,402,000	13,584,920	2.1220	2.055	2.055	2.065	2.055	2.163	6,510,177	2.0867	-0.48%
2015-01-21	0	2.100	2.090	2.100	2.080	2.140	3,568,000	7,472,620	2.0943	2.065	2.055	2.065	2.045	2.104	3,628,290	2.0595	0.96%
2015-01-20	0	2.080	2.080	2.090	2.080	2.090	752,000	1,564,300	2.0802	2.045	2.045	2.055	2.045	2.055	764,707	2.0456	0.00%
2015-01-19	0	2.080	2.080	2.090	2.080	2.090	1,370,000	2,849,660	2.0800	2.045	2.045	2.055	2.045	2.055	1,393,149	2.0455	0.00%
2015-01-16	0	2.080	2.080	2.090	2.080	2.090	1,858,000	3,866,740	2.0811	2.045	2.045	2.055	2.045	2.055	1,889,395	2.0465	-0.48%
2015-01-15	0	2.090	2.080	2.090	2.080	2.090	318,000	664,220	2.0887	2.055	2.045	2.055	2.045	2.055	323,373	2.0540	0.00%
2015-01-14	0	2.090	2.080	2.090	2.080	2.090	442,000	919,920	2.0813	2.055	2.045	2.055	2.045	2.055	449,469	2.0467	0.00%
2015-01-13	0	2.090	2.080	2.090	2.080	2.090	2,634,000	5,486,740	2.0830	2.055	2.045	2.055	2.045	2.055	2,678,508	2.0484	0.00%
2015-01-12	0	2.090	2.080	2.090	2.080	2.090	1,454,000	3,025,380	2.0807	2.055	2.045	2.055	2.045	2.055	1,478,569	2.0462	0.48%
2015-01-09	0	2.080	2.080	2.090	2.080	2.090	1,586,000	3,302,600	2.0823	2.045	2.045	2.055	2.045	2.055	1,612,799	2.0477	-0.48%
2015-01-08	0	2.090	2.080	2.090	2.080	2.090	422,000	880,260	2.0859	2.055	2.045	2.055	2.045	2.055	429,131	2.0513	0.00%
2015-01-07	0	2.090	2.080	2.090	2.080	2.090	2,590,000	5,408,760	2.0883	2.055	2.045	2.055	2.045	2.055	2,633,764	2.0536	0.00%
2015-01-06	0	2.090	2.080	2.090	2.080	2.090	9,754,000	20,323,600	2.0836	2.055	2.045	2.055	2.045	2.055	9,918,818	2.0490	0.48%
2015-01-05	0	2.080	2.070	2.080	2.070	2.080	1,062,000	2,199,320	2.0709	2.045	2.036	2.045	2.036	2.045	1,079,945	2.0365	0.97%
2015-01-02	0	2.060	2.060	2.070	2.060	2.080	2,198,000	4,547,600	2.0690	2.026	2.026	2.036	2.026	2.045	2,235,141	2.0346	-0.96%
2014-12-31	0	2.080	2.070	2.080	2.070	2.080	780,000	1,616,280	2.0722	2.045	2.036	2.045	2.036	2.045	793,180	2.0377	0.00%
2014-12-30	0	2.080	2.070	2.080	2.050	2.080	1,570,000	3,238,920	2.0630	2.045	2.036	2.045	2.016	2.045	1,596,529	2.0287	0.48%
2014-12-29	0	2.070	2.070	2.080	2.070	2.090	2,580,000	5,351,120	2.0741	2.036	2.036	2.045	2.036	2.055	2,623,595	2.0396	0.00%
2014-12-24	0	2.070	2.070	2.080	2.070	2.090	1,434,000	2,977,300	2.0762	2.036	2.036	2.045	2.036	2.055	1,458,231	2.0417	0.00%
2014-12-23	0	2.070	2.070	2.080	2.060	2.070	990,000	2,047,820	2.0685	2.036	2.036	2.045	2.026	2.036	1,006,728	2.0341	0.49%
2014-12-22	0	2.060	2.050	2.060	2.050	2.070	2,550,000	5,244,560	2.0567	2.026	2.016	2.026	2.016	2.036	2,593,088	2.0225	0.98%
2014-12-19	0	2.040	2.040	2.050	2.030	2.050	1,256,000	2,564,560	2.0418	2.006	2.006	2.016	1.996	2.016	1,277,223	2.0079	0.49%
2014-12-18	0	2.030	2.030	2.040	2.020	2.060	7,130,000	14,534,140	2.0384	1.996	1.996	2.006	1.986	2.026	7,250,479	2.0046	0.50%
2014-12-17	0	2.020	2.020	2.030	1.950	2.170	22,046,000	44,329,800	2.0108	1.986	1.986	1.996	1.918	2.134	22,418,521	1.9774	5.78%
2014-12-16	1	-	-	-	-	-	0	0	-	1.878	-	-	-	-	0	-	0.00%
2014-12-15	1	-	-	-	-	-	0	0	-	1.878	-	-	-	-	0	-	0.00%
2014-12-12	1	-	-	-	-	-	0	0	-	1.878	-	-	-	-	0	-	0.00%
2014-12-11	1	-	-	-	-	-	0	0	-	1.878	-	-	-	-	0	-	0.00%
2014-12-10	1	-	-	-	-	-	0	0	-	1.878	-	-	-	-	0	-	0.00%
2014-12-09	1	-	-	-	-	-	0	0	-	1.878	-	-	-	-	0	-	0.00%
2014-12-08	1	-	-	-	-	-	0	0	-	1.878	-	-	-	-	0	-	0.00%
2014-12-05	1	-	-	-	-	-	0	0	-	1.878	-	-	-	-	0	-	0.00%
2014-12-04	1	-	-	-	-	-	0	0	-	1.878	-	-	-	-	0	-	0.00%
2014-12-03	1	-	-	-	-	-	0	0	-	1.878	-	-	-	-	0	-	0.00%
2014-12-02	1	-	-	-	-	-	0	0	-	1.878	-	-	-	-	0	-	0.00%
2014-12-01	1	-	-	-	-	-	0	0	-	1.878	-	-	-	-	0	-	0.00%
2014-11-28	0	1.920	1.910	1.920	1.910	2.020	3,524,000	6,937,440	1.9686	1.878	1.868	1.878	1.868	1.976	3,603,007	1.9255	-1.54%
2014-11-27	0	1.950	1.950	1.980	1.850	1.980	6,666,000	12,763,720	1.9147	1.907	1.907	1.937	1.809	1.937	6,815,449	1.8728	6.56%
2014-11-26	0	1.830	1.830	1.840	1.810	1.870	1,450,000	2,663,460	1.8369	1.790	1.790	1.800	1.770	1.829	1,482,508	1.7966	1.67%
2014-11-25	0	1.800	1.770	1.800	1.700	1.820	1,274,000	2,266,720	1.7792	1.761	1.731	1.761	1.663	1.780	1,302,563	1.7402	3.45%
2014-11-24	0	1.740	1.700	1.740	1.690	1.800	268,000	468,480	1.7481	1.702	1.663	1.702	1.653	1.761	274,008	1.7097	-2.25%
2014-11-21	0	1.780	1.750	1.790	1.750	1.800	420,000	740,860	1.7640	1.741	1.712	1.751	1.712	1.761	429,416	1.7253	1.71%
2014-11-20	0	1.750	1.750	1.780	1.750	1.800	256,000	455,400	1.7789	1.712	1.712	1.741	1.712	1.761	261,739	1.7399	-1.13%
2014-11-19	0	1.770	1.770	1.780	1.760	1.830	534,000	960,100	1.7979	1.731	1.731	1.741	1.721	1.790	545,972	1.7585	-0.56%
2014-11-18	0	1.780	1.750	1.790	1.690	1.780	416,000	718,140	1.7263	1.741	1.712	1.751	1.653	1.741	425,327	1.6884	3.49%
2014-11-17	0	1.720	1.710	1.720	1.580	1.740	540,000	913,620	1.6919	1.682	1.673	1.682	1.545	1.702	552,107	1.6548	-1.15%
2014-11-14	0	1.740	1.740	1.780	1.740	1.780	220,000	386,920	1.7587	1.702	1.702	1.741	1.702	1.741	224,932	1.7202	-2.25%
2014-11-13	0	1.780	1.760	1.780	1.700	1.810	488,000	853,260	1.7485	1.741	1.721	1.741	1.663	1.770	498,941	1.7101	-1.66%
2014-11-12	0	1.810	1.810	1.840	1.800	1.880	502,000	916,040	1.8248	1.770	1.770	1.800	1.761	1.839	513,255	1.7848	-3.72%
2014-11-11	0	1.880	1.850	1.890	1.800	1.940	2,938,000	5,519,200	1.8786	1.839	1.809	1.849	1.761	1.897	3,003,869	1.8374	-0.53%
2014-11-10	0	1.890	1.880	1.890	1.720	1.900	5,742,000	10,496,100	1.8280	1.849	1.839	1.849	1.682	1.858	5,870,733	1.7879	10.53%
2014-11-07	0	1.710	1.700	1.710	1.660	1.720	828,000	1,412,760	1.7062	1.673	1.663	1.673	1.624	1.682	846,563	1.6688	0.00%
2014-11-06	0	1.710	1.710	1.730	1.630	1.750	2,762,000	4,688,740	1.6976	1.673	1.673	1.692	1.594	1.712	2,823,923	1.6604	5.56%
2014-11-05	0	1.620	1.610	1.630	1.550	1.660	1,591,300	2,552,407	1.6040	1.584	1.575	1.594	1.516	1.624	1,626,976	1.5688	4.52%
2014-11-04	0	1.550	1.550	1.560	1.520	1.580	622,000	961,140	1.5452	1.516	1.516	1.526	1.487	1.545	635,945	1.5114	1.97%
2014-11-03	0	1.520	1.520	1.530	1.470	1.520	248,000	374,700	1.5109	1.487	1.487	1.496	1.438	1.487	253,560	1.4778	1.33%
2014-10-31	0	1.500	1.480	1.500	1.500	1.520	112,000	169,040	1.5093	1.467	1.448	1.467	1.467	1.487	114,511	1.4762	-1.32%
2014-10-30	0	1.520	1.500	1.520	1.480	1.520	262,000	397,360	1.5166	1.487	1.467	1.487	1.448	1.487	267,874	1.4834	0.00%
2014-10-29	0	1.520	1.510	1.520	1.500	1.520	228,000	343,620	1.5071	1.487	1.477	1.487	1.467	1.487	233,112	1.4741	0.00%
2014-10-28	0	1.520	1.500	1.520	1.490	1.520	118,000	177,420	1.5036	1.487	1.467	1.487	1.457	1.487	120,646	1.4706	0.00%
2014-10-27	0	1.520	1.480	1.540	1.460	1.520	86,000	128,380	1.4928	1.487	1.448	1.506	1.428	1.487	87,928	1.4601	0.00%
2014-10-24	0	1.520	1.500	1.540	1.480	1.540	146,000	219,820	1.5056	1.487	1.467	1.506	1.448	1.506	149,273	1.4726	-1.30%
2014-10-23	0	1.540	1.520	1.540	1.520	1.560	314,000	488,020	1.5542	1.506	1.487	1.506	1.487	1.526	321,040	1.5201	-1.28%
2014-10-22	0	1.560	1.560	1.570	1.490	1.600	450,000	699,920	1.5554	1.526	1.526	1.536	1.457	1.565	460,089	1.5213	5.41%
2014-10-21	1	-	-	-	-	-	0	0	-	1.448	-	-	-	-	0	-	0.00%
2014-10-20	0	1.480	1.480	1.520	1.450	1.490	360,000	531,320	1.4759	1.448	1.448	1.487	1.418	1.457	368,071	1.4435	-1.33%
2014-10-17	0	1.500	1.490	1.510	1.470	1.530	634,000	944,020	1.4890	1.467	1.457	1.477	1.438	1.496	648,214	1.4563	1.35%
2014-10-16	0	1.480	1.450	1.480	1.450	1.480	764,000	1,110,680	1.4538	1.448	1.418	1.448	1.418	1.448	781,129	1.4219	-2.63%
2014-10-15	0	1.520	1.500	1.540	-	-	0	0	-	1.487	1.467	1.506	-	-	0	-	0.00%
2014-10-14	0	1.520	1.500	1.520	1.480	1.520	76,000	114,160	1.5021	1.487	1.467	1.487	1.448	1.487	77,704	1.4692	2.70%
2014-10-13	0	1.480	1.480	1.500	1.480	1.480	350,000	518,000	1.4800	1.448	1.448	1.467	1.448	1.448	357,847	1.4475	-0.67%
2014-10-10	0	1.490	1.490	1.500	1.480	1.530	574,000	866,260	1.5092	1.457	1.457	1.467	1.448	1.496	586,869	1.4761	-2.61%
2014-10-09	0	1.530	1.510	1.530	1.510	1.530	646,000	982,880	1.5215	1.496	1.477	1.496	1.477	1.496	660,483	1.4881	2.00%
2014-10-08	0	1.500	1.500	1.510	1.470	1.530	688,000	1,029,360	1.4962	1.467	1.467	1.477	1.438	1.496	703,425	1.4634	1.35%
2014-10-07	0	1.480	1.480	1.490	1.460	1.550	944,000	1,399,400	1.4824	1.448	1.448	1.457	1.428	1.516	965,164	1.4499	-3.27%
2014-10-06	0	1.530	1.490	1.530	1.490	1.550	310,000	467,380	1.5077	1.496	1.457	1.496	1.457	1.516	316,950	1.4746	2.68%
2014-10-03	0	1.490	1.450	1.490	1.430	1.500	1,044,000	1,545,020	1.4799	1.457	1.418	1.457	1.399	1.467	1,067,406	1.4475	-1.97%
2014-09-30	0	1.520	1.500	1.520	1.470	1.530	882,000	1,324,660	1.5019	1.487	1.467	1.487	1.438	1.496	901,774	1.4689	0.66%
2014-09-29	0	1.510	1.500	1.510	1.410	1.620	1,070,000	1,571,700	1.4689	1.477	1.467	1.477	1.379	1.584	1,093,989	1.4367	-7.36%
2014-09-26	0	1.630	1.600	1.630	1.590	1.650	442,000	714,060	1.6155	1.594	1.565	1.594	1.555	1.614	451,909	1.5801	1.87%
2014-09-25	0	1.600	1.590	1.610	1.590	1.640	848,000	1,367,980	1.6132	1.565	1.555	1.575	1.555	1.604	867,012	1.5778	-1.84%
2014-09-24	0	1.630	1.610	1.630	1.610	1.650	776,000	1,269,420	1.6359	1.594	1.575	1.594	1.575	1.614	793,398	1.6000	1.24%
2014-09-23	0	1.610	1.590	1.610	1.550	1.610	224,000	355,960	1.5891	1.575	1.555	1.575	1.516	1.575	229,022	1.5543	0.62%
2014-09-22	0	1.600	1.570	1.600	1.570	1.610	404,000	640,680	1.5858	1.565	1.536	1.565	1.536	1.575	413,058	1.5511	-1.23%
2014-09-19	0	1.620	1.620	1.630	1.570	1.630	1,616,000	2,589,200	1.6022	1.584	1.584	1.594	1.536	1.594	1,652,230	1.5671	3.85%
2014-09-18	0	1.560	1.520	1.560	1.480	1.560	986,000	1,498,160	1.5194	1.526	1.487	1.526	1.448	1.526	1,008,106	1.4861	4.00%
2014-09-17	0	1.500	1.490	1.500	1.470	1.530	610,000	913,220	1.4971	1.467	1.457	1.467	1.438	1.496	623,676	1.4643	-1.96%
2014-09-16	0	1.530	1.500	1.540	1.500	1.540	462,000	703,840	1.5235	1.496	1.467	1.506	1.467	1.506	472,358	1.4901	-1.92%
2014-09-15	0	1.560	1.560	1.580	1.560	1.600	1,434,000	2,250,680	1.5695	1.526	1.526	1.545	1.526	1.565	1,466,150	1.5351	0.00%
2014-09-12	0	1.560	1.550	1.560	1.520	1.570	1,260,000	1,950,080	1.5477	1.526	1.516	1.526	1.487	1.536	1,288,249	1.5137	1.30%
2014-09-11	0	1.540	1.540	1.550	1.490	1.550	3,230,000	4,891,040	1.5143	1.506	1.506	1.516	1.457	1.516	3,302,415	1.4810	2.67%
2014-09-10	0	1.500	1.500	1.510	1.490	1.540	5,022,000	7,560,920	1.5056	1.467	1.467	1.477	1.457	1.506	5,134,591	1.4725	0.67%
2014-09-08	0	1.490	1.480	1.500	1.440	1.500	1,242,000	1,827,080	1.4711	1.457	1.448	1.467	1.408	1.467	1,269,845	1.4388	-0.67%
2014-09-05	0	1.500	1.490	1.510	1.470	1.500	1,014,000	1,512,140	1.4913	1.467	1.457	1.477	1.438	1.467	1,036,733	1.4586	2.04%
2014-09-04	0	1.470	1.460	1.490	1.440	1.500	820,000	1,207,580	1.4727	1.438	1.428	1.457	1.408	1.467	838,384	1.4404	-0.68%
2014-09-03	0	1.480	1.480	1.490	1.460	1.520	3,172,000	4,697,540	1.4809	1.448	1.448	1.457	1.428	1.487	3,243,115	1.4485	-0.67%
2014-09-02	0	1.490	1.490	1.500	1.460	1.500	2,734,000	4,047,700	1.4805	1.457	1.457	1.467	1.428	1.467	2,795,295	1.4480	2.76%
2014-09-01	0	1.450	1.440	1.460	1.330	1.450	5,215,700	7,312,498	1.4020	1.418	1.408	1.428	1.301	1.418	5,332,634	1.3713	6.62%
2014-08-29	0	1.360	1.360	1.400	1.360	1.550	7,688,000	10,941,220	1.4232	1.330	1.330	1.369	1.330	1.516	7,860,362	1.3919	-4.23%
2014-08-28	1	-	-	-	-	-	0	0	-	1.389	-	-	-	-	0	-	0.00%
2014-08-27	1	-	-	-	-	-	0	0	-	1.389	-	-	-	-	0	-	0.00%
2014-08-26	0	1.420	1.400	1.420	1.330	1.470	5,928,000	8,324,140	1.4042	1.389	1.369	1.389	1.301	1.438	6,060,903	1.3734	5.97%
2014-08-25	0	1.340	1.310	1.350	1.310	1.370	2,926,000	3,905,140	1.3346	1.311	1.281	1.320	1.281	1.340	2,991,600	1.3054	2.29%
2014-08-22	0	1.310	1.290	1.310	1.280	1.360	3,446,000	4,585,260	1.3306	1.281	1.262	1.281	1.252	1.330	3,523,258	1.3014	-0.76%
2014-08-21	0	1.320	1.300	1.330	1.220	1.350	2,398,000	3,071,020	1.2807	1.291	1.271	1.301	1.193	1.320	2,451,762	1.2526	7.32%
2014-08-20	0	1.230	1.220	1.230	1.210	1.230	678,000	825,600	1.2177	1.203	1.193	1.203	1.183	1.203	693,200	1.1910	0.82%
2014-08-19	0	1.220	1.220	1.230	1.200	1.230	586,000	711,940	1.2149	1.193	1.193	1.203	1.174	1.203	599,138	1.1883	1.67%
2014-08-18	0	1.200	1.200	1.230	1.200	1.220	518,000	625,040	1.2066	1.174	1.174	1.203	1.174	1.193	529,613	1.1802	0.00%
2014-08-15	0	1.200	1.200	1.210	1.180	1.230	654,000	784,180	1.1991	1.174	1.174	1.183	1.154	1.203	668,662	1.1728	1.69%
2014-08-14	0	1.180	1.190	1.200	1.180	1.200	692,000	823,080	1.1894	1.154	1.164	1.174	1.154	1.174	707,514	1.1633	-0.84%
2014-08-13	0	1.190	1.180	1.200	1.180	1.220	1,408,000	1,687,500	1.1985	1.164	1.154	1.174	1.154	1.193	1,439,567	1.1722	-2.46%
2014-08-12	0	1.220	1.220	1.240	1.210	1.270	1,568,000	1,921,720	1.2256	1.193	1.193	1.213	1.183	1.242	1,603,154	1.1987	0.00%
2014-08-11	0	1.220	1.210	1.240	1.180	1.270	2,902,000	3,559,920	1.2267	1.193	1.183	1.213	1.154	1.242	2,967,062	1.1998	-2.40%
2014-08-08	0	1.250	1.250	1.280	1.190	1.400	8,842,000	11,358,800	1.2846	1.223	1.223	1.252	1.164	1.369	9,040,234	1.2565	5.93%
2014-08-07	0	1.180	1.160	1.180	1.140	1.190	2,296,000	2,685,960	1.1698	1.154	1.135	1.154	1.115	1.164	2,347,475	1.1442	2.44%
2014-08-06	0	1.160	1.140	1.160	1.050	1.180	4,108,000	4,705,360	1.1454	1.127	1.107	1.127	1.020	1.146	4,229,781	1.1124	10.48%
2014-08-05	0	1.050	1.050	1.060	1.040	1.180	4,232,000	4,635,560	1.0954	1.020	1.020	1.029	1.010	1.146	4,357,457	1.0638	-9.48%
2014-08-04	0	1.160	1.150	1.160	1.150	1.170	1,952,000	2,264,320	1.1600	1.127	1.117	1.127	1.117	1.136	2,009,867	1.1266	2.65%
2014-08-01	0	1.130	1.120	1.140	1.120	1.150	728,000	823,100	1.1306	1.097	1.088	1.107	1.088	1.117	749,581	1.0981	0.89%
2014-07-31	0	1.120	1.120	1.140	1.120	1.210	2,380,000	2,734,080	1.1488	1.088	1.088	1.107	1.088	1.175	2,450,555	1.1157	-5.08%
2014-07-30	0	1.180	1.160	1.180	1.060	1.210	9,138,000	10,430,560	1.1414	1.146	1.127	1.146	1.029	1.175	9,408,894	1.1086	12.38%
2014-07-29	0	1.050	1.040	1.050	1.010	1.060	828,000	865,320	1.0451	1.020	1.010	1.020	0.981	1.029	852,546	1.0150	2.94%
2014-07-28	0	1.020	1.010	1.020	1.010	1.030	186,000	189,180	1.0171	0.991	0.981	0.991	0.981	1.000	191,514	0.9878	0.99%
2014-07-25	0	1.010	1.010	1.020	0.990	1.020	1,460,000	1,469,900	1.0068	0.981	0.981	0.991	0.961	0.991	1,503,281	0.9778	1.00%
2014-07-24	0	1.000	0.990	1.000	0.950	1.010	4,332,920	4,290,396	0.9902	0.971	0.961	0.971	0.923	0.981	4,461,369	0.9617	6.38%
2014-07-23	0	0.940	0.940	0.950	0.920	0.950	244,000	229,040	0.9387	0.913	0.913	0.923	0.894	0.923	251,233	0.9117	2.17%
2014-07-22	0	0.920	0.920	0.930	0.890	0.930	1,628,000	1,491,400	0.9161	0.894	0.894	0.903	0.864	0.903	1,676,262	0.8897	-2.13%
2014-07-21	0	0.940	0.940	0.950	0.940	0.960	214,000	203,060	0.9489	0.913	0.913	0.923	0.913	0.932	220,344	0.9216	0.00%
2014-07-18	0	0.940	0.940	0.950	0.930	0.930	20,000	18,600	0.9300	0.913	0.913	0.923	0.903	0.903	20,593	0.9032	0.00%
2014-07-17	0	0.940	0.930	0.950	0.920	0.950	498,000	465,140	0.9340	0.913	0.903	0.923	0.894	0.923	512,763	0.9071	2.17%
2014-07-16	0	0.920	0.920	0.930	0.900	0.940	1,670,000	1,531,620	0.9171	0.894	0.894	0.903	0.874	0.913	1,719,507	0.8907	-3.16%
2014-07-15	0	0.950	0.940	0.950	0.940	1.010	5,308,000	5,216,820	0.9828	0.923	0.913	0.923	0.913	0.981	5,465,355	0.9545	-2.06%
2014-07-14	0	0.970	0.970	0.980	0.960	0.970	260,000	251,920	0.9689	0.942	0.942	0.952	0.932	0.942	267,708	0.9410	1.04%
2014-07-11	0	0.960	0.950	0.960	0.950	0.980	1,088,000	1,046,080	0.9615	0.932	0.923	0.932	0.923	0.952	1,120,254	0.9338	-1.03%
2014-07-10	0	0.970	0.960	0.980	0.970	1.030	1,460,000	1,453,800	0.9958	0.942	0.932	0.952	0.942	1.000	1,503,281	0.9671	1.04%
2014-07-09	0	0.960	0.960	0.970	0.950	0.980	350,000	336,120	0.9603	0.932	0.932	0.942	0.923	0.952	360,376	0.9327	-3.03%
2014-07-08	0	0.990	0.970	0.990	0.950	1.010	1,994,000	1,934,340	0.9701	0.961	0.942	0.961	0.923	0.981	2,053,112	0.9422	0.00%
2014-07-07	0	0.990	0.980	0.990	0.940	1.080	5,262,000	5,249,520	0.9976	0.961	0.952	0.961	0.913	1.049	5,417,991	0.9689	4.21%
2014-07-04	0	0.950	0.950	0.980	0.950	0.990	736,000	702,480	0.9545	0.923	0.923	0.952	0.923	0.961	757,819	0.9270	-2.06%
2014-07-03	0	0.970	0.950	0.970	0.940	0.970	312,000	296,860	0.9515	0.942	0.923	0.942	0.913	0.942	321,249	0.9241	3.19%
2014-07-02	0	0.940	0.940	0.950	0.940	0.950	374,000	353,940	0.9464	0.913	0.913	0.923	0.913	0.923	385,087	0.9191	-1.05%
2014-06-30	0	0.950	0.940	0.950	0.950	0.990	732,000	697,660	0.9531	0.923	0.913	0.923	0.923	0.961	753,700	0.9256	-3.06%
2014-06-27	0	0.980	0.980	0.990	0.970	0.980	502,000	487,440	0.9710	0.952	0.952	0.961	0.942	0.952	516,882	0.9430	1.03%
2014-06-26	0	0.970	0.970	0.990	0.970	1.010	2,348,000	2,325,520	0.9904	0.942	0.942	0.961	0.942	0.981	2,417,606	0.9619	-2.02%
2014-06-25	0	0.990	0.980	0.990	0.970	1.040	3,518,000	3,518,020	1.0000	0.961	0.952	0.961	0.942	1.010	3,622,290	0.9712	-3.88%
2014-06-24	0	1.030	1.010	1.020	0.890	1.040	7,732,000	7,599,100	0.9828	1.000	0.981	0.991	0.864	1.010	7,961,214	0.9545	17.05%
2014-06-23	0	0.880	0.880	0.890	0.860	0.910	1,418,000	1,254,040	0.8844	0.855	0.855	0.864	0.835	0.884	1,460,036	0.8589	-3.30%
2014-06-20	0	0.910	0.910	0.920	0.850	0.920	3,684,000	3,253,580	0.8832	0.884	0.884	0.894	0.826	0.894	3,793,212	0.8577	-2.15%
2014-06-19	0	0.930	0.930	0.940	0.910	0.950	4,160,000	3,876,880	0.9319	0.903	0.903	0.913	0.884	0.923	4,283,322	0.9051	1.09%
2014-06-18	0	0.920	0.910	0.920	0.890	1.110	14,044,000	13,323,900	0.9487	0.894	0.884	0.894	0.864	1.078	14,460,332	0.9214	-14.81%
2014-06-17	0	1.080	1.060	1.090	1.030	1.150	4,772,000	5,212,540	1.0923	1.049	1.029	1.059	1.000	1.117	4,913,465	1.0609	-1.82%
2014-06-16	0	1.100	1.080	1.100	1.000	1.150	6,308,000	6,788,160	1.0761	1.068	1.049	1.068	0.971	1.117	6,495,000	1.0451	8.91%
2014-06-13	0	1.010	1.000	1.010	0.980	1.080	5,766,000	5,874,960	1.0189	0.981	0.971	0.981	0.952	1.049	5,936,932	0.9896	-3.81%
2014-06-12	0	1.050	1.030	1.050	1.000	1.180	33,656,000	36,201,340	1.0756	1.020	1.000	1.020	0.971	1.146	34,653,726	1.0447	25.00%
2014-06-11	1	-	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
2014-06-10	0	0.840	0.840	0.850	0.750	0.840	2,844,000	2,231,000	0.7845	0.816	0.816	0.826	0.728	0.816	2,928,310	0.7619	13.51%
2014-06-09	0	0.740	0.730	0.750	0.720	0.740	172,000	123,880	0.7202	0.719	0.709	0.728	0.699	0.719	177,099	0.6995	2.78%
2014-06-06	0	0.720	0.720	0.750	0.710	0.750	156,000	113,960	0.7305	0.699	0.699	0.728	0.690	0.728	160,625	0.7095	-1.37%
2014-06-05	0	0.730	0.720	0.730	0.710	0.730	458,000	332,260	0.7255	0.709	0.699	0.709	0.690	0.709	471,577	0.7046	4.29%
2014-06-04	0	0.700	0.700	0.710	0.680	0.730	634,000	445,760	0.7031	0.680	0.680	0.690	0.660	0.709	652,795	0.6828	6.06%
2014-06-03	0	0.660	0.650	0.700	0.660	0.660	280,000	184,800	0.6600	0.641	0.631	0.680	0.641	0.641	288,301	0.6410	0.00%
2014-05-30	0	0.660	0.640	0.680	0.650	0.660	8,000	5,240	0.6550	0.641	0.622	0.660	0.631	0.641	8,237	0.6361	0.00%
2014-05-29	0	0.660	0.660	0.680	0.650	0.660	102,000	67,120	0.6580	0.641	0.641	0.660	0.631	0.641	105,024	0.6391	1.54%
2014-05-28	0	0.650	0.640	0.650	0.640	0.670	132,000	85,900	0.6508	0.631	0.622	0.631	0.622	0.651	135,913	0.6320	-2.99%
2014-05-27	0	0.670	0.660	0.670	0.670	0.670	40,000	26,800	0.6700	0.651	0.641	0.651	0.651	0.651	41,186	0.6507	1.52%
2014-05-26	0	0.660	0.650	0.670	0.660	0.680	238,000	159,260	0.6692	0.641	0.631	0.651	0.641	0.660	245,055	0.6499	0.00%
2014-05-23	0	0.660	0.650	0.680	-	-	0	0	-	0.641	0.631	0.660	-	-	0	-	0.00%
2014-05-22	0	0.660	0.650	0.660	0.650	0.660	114,000	74,440	0.6530	0.641	0.631	0.641	0.631	0.641	117,380	0.6342	0.00%
2014-05-21	0	0.660	0.650	0.660	0.650	0.660	272,000	177,520	0.6526	0.641	0.631	0.641	0.631	0.641	280,063	0.6339	0.00%
2014-05-20	0	0.660	0.650	0.660	0.660	0.670	106,000	69,980	0.6602	0.641	0.631	0.641	0.641	0.651	109,142	0.6412	-1.49%
2014-05-19	0	0.670	0.660	0.670	0.660	0.670	128,000	85,400	0.6672	0.651	0.641	0.651	0.641	0.651	131,795	0.6480	0.00%
2014-05-16	0	0.670	0.670	0.680	0.670	0.670	210,000	140,700	0.6700	0.651	0.651	0.660	0.651	0.651	216,225	0.6507	0.00%
2014-05-15	0	0.670	0.660	0.680	0.670	0.670	288,000	192,960	0.6700	0.651	0.641	0.660	0.651	0.651	296,538	0.6507	0.00%
2014-05-14	0	0.670	0.670	0.680	0.670	0.680	102,000	68,360	0.6702	0.651	0.651	0.660	0.651	0.660	105,024	0.6509	0.00%
2014-05-13	0	0.670	0.660	0.680	0.670	0.680	100,000	67,500	0.6750	0.651	0.641	0.660	0.651	0.660	102,964	0.6556	0.00%
2014-05-12	0	0.670	0.660	0.680	0.660	0.680	418,000	279,400	0.6684	0.651	0.641	0.660	0.641	0.660	430,392	0.6492	-1.47%
2014-05-09	0	0.680	0.670	0.690	0.680	0.680	448,000	304,440	0.6796	0.660	0.651	0.670	0.660	0.660	461,281	0.6600	0.00%
2014-05-08	0	0.680	0.680	0.690	0.680	0.680	72,000	48,960	0.6800	0.660	0.660	0.670	0.660	0.660	74,134	0.6604	0.00%
2014-05-07	0	0.680	0.680	0.690	0.670	0.680	148,000	100,160	0.6768	0.660	0.660	0.670	0.651	0.660	152,387	0.6573	0.00%
2014-05-05	0	0.680	0.670	0.700	-	-	0	0	-	0.660	0.651	0.680	-	-	0	-	0.00%
2014-05-02	0	0.680	0.670	0.690	0.680	0.680	46,000	31,280	0.6800	0.660	0.651	0.670	0.660	0.660	47,364	0.6604	-1.45%
2014-04-30	0	0.690	0.680	0.690	0.670	0.690	34,000	23,120	0.6800	0.670	0.660	0.670	0.651	0.670	35,008	0.6604	0.00%
2014-04-29	0	0.690	0.680	0.690	0.690	0.690	50,000	34,500	0.6900	0.670	0.660	0.670	0.670	0.670	51,482	0.6701	0.00%
2014-04-28	0	0.690	0.690	0.700	0.680	0.690	84,000	57,660	0.6864	0.670	0.670	0.680	0.660	0.670	86,490	0.6667	0.00%
2014-04-25	0	0.690	0.690	0.700	0.670	0.700	432,000	295,780	0.6847	0.670	0.670	0.680	0.651	0.680	444,807	0.6650	-2.82%
2014-04-24	0	0.710	0.710	0.720	0.700	0.730	118,000	85,480	0.7244	0.690	0.690	0.699	0.680	0.709	121,498	0.7036	-1.39%
2014-04-23	0	0.720	0.700	0.740	-	-	0	0	-	0.699	0.680	0.719	-	-	0	-	0.00%
2014-04-22	0	0.720	0.720	0.750	0.690	0.710	144,000	101,260	0.7032	0.699	0.699	0.728	0.670	0.690	148,269	0.6829	0.00%
2014-04-17	0	0.720	0.710	0.740	0.710	0.720	34,000	24,240	0.7129	0.699	0.690	0.719	0.690	0.699	35,008	0.6924	-2.70%
2014-04-16	0	0.740	0.730	0.740	0.750	0.750	80,000	59,560	0.7445	0.719	0.709	0.719	0.728	0.728	82,372	0.7231	1.37%
2014-04-15	0	0.730	0.710	0.740	0.730	0.730	30,000	21,900	0.7300	0.709	0.690	0.719	0.709	0.709	30,889	0.7090	2.82%
2014-04-14	0	0.710	0.700	0.740	0.710	0.710	30,000	21,300	0.7100	0.690	0.680	0.719	0.690	0.690	30,889	0.6896	-1.39%
2014-04-11	0	0.720	0.720	0.750	0.720	0.730	38,000	27,560	0.7253	0.699	0.699	0.728	0.699	0.709	39,127	0.7044	-2.70%
2014-04-10	0	0.740	0.740	0.770	0.740	0.740	20,000	14,800	0.7400	0.719	0.719	0.748	0.719	0.719	20,593	0.7187	0.00%
2014-04-09	0	0.740	0.740	0.780	0.740	0.770	306,000	230,720	0.7540	0.719	0.719	0.758	0.719	0.748	315,071	0.7323	-1.33%
2014-04-08	0	0.750	0.750	0.760	0.750	0.770	472,000	358,000	0.7585	0.728	0.728	0.738	0.728	0.748	485,992	0.7366	-1.32%
2014-04-07	0	0.760	0.750	0.770	0.720	0.770	296,000	221,420	0.7480	0.738	0.728	0.748	0.699	0.748	304,775	0.7265	7.04%
2014-04-04	0	0.710	0.710	0.720	0.690	0.700	172,000	119,940	0.6973	0.690	0.690	0.699	0.670	0.680	177,099	0.6772	-2.74%
2014-04-03	0	0.730	0.720	0.730	0.730	0.750	470,000	344,560	0.7331	0.709	0.699	0.709	0.709	0.728	483,933	0.7120	0.00%
2014-04-02	0	0.730	0.720	0.730	0.720	0.740	292,000	214,340	0.7340	0.709	0.699	0.709	0.699	0.719	300,656	0.7129	0.00%
2014-04-01	0	0.730	0.720	0.730	0.700	0.730	290,000	206,280	0.7113	0.709	0.699	0.709	0.680	0.709	298,597	0.6908	4.29%
2014-03-31	0	0.700	0.690	0.700	-	-	0	0	-	0.680	0.670	0.680	-	-	0	-	0.00%
2014-03-28	0	0.700	0.690	0.700	0.690	0.710	2,226,000	1,557,120	0.6995	0.680	0.670	0.680	0.670	0.690	2,291,989	0.6794	-5.41%
2014-03-27	0	0.740	0.730	0.740	0.720	0.750	5,266,000	3,695,040	0.7017	0.719	0.709	0.719	0.699	0.728	5,422,110	0.6815	0.00%
2014-03-26	0	0.740	0.730	0.740	0.730	0.740	248,000	182,700	0.7367	0.719	0.709	0.719	0.709	0.719	255,352	0.7155	0.00%
2014-03-25	0	0.740	0.740	0.750	0.740	0.750	772,000	577,540	0.7481	0.719	0.719	0.728	0.719	0.728	794,886	0.7266	-1.33%
2014-03-24	0	0.750	0.740	0.750	0.730	0.770	1,082,000	816,680	0.7548	0.728	0.719	0.728	0.709	0.748	1,114,076	0.7331	-1.32%
2014-03-21	0	0.760	0.760	0.780	0.750	0.760	48,000	36,300	0.7563	0.738	0.738	0.758	0.728	0.738	49,423	0.7345	0.00%
2014-03-20	0	0.760	0.760	0.790	0.750	0.770	178,000	135,600	0.7618	0.738	0.738	0.767	0.728	0.748	183,277	0.7399	-3.80%
2014-03-19	0	0.790	0.780	0.790	0.770	0.800	226,000	175,940	0.7785	0.767	0.758	0.767	0.748	0.777	232,700	0.7561	-1.25%
2014-03-18	0	0.800	0.770	0.800	0.730	0.820	1,506,000	1,216,160	0.8075	0.777	0.748	0.777	0.709	0.796	1,550,645	0.7843	6.67%
2014-03-17	0	0.750	0.750	0.760	0.740	0.760	410,000	306,540	0.7477	0.728	0.728	0.738	0.719	0.738	422,154	0.7261	-2.60%
2014-03-14	0	0.770	0.750	0.770	0.750	0.800	128,000	97,940	0.7652	0.748	0.728	0.748	0.728	0.777	131,795	0.7431	2.67%
2014-03-13	0	0.750	0.750	0.790	0.750	0.790	544,000	419,760	0.7716	0.728	0.728	0.767	0.728	0.767	560,127	0.7494	-3.85%
2014-03-12	0	0.780	0.780	0.790	0.780	0.800	744,000	585,080	0.7864	0.758	0.758	0.767	0.758	0.777	766,056	0.7638	-2.50%
2014-03-11	0	0.800	0.790	0.800	0.770	0.820	912,000	726,480	0.7966	0.777	0.767	0.777	0.748	0.796	939,036	0.7736	3.90%
2014-03-10	0	0.770	0.750	0.770	0.750	0.790	2,606,000	2,000,540	0.7677	0.748	0.728	0.748	0.728	0.767	2,683,254	0.7456	-1.28%
2014-03-07	0	0.780	0.780	0.790	0.780	0.820	2,106,000	1,681,860	0.7986	0.758	0.758	0.767	0.758	0.796	2,168,432	0.7756	-4.88%
2014-03-06	0	0.820	0.820	0.830	0.800	0.850	1,824,000	1,505,240	0.8252	0.796	0.796	0.806	0.777	0.826	1,878,072	0.8015	2.50%
2014-03-05	0	0.800	0.800	0.810	0.790	0.850	2,064,000	1,680,840	0.8144	0.777	0.777	0.787	0.767	0.826	2,125,187	0.7909	-3.61%
2014-03-04	0	0.830	0.820	0.830	0.780	0.910	11,946,000	10,038,360	0.8403	0.806	0.796	0.806	0.758	0.884	12,300,137	0.8161	13.70%
2014-03-03	0	0.730	0.710	0.730	0.720	0.750	1,016,000	758,820	0.7469	0.709	0.690	0.709	0.699	0.728	1,046,119	0.7254	-1.35%
2014-02-28	0	0.740	0.720	0.730	0.680	0.780	1,324,000	950,500	0.7179	0.719	0.699	0.709	0.660	0.758	1,363,250	0.6972	8.82%
2014-02-27	0	0.680	0.680	0.700	0.680	0.700	194,000	133,220	0.6867	0.660	0.660	0.680	0.660	0.680	199,751	0.6669	-4.23%
2014-02-26	0	0.710	0.700	0.710	0.690	0.730	882,000	622,060	0.7053	0.690	0.680	0.690	0.670	0.709	908,147	0.6850	4.41%
2014-02-25	0	0.680	0.670	0.680	0.670	0.710	2,398,000	1,658,340	0.6916	0.660	0.651	0.660	0.651	0.690	2,469,088	0.6716	3.03%
2014-02-24	0	0.660	0.660	0.680	0.650	0.690	600,000	404,400	0.6740	0.641	0.641	0.660	0.631	0.670	617,787	0.6546	-2.94%
2014-02-21	0	0.680	0.680	0.690	0.630	0.680	828,000	553,400	0.6684	0.660	0.660	0.670	0.612	0.660	852,546	0.6491	7.94%
2014-02-20	0	0.630	0.630	0.640	0.630	0.640	168,000	106,840	0.6360	0.612	0.612	0.622	0.612	0.622	172,980	0.6176	-1.56%
2014-02-19	0	0.640	0.620	0.650	0.600	0.640	448,000	278,900	0.6225	0.622	0.602	0.631	0.583	0.622	461,281	0.6046	6.67%
2014-02-18	0	0.600	0.600	0.610	0.600	0.600	14,000	8,400	0.6000	0.583	0.583	0.592	0.583	0.583	14,415	0.5827	-3.23%
2014-02-17	0	0.620	0.600	0.640	0.590	0.620	116,000	69,620	0.6002	0.602	0.583	0.622	0.573	0.602	119,439	0.5829	3.33%
2014-02-14	0	0.600	0.600	0.620	0.600	0.600	80,000	48,000	0.6000	0.583	0.583	0.602	0.583	0.583	82,372	0.5827	-3.23%
2014-02-13	0	0.620	0.590	0.630	-	-	0	0	-	0.602	0.573	0.612	-	-	0	-	0.00%
2014-02-12	0	0.620	0.600	0.630	-	-	0	0	-	0.602	0.583	0.612	-	-	0	-	0.00%
2014-02-11	0	0.620	0.620	0.630	0.600	0.620	54,000	32,860	0.6085	0.602	0.602	0.612	0.583	0.602	55,601	0.5910	1.64%
2014-02-10	0	0.610	0.600	0.610	0.600	0.610	44,000	26,640	0.6055	0.592	0.583	0.592	0.583	0.592	45,304	0.5880	3.39%
2014-02-07	0	0.590	0.590	0.610	0.590	0.590	20,000	11,800	0.5900	0.573	0.573	0.592	0.573	0.573	20,593	0.5730	-3.28%
2014-02-06	0	0.610	0.590	0.620	0.600	0.610	144,000	87,640	0.6086	0.592	0.573	0.602	0.583	0.592	148,269	0.5911	5.17%
2014-02-05	0	0.580	0.580	0.610	0.580	0.600	278,000	163,200	0.5871	0.563	0.563	0.592	0.563	0.583	286,241	0.5701	-3.33%
2014-02-04	0	0.600	0.590	0.620	0.600	0.610	310,000	186,600	0.6019	0.583	0.573	0.602	0.583	0.592	319,190	0.5846	-3.23%
2014-01-30	0	0.620	0.620	0.640	0.600	0.600	8,000	4,800	0.6000	0.602	0.602	0.622	0.583	0.583	8,237	0.5827	0.00%
2014-01-29	0	0.620	0.620	0.640	0.590	0.620	96,000	57,840	0.6025	0.602	0.602	0.622	0.573	0.602	98,846	0.5852	1.64%
2014-01-28	0	0.610	0.610	0.630	0.610	0.610	30,000	18,300	0.6100	0.592	0.592	0.612	0.592	0.592	30,889	0.5924	0.00%
2014-01-27	0	0.610	0.610	0.630	0.590	0.610	12,000	7,260	0.6050	0.592	0.592	0.612	0.573	0.592	12,356	0.5876	-3.17%
2014-01-24	0	0.630	0.610	0.640	0.590	0.680	708,000	453,620	0.6407	0.612	0.592	0.622	0.573	0.660	728,989	0.6223	0.00%
2014-01-23	0	0.630	0.600	0.630	0.620	0.630	70,000	44,080	0.6297	0.612	0.583	0.612	0.602	0.612	72,075	0.6116	1.61%
2014-01-22	0	0.620	0.610	0.640	0.610	0.620	128,000	79,200	0.6188	0.602	0.592	0.622	0.592	0.602	131,795	0.6009	1.64%
2014-01-21	0	0.610	0.600	0.620	-	-	0	0	-	0.592	0.583	0.602	-	-	0	-	0.00%
2014-01-20	0	0.610	0.610	0.620	0.580	0.620	244,000	149,840	0.6141	0.592	0.592	0.602	0.563	0.602	251,233	0.5964	-1.61%
2014-01-17	0	0.620	0.600	0.630	0.600	0.620	164,000	101,380	0.6182	0.602	0.583	0.612	0.583	0.602	168,862	0.6004	3.33%
2014-01-16	0	0.600	0.600	0.610	0.600	0.600	84,000	50,400	0.6000	0.583	0.583	0.592	0.583	0.583	86,490	0.5827	0.00%
2014-01-15	0	0.600	0.600	0.610	0.590	0.610	226,000	136,580	0.6043	0.583	0.583	0.592	0.573	0.592	232,700	0.5869	3.45%
2014-01-14	0	0.580	0.580	0.620	0.580	0.610	612,000	361,680	0.5910	0.563	0.563	0.602	0.563	0.592	630,143	0.5740	-4.92%
2014-01-13	0	0.610	0.610	0.640	0.600	0.650	112,000	69,480	0.6204	0.592	0.592	0.622	0.583	0.631	115,320	0.6025	-1.61%
2014-01-10	0	0.620	0.600	0.620	0.600	0.620	144,000	88,400	0.6139	0.602	0.583	0.602	0.583	0.602	148,269	0.5962	0.00%
2014-01-09	0	0.620	0.600	0.620	-	-	0	0	-	0.602	0.583	0.602	-	-	0	-	0.00%
2014-01-08	0	0.620	0.600	0.640	-	-	0	0	-	0.602	0.583	0.622	-	-	0	-	0.00%
2014-01-07	0	0.620	0.620	0.630	0.600	0.620	88,000	53,660	0.6098	0.602	0.602	0.612	0.583	0.602	90,609	0.5922	0.00%
2014-01-06	0	0.620	0.610	0.620	0.610	0.630	84,000	52,040	0.6195	0.602	0.592	0.602	0.592	0.612	86,490	0.6017	-1.59%
2014-01-03	0	0.630	0.610	0.630	0.620	0.630	430,000	266,740	0.6203	0.612	0.592	0.612	0.602	0.612	442,747	0.6025	0.00%
2014-01-02	0	0.630	0.630	0.640	0.620	0.630	626,000	392,380	0.6268	0.612	0.612	0.622	0.602	0.612	644,558	0.6088	-1.56%
2013-12-31	0	0.640	0.620	0.640	0.620	0.640	140,000	87,720	0.6266	0.622	0.602	0.622	0.602	0.622	144,150	0.6085	0.00%
2013-12-30	0	0.640	0.630	0.650	0.610	0.640	134,000	85,020	0.6345	0.622	0.612	0.631	0.592	0.622	137,972	0.6162	-1.54%
2013-12-27	0	0.650	0.650	0.660	0.650	0.660	22,000	14,360	0.6527	0.631	0.631	0.641	0.631	0.641	22,652	0.6339	1.56%
2013-12-24	0	0.640	0.630	0.640	0.640	0.640	60,000	38,400	0.6400	0.622	0.612	0.622	0.622	0.622	61,779	0.6216	3.23%
2013-12-23	0	0.620	0.620	0.650	0.610	0.650	508,000	323,460	0.6367	0.602	0.602	0.631	0.592	0.631	523,060	0.6184	-1.59%
2013-12-20	0	0.630	0.610	0.640	0.600	0.680	1,592,000	987,320	0.6202	0.612	0.592	0.622	0.583	0.660	1,639,195	0.6023	-1.56%
2013-12-19	0	0.640	0.630	0.650	0.620	0.700	1,460,000	963,520	0.6599	0.622	0.612	0.631	0.602	0.680	1,503,281	0.6409	-9.86%
2013-12-18	0	0.710	0.680	0.710	0.700	0.710	104,000	73,300	0.7048	0.690	0.660	0.690	0.680	0.690	107,083	0.6845	1.43%
2013-12-17	0	0.700	0.700	0.710	0.660	0.730	1,468,000	1,037,200	0.7065	0.680	0.680	0.690	0.641	0.709	1,511,519	0.6862	-4.11%
2013-12-16	0	0.730	0.720	0.740	0.700	0.750	2,260,000	1,638,420	0.7250	0.709	0.699	0.719	0.680	0.728	2,326,997	0.7041	2.82%
2013-12-13	0	0.710	0.700	0.710	0.680	0.710	558,000	385,820	0.6914	0.690	0.680	0.690	0.660	0.690	574,542	0.6715	1.43%
2013-12-12	0	0.700	0.690	0.700	0.690	0.700	140,000	97,960	0.6997	0.680	0.670	0.680	0.670	0.680	144,150	0.6796	0.00%
2013-12-11	0	0.700	0.700	0.710	0.690	0.730	362,000	251,520	0.6948	0.680	0.680	0.690	0.670	0.709	372,731	0.6748	-2.78%
2013-12-10	0	0.720	0.710	0.730	0.670	0.760	2,776,000	2,051,000	0.7388	0.699	0.690	0.709	0.651	0.738	2,858,294	0.7176	4.35%
2013-12-09	0	0.690	0.680	0.690	0.690	0.710	458,000	321,100	0.7011	0.670	0.660	0.670	0.670	0.690	471,577	0.6809	-1.43%
2013-12-06	0	0.700	0.690	0.700	0.690	0.720	1,138,000	797,180	0.7005	0.680	0.670	0.680	0.670	0.699	1,171,736	0.6803	-2.78%
2013-12-05	0	0.720	0.700	0.720	0.700	0.770	2,666,000	1,931,980	0.7247	0.699	0.680	0.699	0.680	0.748	2,745,033	0.7038	-2.70%
2013-12-04	0	0.740	0.730	0.740	0.670	0.740	2,990,000	2,102,460	0.7032	0.719	0.709	0.719	0.651	0.719	3,078,638	0.6829	8.82%
2013-12-03	0	0.680	0.670	0.680	0.650	0.710	2,562,000	1,734,800	0.6771	0.660	0.651	0.660	0.631	0.690	2,637,950	0.6576	-4.23%
2013-12-02	0	0.710	0.700	0.710	0.690	0.760	1,700,000	1,216,040	0.7153	0.690	0.680	0.690	0.670	0.738	1,750,396	0.6947	-2.74%
2013-11-29	0	0.730	0.720	0.730	0.660	0.780	9,044,000	6,380,380	0.7055	0.709	0.699	0.709	0.641	0.758	9,312,108	0.6852	0.00%
2013-11-28	0	0.730	0.730	0.750	0.730	0.780	4,228,000	3,223,480	0.7624	0.709	0.709	0.728	0.709	0.758	4,353,338	0.7405	-1.35%
2013-11-27	0	0.740	0.730	0.740	0.710	0.760	13,272,000	9,766,740	0.7359	0.719	0.709	0.719	0.690	0.738	13,665,446	0.7147	5.71%
2013-11-26	0	0.700	0.690	0.700	0.670	0.760	11,278,000	8,009,180	0.7102	0.680	0.670	0.680	0.651	0.738	11,612,334	0.6897	9.38%
2013-11-25	0	0.640	0.630	0.640	0.590	0.640	2,512,000	1,561,080	0.6214	0.622	0.612	0.622	0.573	0.622	2,586,468	0.6036	8.47%
2013-11-22	0	0.590	0.590	0.610	0.590	0.620	516,000	312,780	0.6062	0.573	0.573	0.592	0.573	0.602	531,297	0.5887	-3.28%
2013-11-21	0	0.610	0.610	0.620	0.570	0.650	4,858,000	3,016,100	0.6209	0.592	0.592	0.602	0.554	0.631	5,002,015	0.6030	8.93%
2013-11-20	0	0.560	0.560	0.570	0.560	0.570	60,000	33,740	0.5623	0.544	0.544	0.554	0.544	0.554	61,779	0.5461	0.00%
2013-11-19	0	0.560	0.560	0.580	0.550	0.570	1,176,000	658,760	0.5602	0.544	0.544	0.563	0.534	0.554	1,210,862	0.5440	-5.08%
2013-11-18	0	0.590	0.580	0.590	0.530	0.590	264,000	150,620	0.5705	0.573	0.563	0.573	0.515	0.573	271,826	0.5541	7.27%
2013-11-15	0	0.550	0.550	0.570	0.550	0.550	50,000	27,500	0.5500	0.534	0.534	0.554	0.534	0.534	51,482	0.5342	0.00%
2013-11-14	0	0.550	0.540	0.550	0.540	0.550	120,000	65,960	0.5497	0.534	0.524	0.534	0.524	0.534	123,557	0.5338	0.00%
2013-11-13	0	0.550	0.550	0.560	0.550	0.550	20,000	11,000	0.5500	0.534	0.534	0.544	0.534	0.534	20,593	0.5342	1.85%
2013-11-12	0	0.540	0.530	0.580	-	-	0	0	-	0.524	0.515	0.563	-	-	0	-	0.00%
2013-11-11	0	0.540	0.540	0.580	0.540	0.540	40,000	21,600	0.5400	0.524	0.524	0.563	0.524	0.524	41,186	0.5245	-1.82%
2013-11-08	0	0.550	0.540	0.570	0.540	0.550	12,000	6,500	0.5417	0.534	0.524	0.554	0.524	0.534	12,356	0.5261	0.00%
2013-11-07	0	0.550	0.550	0.590	0.550	0.550	30,000	16,500	0.5500	0.534	0.534	0.573	0.534	0.534	30,889	0.5342	-3.51%
2013-11-06	0	0.570	0.540	0.570	0.540	0.570	340,000	184,800	0.5435	0.554	0.524	0.554	0.524	0.554	350,079	0.5279	0.00%
2013-11-05	0	0.570	0.560	0.590	0.570	0.570	40,000	22,800	0.5700	0.554	0.544	0.573	0.554	0.554	41,186	0.5536	1.79%
2013-11-04	0	0.560	0.550	0.590	-	-	0	0	-	0.544	0.534	0.573	-	-	0	-	0.00%
2013-11-01	0	0.560	0.560	0.570	0.550	0.550	2,000	1,100	0.5500	0.544	0.544	0.554	0.534	0.534	2,059	0.5342	-1.75%
2013-10-31	0	0.570	0.550	0.580	-	-	0	0	-	0.554	0.534	0.563	-	-	0	-	0.00%
2013-10-30	0	0.570	0.560	0.600	0.540	0.570	92,000	50,520	0.5491	0.554	0.544	0.583	0.524	0.554	94,727	0.5333	1.79%
2013-10-29	0	0.560	0.560	0.570	0.550	0.550	20,000	11,000	0.5500	0.544	0.544	0.554	0.534	0.534	20,593	0.5342	0.00%
2013-10-28	0	0.560	0.560	0.600	0.560	0.580	146,000	84,020	0.5755	0.544	0.544	0.583	0.544	0.563	150,328	0.5589	-8.20%
2013-10-25	0	0.610	0.590	0.620	0.560	0.610	328,000	193,060	0.5886	0.592	0.573	0.602	0.544	0.592	337,724	0.5717	12.96%
2013-10-24	0	0.540	0.540	0.570	0.540	0.540	10,000	5,400	0.5400	0.524	0.524	0.554	0.524	0.524	10,296	0.5245	-1.82%
2013-10-23	0	0.550	0.550	0.570	0.550	0.560	330,000	184,620	0.5595	0.534	0.534	0.554	0.534	0.544	339,783	0.5433	-1.79%
2013-10-22	0	0.560	0.560	0.570	0.560	0.570	320,000	181,140	0.5661	0.544	0.544	0.554	0.544	0.554	329,486	0.5498	-5.08%
2013-10-21	0	0.590	0.560	0.590	0.550	0.590	398,000	224,420	0.5639	0.573	0.544	0.573	0.534	0.573	409,799	0.5476	0.00%
2013-10-18	0	0.590	0.570	0.590	0.570	0.590	138,000	79,440	0.5757	0.573	0.554	0.573	0.554	0.573	142,091	0.5591	-1.67%
2013-10-17	0	0.600	0.580	0.600	0.570	0.610	514,000	301,960	0.5875	0.583	0.563	0.583	0.554	0.592	529,237	0.5706	-3.23%
2013-10-16	0	0.620	0.590	0.620	0.590	0.640	48,000	29,820	0.6213	0.602	0.573	0.602	0.573	0.622	49,423	0.6034	0.00%
2013-10-15	0	0.620	0.590	0.630	0.590	0.690	434,000	274,500	0.6325	0.602	0.573	0.612	0.573	0.670	446,866	0.6143	-4.62%
2013-10-11	0	0.650	0.620	0.650	0.600	0.790	2,530,000	1,587,040	0.6273	0.631	0.602	0.631	0.583	0.767	2,605,001	0.6092	10.17%
2013-10-10	0	0.590	0.570	0.600	0.560	0.590	284,000	163,560	0.5759	0.573	0.554	0.583	0.544	0.573	292,419	0.5593	1.72%
2013-10-09	0	0.580	0.570	0.600	0.570	0.580	156,000	91,420	0.5860	0.563	0.554	0.583	0.554	0.563	160,625	0.5692	1.75%
2013-10-08	0	0.570	0.560	0.580	0.570	0.570	40,000	22,800	0.5700	0.554	0.544	0.563	0.554	0.554	41,186	0.5536	0.00%
2013-10-07	0	0.570	0.570	0.590	0.570	0.580	120,000	69,400	0.5783	0.554	0.554	0.573	0.554	0.563	123,557	0.5617	-1.72%
2013-10-04	0	0.580	0.580	0.600	0.560	0.590	244,000	142,080	0.5823	0.563	0.563	0.583	0.544	0.573	251,233	0.5655	3.57%
2013-10-03	0	0.560	0.550	0.570	0.550	0.560	278,000	155,040	0.5577	0.544	0.534	0.554	0.534	0.544	286,241	0.5416	-3.45%
2013-10-02	0	0.580	0.580	0.590	0.540	0.580	56,000	31,580	0.5639	0.563	0.563	0.573	0.524	0.563	57,660	0.5477	0.00%
2013-09-30	0	0.580	0.560	0.580	-	-	0	0	-	0.563	0.544	0.563	-	-	0	-	0.00%
2013-09-27	0	0.580	0.570	0.600	0.580	0.580	60,000	34,800	0.5800	0.563	0.554	0.583	0.563	0.563	61,779	0.5633	-1.69%
2013-09-26	0	0.590	0.570	0.590	-	-	0	0	-	0.573	0.554	0.573	-	-	0	-	0.00%
2013-09-25	0	0.590	0.570	0.590	0.580	0.590	200,000	116,620	0.5831	0.573	0.554	0.573	0.563	0.573	205,929	0.5663	5.36%
2013-09-24	0	0.560	0.560	0.590	0.560	0.560	20,000	11,200	0.5600	0.544	0.544	0.573	0.544	0.544	20,593	0.5439	-6.67%
2013-09-23	0	0.600	0.570	0.600	0.570	0.600	144,000	82,200	0.5708	0.583	0.554	0.583	0.554	0.583	148,269	0.5544	3.45%
2013-09-19	0	0.580	0.560	0.580	0.600	0.600	12,000	7,200	0.6000	0.563	0.544	0.563	0.583	0.583	12,356	0.5827	-3.33%
2013-09-18	0	0.600	0.590	0.610	0.540	0.650	1,486,000	898,820	0.6049	0.583	0.573	0.592	0.524	0.631	1,530,052	0.5874	15.38%
2013-09-17	0	0.520	0.520	0.540	0.510	0.520	168,000	87,320	0.5198	0.505	0.505	0.524	0.495	0.505	172,980	0.5048	4.00%
2013-09-16	0	0.500	0.500	0.520	0.500	0.500	54,000	27,100	0.5019	0.486	0.486	0.505	0.486	0.486	55,601	0.4874	-3.85%
2013-09-13	0	0.520	0.510	0.540	0.500	0.550	674,000	356,700	0.5292	0.505	0.495	0.524	0.486	0.534	693,981	0.5140	6.12%
2013-09-12	0	0.490	0.475	0.490	-	-	0	0	-	0.476	0.461	0.476	-	-	0	-	0.00%
2013-09-11	0	0.490	0.490	0.510	-	-	0	0	-	0.476	0.476	0.495	-	-	0	-	0.00%
2013-09-10	0	0.490	0.480	0.520	0.490	0.490	400,000	196,000	0.4900	0.476	0.466	0.505	0.476	0.476	411,858	0.4759	-2.00%
2013-09-09	0	0.500	0.490	0.510	0.500	0.500	50,000	25,000	0.5000	0.486	0.476	0.495	0.486	0.486	51,482	0.4856	0.00%
2013-09-06	0	0.500	0.500	0.510	0.490	0.495	282,000	139,580	0.4950	0.486	0.486	0.495	0.476	0.481	290,360	0.4807	-1.96%
2013-09-05	0	0.510	0.495	0.520	0.495	0.510	166,000	84,570	0.5095	0.495	0.481	0.505	0.481	0.495	170,921	0.4948	6.25%
2013-09-04	0	0.480	0.480	0.530	0.480	0.480	14,000	6,720	0.4800	0.466	0.466	0.515	0.466	0.466	14,415	0.4662	-2.04%
2013-09-03	0	0.490	0.485	0.520	-	-	0	0	-	0.476	0.471	0.505	-	-	0	-	0.00%
2013-09-02	0	0.490	0.480	0.510	-	-	0	0	-	0.476	0.466	0.495	-	-	0	-	0.00%
2013-08-30	0	0.490	0.470	0.530	-	-	0	0	-	0.476	0.456	0.515	-	-	0	-	0.00%
2013-08-29	0	0.490	0.470	0.520	-	-	0	0	-	0.476	0.456	0.505	-	-	0	-	0.00%
2013-08-28	0	0.490	0.480	0.510	0.490	0.490	174,000	85,260	0.4900	0.476	0.466	0.495	0.476	0.476	179,158	0.4759	0.00%
2013-08-27	0	0.490	0.485	0.490	0.490	0.490	600,000	294,000	0.4900	0.476	0.471	0.476	0.476	0.476	617,787	0.4759	0.00%
2013-08-26	0	0.490	0.485	0.510	0.480	0.490	118,000	57,740	0.4893	0.476	0.471	0.495	0.466	0.476	121,498	0.4752	1.03%
2013-08-23	0	0.485	0.485	0.510	0.485	0.485	46,000	22,310	0.4850	0.471	0.471	0.495	0.471	0.471	47,364	0.4710	0.00%
2013-08-22	0	0.485	0.480	0.510	-	-	0	0	-	0.471	0.466	0.495	-	-	0	-	0.00%
2013-08-21	0	0.485	0.465	0.510	-	-	0	0	-	0.471	0.452	0.495	-	-	0	-	0.00%
2013-08-20	0	0.485	0.455	0.510	0.485	0.485	154,000	74,690	0.4850	0.471	0.442	0.495	0.471	0.471	158,565	0.4710	-1.02%
2013-08-19	0	0.490	0.490	0.510	-	-	0	0	-	0.476	0.476	0.495	-	-	0	-	1.03%
2013-08-16	0	0.485	0.470	0.495	0.485	0.495	150,000	73,250	0.4883	0.471	0.456	0.481	0.471	0.481	154,447	0.4743	-2.02%
2013-08-15	0	0.495	0.490	0.500	-	-	0	0	-	0.481	0.476	0.486	-	-	0	-	0.00%
2013-08-13	0	0.495	0.490	0.495	0.485	0.495	142,000	69,210	0.4874	0.481	0.476	0.481	0.471	0.481	146,210	0.4734	1.02%
2013-08-12	0	0.490	0.490	0.500	0.490	0.490	10,000	4,900	0.4900	0.476	0.476	0.486	0.476	0.476	10,296	0.4759	3.16%
2013-08-09	0	0.475	0.475	0.500	-	-	0	0	-	0.461	0.461	0.486	-	-	0	-	0.00%
2013-08-08	0	0.475	0.465	0.500	-	-	0	0	-	0.461	0.452	0.486	-	-	0	-	0.00%
2013-08-07	0	0.475	0.460	0.490	0.475	0.480	142,000	67,510	0.4754	0.461	0.447	0.476	0.461	0.466	146,210	0.4617	-2.06%
2013-08-06	0	0.485	0.480	0.510	-	-	0	0	-	0.471	0.466	0.495	-	-	0	-	0.00%
2013-08-05	0	0.485	0.480	0.510	-	-	0	0	-	0.471	0.466	0.495	-	-	0	-	0.00%
2013-08-02	0	0.485	0.485	0.500	-	-	0	0	-	0.471	0.471	0.486	-	-	0	-	1.04%
2013-08-01	0	0.480	0.480	0.500	0.460	0.480	680,000	319,700	0.4701	0.466	0.466	0.486	0.447	0.466	700,158	0.4566	0.00%
2013-07-31	0	0.480	0.460	0.480	0.480	0.490	190,000	92,360	0.4861	0.466	0.447	0.466	0.466	0.476	195,633	0.4721	-3.03%
2013-07-30	0	0.495	0.490	0.495	0.490	0.510	560,000	279,650	0.4994	0.481	0.476	0.481	0.476	0.495	576,601	0.4850	1.02%
2013-07-29	0	0.490	0.475	0.510	-	-	0	0	-	0.476	0.461	0.495	-	-	0	-	0.00%
2013-07-26	0	0.490	0.475	0.495	0.490	0.490	190,000	93,100	0.4900	0.476	0.461	0.481	0.476	0.476	195,633	0.4759	0.00%
2013-07-25	0	0.490	0.490	0.510	-	-	0	0	-	0.476	0.476	0.495	-	-	0	-	0.00%
2013-07-24	0	0.490	0.490	0.510	-	-	0	0	-	0.476	0.476	0.495	-	-	0	-	0.00%
2013-07-23	0	0.490	0.490	0.510	0.490	0.490	12,000	5,880	0.4900	0.476	0.476	0.495	0.476	0.476	12,356	0.4759	-1.01%
2013-07-22	0	0.495	0.490	0.500	-	-	22,000	10,780	0.4900	0.481	0.476	0.486	-	-	22,652	0.4759	0.00%
2013-07-19	0	0.495	0.495	0.510	-	-	0	0	-	0.481	0.481	0.495	-	-	0	-	1.02%
2013-07-18	0	0.490	0.490	0.510	-	-	0	0	-	0.476	0.476	0.495	-	-	0	-	0.00%
2013-07-17	0	0.490	0.490	0.510	0.490	0.490	50,000	24,500	0.4900	0.476	0.476	0.495	0.476	0.476	51,482	0.4759	0.00%
2013-07-16	0	0.490	0.490	0.500	-	-	0	0	-	0.476	0.476	0.486	-	-	0	-	0.00%
2013-07-15	0	0.490	0.490	0.500	0.480	0.490	90,000	43,300	0.4811	0.476	0.476	0.486	0.466	0.476	92,668	0.4673	0.00%
2013-07-12	0	0.490	0.490	0.500	0.480	0.500	106,000	52,060	0.4911	0.476	0.476	0.486	0.466	0.486	109,142	0.4770	-1.01%
2013-07-11	0	0.495	0.495	0.500	0.490	0.495	40,000	19,650	0.4913	0.481	0.481	0.486	0.476	0.481	41,186	0.4771	-1.00%
2013-07-10	0	0.500	0.480	0.500	0.500	0.500	22,000	11,000	0.5000	0.486	0.466	0.486	0.486	0.486	22,652	0.4856	0.00%
2013-07-09	0	0.500	0.500	0.510	0.500	0.500	100,000	50,000	0.5000	0.486	0.486	0.495	0.486	0.486	102,964	0.4856	0.00%
2013-07-08	0	0.500	0.500	0.510	0.500	0.500	36,000	18,000	0.5000	0.486	0.486	0.495	0.486	0.486	37,067	0.4856	-1.96%
2013-07-05	0	0.510	0.500	0.510	0.510	0.510	100,000	51,000	0.5100	0.495	0.486	0.495	0.495	0.495	102,964	0.4953	0.00%
2013-07-04	0	0.510	0.510	0.520	0.510	0.520	50,000	25,600	0.5120	0.495	0.495	0.505	0.495	0.505	51,482	0.4973	-1.92%
2013-07-03	0	0.520	0.520	0.540	0.520	0.520	160,000	83,200	0.5200	0.505	0.505	0.524	0.505	0.505	164,743	0.5050	0.00%
2013-07-02	0	0.520	0.520	0.540	0.520	0.520	26,000	13,520	0.5200	0.505	0.505	0.524	0.505	0.505	26,771	0.5050	0.00%
2013-06-28	0	0.520	0.520	0.540	0.520	0.530	120,000	63,300	0.5275	0.505	0.505	0.524	0.505	0.515	123,557	0.5123	1.96%
2013-06-27	0	0.510	0.510	0.530	-	-	0	0	-	0.495	0.495	0.515	-	-	0	-	0.00%
2013-06-26	0	0.510	0.500	0.530	0.510	0.510	16,000	8,160	0.5100	0.495	0.486	0.515	0.495	0.495	16,474	0.4953	2.00%
2013-06-25	0	0.500	0.490	0.530	0.455	0.500	260,000	128,200	0.4931	0.486	0.476	0.515	0.442	0.486	267,708	0.4789	-9.09%
2013-06-24	0	0.550	0.500	0.550	0.550	0.560	144,000	79,320	0.5508	0.534	0.486	0.534	0.534	0.544	148,269	0.5350	0.00%
2013-06-21	0	0.550	0.530	0.560	0.520	0.560	212,000	113,400	0.5349	0.534	0.515	0.544	0.505	0.544	218,285	0.5195	-1.79%
2013-06-20	0	0.560	0.550	0.560	0.550	0.570	128,000	71,400	0.5578	0.544	0.534	0.544	0.534	0.554	131,795	0.5418	-1.75%
2013-06-19	0	0.570	0.570	0.590	0.530	0.600	412,000	229,680	0.5575	0.554	0.554	0.573	0.515	0.583	424,214	0.5414	7.55%
2013-06-18	0	0.530	0.530	0.540	0.520	0.530	40,000	21,100	0.5275	0.515	0.515	0.524	0.505	0.515	41,186	0.5123	1.92%
2013-06-17	0	0.520	0.520	0.530	0.520	0.520	92,000	47,840	0.5200	0.505	0.505	0.515	0.505	0.505	94,727	0.5050	0.00%
2013-06-14	0	0.520	0.520	0.530	0.520	0.520	106,000	55,120	0.5200	0.505	0.505	0.515	0.505	0.505	109,142	0.5050	1.96%
2013-06-13	0	0.510	0.510	0.520	0.500	0.510	18,000	9,160	0.5089	0.495	0.495	0.505	0.486	0.495	18,534	0.4942	-1.92%
2013-06-11	0	0.520	0.520	0.540	0.520	0.520	292,000	151,840	0.5200	0.505	0.505	0.524	0.505	0.505	300,656	0.5050	-3.70%
2013-06-10	0	0.540	0.530	0.550	0.540	0.540	200,000	108,000	0.5400	0.524	0.515	0.534	0.524	0.524	205,929	0.5245	1.89%
2013-06-07	0	0.530	0.520	0.540	0.530	0.530	100,000	53,000	0.5300	0.515	0.505	0.524	0.515	0.515	102,964	0.5147	-3.64%
2013-06-06	0	0.550	0.520	0.550	-	-	0	0	-	0.534	0.505	0.534	-	-	0	-	0.00%
2013-06-05	0	0.550	0.520	0.550	-	-	20,000	11,000	0.5500	0.534	0.505	0.534	-	-	20,593	0.5342	0.00%
2013-06-04	0	0.550	0.520	0.550	0.550	0.550	100,000	55,000	0.5500	0.534	0.505	0.534	0.534	0.534	102,964	0.5342	0.00%
2013-06-03	0	0.550	0.540	0.560	0.550	0.550	110,000	60,500	0.5500	0.534	0.524	0.544	0.534	0.534	113,261	0.5342	5.77%
2013-05-31	0	0.520	0.520	0.560	0.510	0.510	4,000	2,040	0.5100	0.505	0.505	0.544	0.495	0.495	4,119	0.4953	0.00%
2013-05-30	0	0.520	0.510	0.540	-	-	0	0	-	0.505	0.495	0.524	-	-	0	-	0.00%
2013-05-29	0	0.520	0.510	0.540	0.510	0.520	4,000	2,060	0.5150	0.505	0.495	0.524	0.495	0.505	4,119	0.5002	-3.70%
2013-05-28	0	0.540	0.520	0.540	0.510	0.540	70,000	37,260	0.5323	0.524	0.505	0.524	0.495	0.524	72,075	0.5170	5.88%
2013-05-27	0	0.510	0.510	0.530	0.510	0.510	30,000	15,300	0.5100	0.495	0.495	0.515	0.495	0.495	30,889	0.4953	-3.77%
2013-05-24	0	0.530	0.520	0.540	-	-	0	0	-	0.515	0.505	0.524	-	-	0	-	0.00%
2013-05-23	0	0.530	0.530	0.540	0.520	0.530	84,000	44,480	0.5295	0.515	0.515	0.524	0.505	0.515	86,490	0.5143	0.00%
2013-05-22	0	0.530	0.530	0.540	0.520	0.520	30,000	15,600	0.5200	0.515	0.515	0.524	0.505	0.505	30,889	0.5050	0.00%
2013-05-21	0	0.530	0.520	0.550	-	-	4,000	2,120	0.5300	0.515	0.505	0.534	-	-	4,119	0.5147	0.00%
2013-05-20	0	0.530	0.520	0.550	-	-	0	0	-	0.515	0.505	0.534	-	-	0	-	0.00%
2013-05-16	0	0.530	0.520	0.550	-	-	0	0	-	0.515	0.505	0.534	-	-	0	-	0.00%
2013-05-15	0	0.530	0.530	0.550	0.520	0.530	42,000	22,220	0.5290	0.515	0.515	0.534	0.505	0.515	43,245	0.5138	0.00%
2013-05-14	0	0.530	0.520	0.530	0.530	0.530	32,000	16,960	0.5300	0.515	0.505	0.515	0.515	0.515	32,949	0.5147	-1.85%
2013-05-13	0	0.540	0.530	0.540	-	-	0	0	-	0.524	0.515	0.524	-	-	0	-	0.00%
2013-05-10	0	0.540	0.530	0.540	0.540	0.540	530,000	286,200	0.5400	0.524	0.515	0.524	0.524	0.524	545,712	0.5245	-3.57%
2013-05-09	0	0.560	0.540	0.570	-	-	0	0	-	0.544	0.524	0.554	-	-	0	-	0.00%
2013-05-08	0	0.560	0.550	0.560	0.550	0.560	236,000	130,420	0.5526	0.544	0.534	0.544	0.534	0.544	242,996	0.5367	1.82%
2013-05-07	0	0.550	0.540	0.550	0.540	0.560	1,888,000	1,039,100	0.5504	0.534	0.524	0.534	0.524	0.544	1,943,969	0.5345	-1.79%
2013-05-06	0	0.560	0.570	0.590	0.550	0.580	76,000	42,620	0.5608	0.544	0.554	0.573	0.534	0.563	78,253	0.5446	-1.75%
2013-05-03	0	0.570	0.570	0.590	-	-	0	0	-	0.554	0.554	0.573	-	-	0	-	0.00%
2013-05-02	0	0.570	0.570	0.590	0.550	0.590	80,000	45,960	0.5745	0.554	0.554	0.573	0.534	0.573	82,372	0.5580	-3.39%
2013-04-30	0	0.590	0.590	0.610	0.590	0.590	10,000	5,900	0.5900	0.573	0.573	0.592	0.573	0.573	10,296	0.5730	-1.67%
2013-04-29	0	0.600	0.580	0.600	-	-	0	0	-	0.583	0.563	0.583	-	-	0	-	-1.64%
2013-04-26	0	0.610	0.590	0.610	-	-	0	0	-	0.592	0.573	0.592	-	-	0	-	0.00%
2013-04-25	0	0.610	0.600	0.610	0.610	0.610	646,000	394,060	0.6100	0.592	0.583	0.592	0.592	0.592	665,151	0.5924	-1.61%
2013-04-24	0	0.620	0.610	0.630	0.620	0.620	128,000	79,360	0.6200	0.602	0.592	0.612	0.602	0.602	131,795	0.6021	0.00%
2013-04-23	0	0.620	0.610	0.630	0.620	0.620	20,000	12,400	0.6200	0.602	0.592	0.612	0.602	0.602	20,593	0.6021	0.00%
2013-04-22	0	0.620	0.610	0.650	-	-	0	0	-	0.602	0.592	0.631	-	-	0	-	0.00%
2013-04-19	0	0.620	0.620	0.630	0.620	0.620	70,000	43,900	0.6271	0.602	0.602	0.612	0.602	0.602	72,075	0.6091	0.00%
2013-04-18	0	0.620	0.620	0.650	0.610	0.620	72,000	44,440	0.6172	0.602	0.602	0.631	0.592	0.602	74,134	0.5995	0.00%
2013-04-17	0	0.620	0.620	0.650	-	-	0	0	-	0.602	0.602	0.631	-	-	0	-	0.00%
2013-04-16	0	0.620	0.620	0.640	0.610	0.620	182,000	112,800	0.6198	0.602	0.602	0.622	0.592	0.602	187,395	0.6019	-1.59%
2013-04-15	0	0.630	0.620	0.650	-	-	0	0	-	0.612	0.602	0.631	-	-	0	-	0.00%
2013-04-12	0	0.630	0.630	0.680	-	-	0	0	-	0.612	0.612	0.660	-	-	0	-	0.00%
2013-04-11	0	0.630	0.630	0.660	-	-	0	0	-	0.612	0.612	0.641	-	-	0	-	0.00%
2013-04-10	0	0.630	0.620	0.680	-	-	0	0	-	0.612	0.602	0.660	-	-	0	-	0.00%
2013-04-09	0	0.630	0.630	0.660	-	-	0	0	-	0.612	0.612	0.641	-	-	0	-	1.61%
2013-04-08	0	0.620	0.620	0.660	0.620	0.620	16,000	9,920	0.6200	0.602	0.602	0.641	0.602	0.602	16,474	0.6021	0.00%
2013-04-05	0	0.620	0.620	0.640	0.620	0.650	388,000	247,760	0.6386	0.602	0.602	0.622	0.602	0.631	399,502	0.6202	-4.62%
2013-04-03	0	0.650	0.650	0.670	0.620	0.680	40,000	26,040	0.6510	0.631	0.631	0.651	0.602	0.660	41,186	0.6323	4.84%
2013-04-02	0	0.620	0.620	0.640	0.620	0.640	1,392,000	878,040	0.6308	0.602	0.602	0.622	0.602	0.622	1,433,266	0.6126	-3.12%
2013-03-28	0	0.640	0.630	0.660	0.610	0.640	114,000	71,400	0.6263	0.622	0.612	0.641	0.592	0.622	117,380	0.6083	-5.88%
2013-03-27	0	0.680	0.670	0.690	0.680	0.690	606,000	414,420	0.6839	0.660	0.651	0.670	0.660	0.670	623,965	0.6642	0.00%
2013-03-26	0	0.680	0.670	0.690	0.650	0.680	876,000	583,240	0.6658	0.660	0.651	0.670	0.631	0.660	901,969	0.6466	3.03%
2013-03-25	0	0.660	0.640	0.660	0.660	0.660	150,000	99,000	0.6600	0.641	0.622	0.641	0.641	0.641	154,447	0.6410	1.54%
2013-03-22	0	0.650	0.650	0.660	0.650	0.660	628,000	414,240	0.6596	0.631	0.631	0.641	0.631	0.641	646,617	0.6406	0.00%
2013-03-21	0	0.650	0.650	0.670	0.650	0.660	250,000	164,600	0.6584	0.631	0.631	0.651	0.631	0.641	257,411	0.6394	-2.99%
2013-03-20	0	0.670	0.650	0.670	0.670	0.670	222,000	148,740	0.6700	0.651	0.631	0.651	0.651	0.651	228,581	0.6507	0.00%
2013-03-19	0	0.670	0.670	0.690	0.630	0.670	166,000	108,820	0.6555	0.651	0.651	0.670	0.612	0.651	170,921	0.6367	4.69%
2013-03-18	0	0.640	0.640	0.650	0.640	0.670	676,000	439,220	0.6497	0.622	0.622	0.631	0.622	0.651	696,040	0.6310	-1.54%
2013-03-15	0	0.650	0.640	0.650	0.640	0.650	282,000	183,400	0.6504	0.631	0.622	0.631	0.622	0.631	290,360	0.6316	1.56%
2013-03-14	0	0.640	0.640	0.650	0.640	0.640	354,000	226,560	0.6400	0.622	0.622	0.631	0.622	0.622	364,494	0.6216	0.00%
2013-03-13	0	0.640	0.630	0.640	0.610	0.640	794,000	496,360	0.6251	0.622	0.612	0.622	0.592	0.622	817,538	0.6071	-4.48%
2013-03-12	0	0.670	0.670	0.680	0.660	0.680	900,000	602,920	0.6699	0.651	0.651	0.660	0.641	0.660	926,680	0.6506	0.00%
2013-03-11	0	0.670	0.670	0.680	0.660	0.670	342,000	229,120	0.6699	0.651	0.651	0.660	0.641	0.651	352,139	0.6507	0.00%
2013-03-08	0	0.670	0.660	0.670	0.660	0.670	92,000	60,920	0.6622	0.651	0.641	0.651	0.641	0.651	94,727	0.6431	1.52%
2013-03-07	0	0.660	0.660	0.670	0.650	0.670	1,228,000	813,140	0.6622	0.641	0.641	0.651	0.631	0.651	1,264,404	0.6431	1.54%
2013-03-06	0	0.650	0.650	0.660	0.630	0.680	1,188,000	781,940	0.6582	0.631	0.631	0.641	0.612	0.660	1,223,218	0.6392	3.17%
2013-03-05	0	0.630	0.630	0.640	0.630	0.650	288,000	183,240	0.6363	0.612	0.612	0.622	0.612	0.631	296,538	0.6179	-5.97%
2013-03-04	0	0.670	0.630	0.650	0.650	0.700	128,000	85,320	0.6666	0.651	0.612	0.631	0.631	0.680	131,795	0.6474	8.06%
2013-03-01	0	0.620	0.620	0.660	0.620	0.620	54,000	33,480	0.6200	0.602	0.602	0.641	0.602	0.602	55,601	0.6021	-3.12%
2013-02-28	0	0.640	0.640	0.660	0.640	0.660	156,000	102,340	0.6560	0.622	0.622	0.641	0.622	0.641	160,625	0.6371	-3.03%
2013-02-27	0	0.660	0.650	0.660	0.650	0.660	162,000	106,900	0.6599	0.641	0.631	0.641	0.631	0.641	166,802	0.6409	1.54%
2013-02-26	0	0.650	0.650	0.660	0.630	0.650	928,000	594,900	0.6411	0.631	0.631	0.641	0.612	0.631	955,510	0.6226	3.17%
2013-02-25	0	0.630	0.630	0.640	0.630	0.640	554,000	353,340	0.6378	0.612	0.612	0.622	0.612	0.622	570,423	0.6194	0.00%
2013-02-22	0	0.630	0.620	0.640	0.630	0.640	646,000	410,440	0.6354	0.612	0.602	0.622	0.612	0.622	665,151	0.6171	-1.56%
2013-02-21	0	0.640	0.630	0.650	0.610	0.640	914,000	571,520	0.6253	0.622	0.612	0.631	0.592	0.622	941,095	0.6073	0.00%
2013-02-20	0	0.640	0.630	0.640	0.600	0.640	1,180,000	719,900	0.6101	0.622	0.612	0.622	0.583	0.622	1,214,981	0.5925	1.59%
2013-02-19	0	0.630	0.630	0.640	0.630	0.660	320,000	205,100	0.6409	0.612	0.612	0.622	0.612	0.641	329,486	0.6225	-5.97%
2013-02-18	0	0.670	0.650	0.670	0.660	0.670	226,000	150,400	0.6655	0.651	0.631	0.651	0.641	0.651	232,700	0.6463	0.00%
2013-02-15	0	0.670	0.660	0.670	0.660	0.680	434,000	289,640	0.6674	0.651	0.641	0.651	0.641	0.660	446,866	0.6482	-1.47%
2013-02-14	0	0.680	0.660	0.680	0.660	0.690	576,000	388,180	0.6739	0.660	0.641	0.660	0.641	0.670	593,075	0.6545	1.49%
2013-02-08	0	0.670	0.670	0.680	0.620	0.690	2,958,000	1,979,060	0.6691	0.651	0.651	0.660	0.602	0.670	3,045,689	0.6498	8.06%
2013-02-07	0	0.620	0.620	0.630	0.580	0.620	1,386,000	839,600	0.6058	0.602	0.602	0.612	0.563	0.602	1,427,088	0.5883	8.77%
2013-02-06	0	0.570	0.570	0.580	0.500	0.610	2,028,000	1,158,660	0.5713	0.554	0.554	0.563	0.486	0.592	2,088,120	0.5549	-6.56%
2013-02-05	0	0.610	0.590	0.610	0.590	0.640	1,568,000	959,520	0.6119	0.592	0.573	0.592	0.573	0.622	1,614,483	0.5943	-6.15%
2013-02-04	0	0.650	0.640	0.660	0.650	0.660	2,212,000	1,443,080	0.6524	0.631	0.622	0.641	0.631	0.641	2,277,574	0.6336	-1.52%
2013-02-01	0	0.660	0.660	0.670	0.660	0.700	1,784,000	1,210,240	0.6784	0.641	0.641	0.651	0.641	0.680	1,836,886	0.6589	-7.04%
2013-01-31	0	0.710	0.680	0.740	0.660	0.740	10,236,000	7,099,340	0.6936	0.690	0.660	0.719	0.641	0.719	10,539,444	0.6736	2.90%
2013-01-30	0	0.690	0.670	0.690	0.650	0.690	1,464,000	973,300	0.6648	0.670	0.651	0.670	0.631	0.670	1,507,400	0.6457	4.55%
2013-01-29	0	0.660	0.650	0.660	0.640	0.680	998,000	654,180	0.6555	0.641	0.631	0.641	0.622	0.660	1,027,586	0.6366	1.54%
2013-01-28	0	0.650	0.640	0.650	0.640	0.650	680,000	439,560	0.6464	0.631	0.622	0.631	0.622	0.631	700,158	0.6278	0.00%
2013-01-25	0	0.650	0.630	0.650	0.630	0.690	3,026,000	1,999,340	0.6607	0.631	0.612	0.631	0.612	0.670	3,115,705	0.6417	0.00%
2013-01-24	0	0.650	0.640	0.660	0.630	0.700	5,922,000	3,962,320	0.6691	0.631	0.622	0.641	0.612	0.680	6,097,557	0.6498	3.17%
2013-01-23	0	0.630	0.620	0.640	0.600	0.630	2,918,000	1,792,920	0.6144	0.612	0.602	0.622	0.583	0.612	3,004,504	0.5967	5.00%
2013-01-22	0	0.600	0.600	0.610	0.590	0.610	534,000	320,360	0.5999	0.583	0.583	0.592	0.573	0.592	549,830	0.5827	-1.64%
2013-01-21	0	0.610	0.610	0.620	0.600	0.620	300,000	180,840	0.6028	0.592	0.592	0.602	0.583	0.602	308,893	0.5854	1.67%
2013-01-18	0	0.600	0.600	0.610	0.600	0.630	1,134,000	699,300	0.6167	0.583	0.583	0.592	0.583	0.612	1,167,617	0.5989	-1.64%
2013-01-17	0	0.610	0.610	0.620	0.590	0.620	1,010,000	614,620	0.6085	0.592	0.592	0.602	0.573	0.602	1,039,941	0.5910	0.00%
2013-01-16	0	0.610	0.610	0.620	0.600	0.610	550,000	334,440	0.6081	0.592	0.592	0.602	0.583	0.592	566,305	0.5906	3.39%
2013-01-15	0	0.590	0.590	0.600	0.590	0.600	1,238,000	732,520	0.5917	0.573	0.573	0.583	0.573	0.583	1,274,700	0.5747	0.00%
2013-01-14	0	0.590	0.580	0.590	0.560	0.590	872,000	510,760	0.5857	0.573	0.563	0.573	0.544	0.573	897,850	0.5689	0.00%
2013-01-11	0	0.590	0.570	0.590	0.560	0.600	1,102,000	635,960	0.5771	0.573	0.554	0.573	0.544	0.583	1,134,669	0.5605	-3.28%
2013-01-10	0	0.610	0.600	0.610	0.600	0.620	304,000	184,820	0.6080	0.592	0.583	0.592	0.583	0.602	313,012	0.5905	0.00%
2013-01-09	0	0.610	0.600	0.610	0.590	0.640	4,912,000	3,060,920	0.6232	0.592	0.583	0.592	0.573	0.622	5,057,615	0.6052	1.67%
2013-01-08	0	0.600	0.580	0.600	0.550	0.620	4,230,000	2,434,280	0.5755	0.583	0.563	0.583	0.534	0.602	4,355,398	0.5589	7.14%
2013-01-07	0	0.560	0.560	0.570	0.550	0.580	922,000	518,340	0.5622	0.544	0.544	0.554	0.534	0.563	949,333	0.5460	1.82%
2013-01-04	0	0.550	0.540	0.550	0.510	0.550	1,812,000	974,720	0.5379	0.534	0.524	0.534	0.495	0.534	1,865,716	0.5224	3.77%
2013-01-03	0	0.530	0.520	0.540	0.520	0.540	998,000	530,160	0.5312	0.515	0.505	0.524	0.505	0.524	1,027,586	0.5159	0.00%
2013-01-02	0	0.530	0.520	0.540	0.500	0.550	1,424,000	747,060	0.5246	0.515	0.505	0.524	0.486	0.534	1,466,214	0.5095	6.00%
2012-12-31	0	0.500	0.500	0.510	0.500	0.500	20,000	10,000	0.5000	0.486	0.486	0.495	0.486	0.486	20,593	0.4856	-1.96%
2012-12-28	0	0.510	0.500	0.510	0.510	0.510	150,000	76,500	0.5100	0.495	0.486	0.495	0.495	0.495	154,447	0.4953	-1.92%
2012-12-27	0	0.520	0.510	0.520	0.500	0.520	494,000	254,840	0.5159	0.505	0.495	0.505	0.486	0.505	508,645	0.5010	4.00%
2012-12-24	0	0.500	0.500	0.520	0.500	0.500	122,000	61,000	0.5000	0.486	0.486	0.505	0.486	0.486	125,617	0.4856	-1.96%
2012-12-21	0	0.510	0.510	0.520	0.500	0.510	130,000	66,100	0.5085	0.495	0.495	0.505	0.486	0.495	133,854	0.4938	0.00%
2012-12-20	0	0.510	0.510	0.520	0.500	0.510	190,000	96,500	0.5079	0.495	0.495	0.505	0.486	0.495	195,633	0.4933	0.00%
2012-12-19	0	0.510	0.510	0.520	0.510	0.510	24,000	12,240	0.5100	0.495	0.495	0.505	0.495	0.495	24,711	0.4953	-1.92%
2012-12-18	0	0.520	0.510	0.520	0.500	0.520	312,000	161,400	0.5173	0.505	0.495	0.505	0.486	0.505	321,249	0.5024	1.96%
2012-12-17	0	0.510	0.510	0.520	0.500	0.520	998,000	506,700	0.5077	0.495	0.495	0.505	0.486	0.505	1,027,586	0.4931	0.00%
2012-12-14	0	0.510	0.500	0.510	0.500	0.530	700,000	359,720	0.5139	0.495	0.486	0.495	0.486	0.515	720,751	0.4991	-1.92%
2012-12-13	0	0.520	0.510	0.530	0.510	0.540	1,646,000	872,640	0.5302	0.505	0.495	0.515	0.495	0.524	1,694,795	0.5149	0.00%
2012-12-12	0	0.520	0.520	0.530	0.510	0.530	1,272,000	661,680	0.5202	0.505	0.505	0.515	0.495	0.515	1,309,708	0.5052	0.00%
2012-12-11	0	0.520	0.520	0.530	0.510	0.530	840,000	437,600	0.5210	0.505	0.505	0.515	0.495	0.515	864,902	0.5060	0.00%
2012-12-10	0	0.520	0.520	0.530	0.510	0.530	924,000	480,280	0.5198	0.505	0.505	0.515	0.495	0.515	951,392	0.5048	1.96%
2012-12-07	0	0.510	0.510	0.520	0.500	0.510	1,276,000	650,380	0.5097	0.495	0.495	0.505	0.486	0.495	1,313,827	0.4950	2.00%
2012-12-06	0	0.500	0.495	0.510	0.490	0.510	3,406,000	1,705,570	0.5008	0.486	0.481	0.495	0.476	0.495	3,506,970	0.4863	3.09%
2012-12-05	0	0.485	0.480	0.485	0.465	0.490	2,748,000	1,321,080	0.4807	0.471	0.466	0.471	0.452	0.476	2,829,464	0.4669	4.30%
2012-12-04	0	0.465	0.460	0.470	0.460	0.510	3,584,000	1,735,900	0.4843	0.452	0.447	0.456	0.447	0.495	3,690,247	0.4704	-10.58%
2012-12-03	0	0.520	0.510	0.520	0.510	0.540	1,659,840	867,420	0.5226	0.505	0.495	0.505	0.495	0.524	1,709,046	0.5075	-1.89%
2012-11-30	0	0.530	0.520	0.530	0.520	0.540	1,960,000	1,036,440	0.5288	0.515	0.505	0.515	0.505	0.524	2,018,104	0.5136	-3.64%
2012-11-29	0	0.550	0.540	0.550	0.500	0.570	18,942,000	10,055,220	0.5308	0.534	0.524	0.534	0.486	0.554	19,503,532	0.5156	-19.12%
2012-11-28	0	0.680	0.660	0.680	0.650	0.680	952,000	629,040	0.6608	0.660	0.641	0.660	0.631	0.660	980,222	0.6417	0.00%
2012-11-27	0	0.680	0.670	0.680	0.660	0.700	2,000,000	1,347,760	0.6739	0.660	0.651	0.660	0.641	0.680	2,059,290	0.6545	0.00%
2012-11-26	0	0.680	0.680	0.690	0.630	0.720	12,396,000	8,437,840	0.6807	0.660	0.660	0.670	0.612	0.699	12,763,477	0.6611	11.48%
2012-11-23	0	0.610	0.600	0.610	0.600	0.660	2,920,000	1,832,500	0.6276	0.592	0.583	0.592	0.583	0.641	3,006,563	0.6095	-6.15%
2012-11-22	0	0.650	0.630	0.660	0.600	0.650	1,582,160	997,348	0.6304	0.631	0.612	0.641	0.583	0.631	1,629,063	0.6122	10.17%
2012-11-21	0	0.590	0.590	0.600	0.570	0.600	1,710,000	998,340	0.5838	0.573	0.573	0.583	0.554	0.583	1,760,693	0.5670	-1.67%
2012-11-20	0	0.600	0.580	0.600	0.590	0.600	152,000	90,940	0.5983	0.583	0.563	0.583	0.573	0.583	156,506	0.5811	3.45%
2012-11-19	0	0.580	0.580	0.590	0.580	0.600	80,000	47,640	0.5955	0.563	0.563	0.573	0.563	0.583	82,372	0.5784	0.00%
2012-11-16	0	0.580	0.570	0.580	0.550	0.580	1,316,000	742,720	0.5644	0.563	0.554	0.563	0.534	0.563	1,355,013	0.5481	3.57%
2012-11-15	0	0.560	0.550	0.560	0.560	0.580	208,000	117,560	0.5652	0.544	0.534	0.544	0.544	0.563	214,166	0.5489	-3.45%
2012-11-14	0	0.580	0.570	0.580	0.580	0.580	206,000	119,280	0.5790	0.563	0.554	0.563	0.563	0.563	212,107	0.5624	-1.69%
2012-11-13	0	0.590	0.580	0.590	0.560	0.600	154,000	88,940	0.5775	0.573	0.563	0.573	0.544	0.583	158,565	0.5609	-1.67%
2012-11-12	0	0.600	0.600	0.610	0.600	0.610	40,000	24,220	0.6055	0.583	0.583	0.592	0.583	0.592	41,186	0.5881	-1.64%
2012-11-09	0	0.610	0.610	0.620	0.610	0.610	114,000	69,540	0.6100	0.592	0.592	0.602	0.592	0.592	117,380	0.5924	-1.61%
2012-11-08	0	0.620	0.610	0.620	0.600	0.620	226,000	138,620	0.6134	0.602	0.592	0.602	0.583	0.602	232,700	0.5957	0.00%
2012-11-07	0	0.620	0.610	0.620	0.590	0.620	784,000	467,460	0.5963	0.602	0.592	0.602	0.573	0.602	807,242	0.5791	5.08%
2012-11-06	0	0.590	0.580	0.600	0.590	0.600	654,000	384,720	0.5883	0.573	0.563	0.583	0.573	0.583	673,388	0.5713	-1.67%
2012-11-05	0	0.600	0.590	0.600	0.600	0.600	254,000	152,400	0.6000	0.583	0.573	0.583	0.583	0.583	261,530	0.5827	0.00%
2012-11-02	0	0.600	0.600	0.610	0.590	0.630	564,000	339,420	0.6018	0.583	0.583	0.592	0.573	0.612	580,720	0.5845	-1.64%
2012-11-01	0	0.610	0.590	0.620	0.610	0.610	30,000	18,500	0.6167	0.592	0.573	0.602	0.592	0.592	30,889	0.5989	0.00%
2012-10-31	0	0.610	0.590	0.630	-	-	0	0	-	0.592	0.573	0.612	-	-	0	-	0.00%
2012-10-30	0	0.610	0.590	0.620	-	-	0	0	-	0.592	0.573	0.602	-	-	0	-	0.00%
2012-10-29	0	0.610	0.590	0.630	0.590	0.610	14,000	8,420	0.6014	0.592	0.573	0.612	0.573	0.592	14,415	0.5841	-1.61%
2012-10-26	0	0.620	0.580	0.620	0.580	0.620	546,000	317,380	0.5813	0.602	0.563	0.602	0.563	0.602	562,186	0.5645	0.00%
2012-10-25	0	0.620	0.590	0.620	0.570	0.620	1,456,000	865,620	0.5945	0.602	0.573	0.602	0.554	0.602	1,499,163	0.5774	1.64%
2012-10-24	0	0.610	0.610	0.640	0.610	0.650	1,536,000	945,620	0.6156	0.592	0.592	0.622	0.592	0.631	1,581,534	0.5979	-6.15%
2012-10-22	0	0.650	0.650	0.660	0.630	0.680	728,000	470,480	0.6463	0.631	0.631	0.641	0.612	0.660	749,581	0.6277	-5.80%
2012-10-19	0	0.690	0.660	0.690	0.580	0.690	3,176,000	2,034,220	0.6405	0.670	0.641	0.670	0.563	0.670	3,270,152	0.6221	9.52%
2012-10-18	0	0.630	0.620	0.630	0.630	0.630	14,000	8,820	0.6300	0.612	0.602	0.612	0.612	0.612	14,415	0.6119	-1.56%
2012-10-17	0	0.640	0.630	0.640	0.620	0.640	252,000	159,200	0.6317	0.622	0.612	0.622	0.602	0.622	259,470	0.6136	4.92%
2012-10-16	0	0.610	0.610	0.620	0.600	0.650	2,408,000	1,528,080	0.6346	0.592	0.592	0.602	0.583	0.631	2,479,385	0.6163	-8.96%
2012-10-15	0	0.670	0.660	0.670	0.650	0.670	24,000	15,660	0.6525	0.651	0.641	0.651	0.631	0.651	24,711	0.6337	0.00%
2012-10-12	0	0.670	0.670	0.680	0.650	0.700	1,530,000	1,035,220	0.6766	0.651	0.651	0.660	0.631	0.680	1,575,357	0.6571	4.69%
2012-10-11	0	0.640	0.630	0.640	0.640	0.650	202,000	129,860	0.6429	0.622	0.612	0.622	0.622	0.631	207,988	0.6244	-1.54%
2012-10-10	0	0.650	0.650	0.660	0.630	0.660	376,000	243,900	0.6487	0.631	0.631	0.641	0.612	0.641	387,146	0.6300	0.00%
2012-10-09	0	0.650	0.650	0.660	0.650	0.670	882,000	585,120	0.6634	0.631	0.631	0.641	0.631	0.651	908,147	0.6443	-1.52%
2012-10-08	0	0.660	0.660	0.670	0.650	0.710	2,374,000	1,610,560	0.6784	0.641	0.641	0.651	0.631	0.690	2,444,377	0.6589	1.54%
2012-10-05	0	0.650	0.640	0.660	0.640	0.750	8,136,000	5,626,680	0.6916	0.631	0.622	0.641	0.622	0.728	8,377,190	0.6717	0.00%
2012-10-04	0	0.650	0.620	0.650	0.630	0.660	442,000	281,020	0.6358	0.631	0.602	0.631	0.612	0.641	455,103	0.6175	-4.41%
2012-10-03	0	0.680	0.660	0.680	0.570	0.680	3,352,000	2,123,700	0.6336	0.660	0.641	0.660	0.554	0.660	3,451,369	0.6153	9.68%
2012-09-28	0	0.620	0.600	0.620	0.620	0.630	234,000	146,660	0.6268	0.602	0.583	0.602	0.602	0.612	240,937	0.6087	-1.59%
2012-09-27	0	0.630	0.620	0.640	0.600	0.650	170,000	105,140	0.6185	0.612	0.602	0.622	0.583	0.631	175,040	0.6007	6.78%
2012-09-26	0	0.590	0.590	0.600	0.580	0.600	254,000	150,200	0.5913	0.573	0.573	0.583	0.563	0.583	261,530	0.5743	-1.67%
2012-09-25	0	0.600	0.590	0.600	0.600	0.600	504,000	302,400	0.6000	0.583	0.573	0.583	0.583	0.583	518,941	0.5827	-3.23%
2012-09-24	0	0.620	0.620	0.640	0.610	0.640	260,000	164,440	0.6325	0.602	0.602	0.622	0.592	0.622	267,708	0.6143	-4.62%
2012-09-21	0	0.650	0.640	0.650	0.590	0.660	5,448,000	3,476,880	0.6382	0.631	0.622	0.631	0.573	0.641	5,609,505	0.6198	12.07%
2012-09-20	0	0.580	0.570	0.580	0.580	0.590	826,000	482,780	0.5845	0.563	0.554	0.563	0.563	0.573	850,487	0.5677	0.00%
2012-09-19	0	0.580	0.580	0.590	0.550	0.580	704,000	399,800	0.5679	0.563	0.563	0.573	0.534	0.563	724,870	0.5515	5.45%
2012-09-18	0	0.550	0.550	0.560	0.550	0.550	50,000	27,500	0.5500	0.534	0.534	0.544	0.534	0.534	51,482	0.5342	0.00%
2012-09-17	0	0.550	0.550	0.560	0.550	0.550	306,000	168,300	0.5500	0.534	0.534	0.544	0.534	0.534	315,071	0.5342	-3.51%
2012-09-14	0	0.570	0.560	0.570	0.560	0.590	480,000	274,860	0.5726	0.554	0.544	0.554	0.544	0.573	494,230	0.5561	1.79%
2012-09-13	0	0.560	0.550	0.560	0.540	0.560	62,000	34,020	0.5487	0.544	0.534	0.544	0.524	0.544	63,838	0.5329	1.82%
2012-09-12	0	0.550	0.550	0.560	0.550	0.550	174,000	95,700	0.5500	0.534	0.534	0.544	0.534	0.534	179,158	0.5342	-1.79%
2012-09-11	0	0.560	0.560	0.570	0.550	0.580	198,000	110,960	0.5604	0.544	0.544	0.554	0.534	0.563	203,870	0.5443	0.00%
2012-09-10	0	0.560	0.550	0.570	0.550	0.560	334,000	186,120	0.5572	0.544	0.534	0.554	0.534	0.544	343,901	0.5412	0.00%
2012-09-07	0	0.560	0.540	0.560	0.540	0.570	238,000	132,040	0.5548	0.544	0.524	0.544	0.524	0.554	245,055	0.5388	0.00%
2012-09-06	0	0.560	0.530	0.560	0.560	0.560	50,000	28,000	0.5600	0.544	0.515	0.544	0.544	0.544	51,482	0.5439	1.82%
2012-09-05	0	0.550	0.540	0.550	0.540	0.570	626,000	344,360	0.5501	0.534	0.524	0.534	0.524	0.554	644,558	0.5343	-5.17%
2012-09-04	0	0.580	0.570	0.590	0.550	0.600	500,000	291,720	0.5834	0.563	0.554	0.573	0.534	0.583	514,822	0.5666	0.00%
2012-09-03	0	0.580	0.580	0.590	0.540	0.620	2,308,000	1,365,160	0.5915	0.563	0.563	0.573	0.524	0.602	2,376,420	0.5745	3.57%
2012-08-31	0	0.560	0.550	0.560	0.495	0.590	5,566,000	3,065,640	0.5508	0.544	0.534	0.544	0.481	0.573	5,731,003	0.5349	13.13%
2012-08-30	0	0.495	0.495	0.500	0.480	0.495	704,000	345,140	0.4903	0.481	0.481	0.486	0.466	0.481	724,870	0.4761	3.13%
2012-08-29	0	0.480	0.475	0.485	0.470	0.490	220,000	106,260	0.4830	0.466	0.461	0.471	0.456	0.476	226,522	0.4691	0.00%
2012-08-28	0	0.480	0.480	0.490	0.480	0.485	90,000	43,210	0.4801	0.466	0.466	0.476	0.466	0.471	92,668	0.4663	-2.04%
2012-08-27	0	0.490	0.485	0.495	0.475	0.500	2,038,000	996,790	0.4891	0.476	0.471	0.481	0.461	0.486	2,098,416	0.4750	3.16%
2012-08-24	0	0.475	0.465	0.475	0.450	0.490	594,000	280,130	0.4716	0.461	0.452	0.461	0.437	0.476	611,609	0.4580	5.56%
2012-08-23	0	0.450	0.450	0.455	0.445	0.450	292,000	130,940	0.4484	0.437	0.437	0.442	0.432	0.437	300,656	0.4355	2.27%
2012-08-22	0	0.440	0.440	0.460	-	-	0	0	-	0.427	0.427	0.447	-	-	0	-	0.00%
2012-08-21	0	0.440	0.440	0.460	0.440	0.450	354,000	156,110	0.4410	0.427	0.427	0.447	0.427	0.437	364,494	0.4283	-2.22%
2012-08-20	0	0.450	0.450	0.455	0.440	0.455	186,000	83,800	0.4505	0.437	0.437	0.442	0.427	0.442	191,514	0.4376	2.27%
2012-08-17	0	0.440	0.435	0.440	0.440	0.440	480,000	211,200	0.4400	0.427	0.422	0.427	0.427	0.427	494,230	0.4273	3.24%
2012-08-16	0	0.450	0.445	0.450	0.440	0.455	548,000	246,370	0.4496	0.414	0.409	0.414	0.405	0.419	595,754	0.4135	0.00%
2012-08-15	0	0.450	0.440	0.450	0.440	0.450	168,000	74,500	0.4435	0.414	0.405	0.414	0.405	0.414	182,640	0.4079	0.00%
2012-08-14	0	0.450	0.445	0.450	0.440	0.455	870,000	389,990	0.4483	0.414	0.409	0.414	0.405	0.419	945,814	0.4123	2.27%
2012-08-13	0	0.440	0.440	0.450	0.440	0.440	152,000	66,880	0.4400	0.405	0.405	0.414	0.405	0.405	165,246	0.4047	-1.12%
2012-08-10	0	0.445	0.440	0.450	0.440	0.445	98,000	43,530	0.4442	0.409	0.405	0.414	0.405	0.409	106,540	0.4086	1.14%
2012-08-09	0	0.440	0.435	0.445	0.440	0.455	352,000	157,690	0.4480	0.405	0.400	0.409	0.405	0.419	382,674	0.4121	2.33%
2012-08-08	0	0.430	0.430	0.450	0.430	0.430	486,000	208,980	0.4300	0.396	0.396	0.414	0.396	0.396	528,351	0.3955	0.00%
2012-08-07	0	0.430	0.430	0.450	0.430	0.430	34,000	14,620	0.4300	0.396	0.396	0.414	0.396	0.396	36,963	0.3955	0.00%
2012-08-06	0	0.430	0.430	0.450	0.430	0.435	246,000	106,170	0.4316	0.396	0.396	0.414	0.396	0.400	267,437	0.3970	-4.44%
2012-08-03	0	0.450	0.430	0.450	0.430	0.450	148,000	65,310	0.4413	0.414	0.396	0.414	0.396	0.414	160,897	0.4059	0.00%
2012-08-02	0	0.450	0.440	0.455	-	-	0	0	-	0.414	0.405	0.419	-	-	0	-	0.00%
2012-08-01	0	0.450	0.450	0.455	0.440	0.465	216,500	97,675	0.4512	0.414	0.414	0.419	0.405	0.428	235,366	0.4150	0.00%
2012-07-31	0	0.450	0.425	0.465	0.450	0.475	300,000	138,500	0.4617	0.414	0.391	0.428	0.414	0.437	326,143	0.4247	0.00%
2012-07-30	0	0.450	0.435	0.450	0.435	0.450	114,000	49,890	0.4376	0.414	0.400	0.414	0.400	0.414	123,934	0.4026	1.12%
2012-07-27	0	0.445	0.445	0.460	0.445	0.455	454,000	204,640	0.4507	0.409	0.409	0.423	0.409	0.419	493,563	0.4146	-4.30%
2012-07-26	0	0.465	0.435	0.470	0.450	0.465	10,000	4,530	0.4530	0.428	0.400	0.432	0.414	0.428	10,871	0.4167	3.33%
2012-07-25	0	0.450	0.445	0.455	0.450	0.490	370,000	169,490	0.4581	0.414	0.409	0.419	0.414	0.451	402,243	0.4214	-1.10%
2012-07-24	0	0.455	0.450	0.455	-	-	0	0	-	0.419	0.414	0.419	-	-	0	-	0.00%
2012-07-23	0	0.455	0.455	0.460	0.455	0.465	54,000	24,810	0.4594	0.419	0.419	0.423	0.419	0.428	58,706	0.4226	-2.15%
2012-07-20	0	0.465	0.460	0.465	0.455	0.470	454,000	212,780	0.4687	0.428	0.423	0.428	0.419	0.432	493,563	0.4311	2.20%
2012-07-19	0	0.455	0.455	0.460	0.455	0.465	98,000	45,160	0.4608	0.419	0.419	0.423	0.419	0.428	106,540	0.4239	1.11%
2012-07-18	0	0.450	0.430	0.465	0.450	0.460	86,000	38,900	0.4523	0.414	0.396	0.428	0.414	0.423	93,494	0.4161	-4.26%
2012-07-17	0	0.470	0.460	0.470	0.470	0.470	14,000	6,580	0.4700	0.432	0.423	0.432	0.432	0.432	15,220	0.4323	0.00%
2012-07-16	0	0.470	0.460	0.470	0.470	0.470	22,000	10,340	0.4700	0.432	0.423	0.432	0.432	0.432	23,917	0.4323	1.08%
2012-07-13	0	0.465	0.465	0.475	0.465	0.470	90,000	42,100	0.4678	0.428	0.428	0.437	0.428	0.432	97,843	0.4303	-2.11%
2012-07-12	0	0.475	0.475	0.480	0.470	0.480	324,000	153,940	0.4751	0.437	0.437	0.442	0.432	0.442	352,234	0.4370	1.06%
2012-07-11	0	0.470	0.455	0.470	-	-	0	0	-	0.432	0.419	0.432	-	-	0	-	0.00%
2012-07-10	0	0.470	0.460	0.480	0.455	0.470	20,000	9,250	0.4625	0.432	0.423	0.442	0.419	0.432	21,743	0.4254	3.30%
2012-07-09	0	0.455	0.460	0.490	0.455	0.485	26,000	12,270	0.4719	0.419	0.423	0.451	0.419	0.446	28,266	0.4341	-3.19%
2012-07-06	0	0.470	0.470	0.480	0.470	0.490	32,000	15,280	0.4775	0.432	0.432	0.442	0.432	0.451	34,789	0.4392	1.08%
2012-07-05	0	0.465	0.465	0.490	0.465	0.470	204,000	95,480	0.4680	0.428	0.428	0.451	0.428	0.432	221,777	0.4305	-1.06%
2012-07-04	0	0.470	0.470	0.475	0.460	0.470	56,000	26,260	0.4689	0.432	0.432	0.437	0.423	0.432	60,880	0.4313	-1.05%
2012-07-03	0	0.475	0.465	0.480	0.475	0.475	50,000	23,750	0.4750	0.437	0.428	0.442	0.437	0.437	54,357	0.4369	3.26%
2012-06-29	0	0.460	0.460	0.475	0.460	0.475	42,000	19,650	0.4679	0.423	0.423	0.437	0.423	0.437	45,660	0.4304	1.10%
2012-06-28	0	0.455	0.455	0.470	0.455	0.455	50,000	22,750	0.4550	0.419	0.419	0.432	0.419	0.419	54,357	0.4185	0.00%
2012-06-27	0	0.455	0.455	0.490	0.450	0.450	10,000	4,500	0.4500	0.419	0.419	0.451	0.414	0.414	10,871	0.4139	-4.21%
2012-06-26	0	0.475	0.455	0.485	0.470	0.475	30,000	14,240	0.4747	0.437	0.419	0.446	0.432	0.437	32,614	0.4366	1.06%
2012-06-25	0	0.470	0.460	0.480	-	-	0	0	-	0.432	0.423	0.442	-	-	0	-	0.00%
2012-06-22	0	0.470	0.465	0.480	0.450	0.470	146,000	67,450	0.4620	0.432	0.428	0.442	0.414	0.432	158,723	0.4250	1.08%
2012-06-21	0	0.465	0.465	0.490	0.465	0.470	80,000	37,310	0.4664	0.428	0.428	0.451	0.428	0.432	86,971	0.4290	-3.12%
2012-06-20	0	0.480	0.465	0.485	0.450	0.480	228,000	106,450	0.4669	0.442	0.428	0.446	0.414	0.442	247,869	0.4295	-2.04%
2012-06-19	0	0.490	0.490	0.495	0.485	0.510	106,000	52,100	0.4915	0.451	0.451	0.455	0.446	0.469	115,237	0.4521	1.03%
2012-06-18	0	0.485	0.485	0.495	0.485	0.520	616,000	311,930	0.5064	0.446	0.446	0.455	0.446	0.478	669,680	0.4658	-2.02%
2012-06-15	0	0.495	0.460	0.495	0.430	0.495	292,000	134,630	0.4611	0.455	0.423	0.455	0.396	0.455	317,446	0.4241	15.12%
2012-06-14	0	0.430	0.425	0.430	0.430	0.430	10,000	4,300	0.4300	0.396	0.391	0.396	0.396	0.396	10,871	0.3955	0.00%
2012-06-13	0	0.430	0.430	0.440	0.430	0.430	20,000	8,600	0.4300	0.396	0.396	0.405	0.396	0.396	21,743	0.3955	0.00%
2012-06-12	0	0.430	0.425	0.440	0.430	0.430	80,000	34,400	0.4300	0.396	0.391	0.405	0.396	0.396	86,971	0.3955	0.00%
2012-06-11	0	0.430	0.430	0.435	0.425	0.430	80,000	34,350	0.4294	0.396	0.396	0.400	0.391	0.396	86,971	0.3950	2.38%
2012-06-08	0	0.420	0.420	0.435	0.420	0.420	42,000	17,640	0.4200	0.386	0.386	0.400	0.386	0.386	45,660	0.3863	0.00%
2012-06-07	0	0.420	0.420	0.440	0.420	0.420	22,000	9,240	0.4200	0.386	0.386	0.405	0.386	0.386	23,917	0.3863	-2.33%
2012-06-06	0	0.430	0.420	0.450	0.425	0.430	70,000	30,000	0.4286	0.396	0.386	0.414	0.391	0.396	76,100	0.3942	1.18%
2012-06-05	0	0.425	0.425	0.450	0.425	0.425	42,000	18,100	0.4310	0.391	0.391	0.414	0.391	0.391	45,660	0.3964	1.19%
2012-06-04	0	0.420	0.420	0.430	0.415	0.430	248,000	104,160	0.4200	0.386	0.386	0.396	0.382	0.396	269,611	0.3863	-2.33%
2012-06-01	0	0.430	0.420	0.465	0.430	0.430	2,000	860	0.4300	0.396	0.386	0.428	0.396	0.396	2,174	0.3955	1.18%
2012-05-31	0	0.425	0.425	0.430	0.420	0.420	610,000	256,200	0.4200	0.391	0.391	0.396	0.386	0.386	663,157	0.3863	-1.16%
2012-05-30	0	0.430	0.430	0.450	0.430	0.430	2,000	860	0.4300	0.396	0.396	0.414	0.396	0.396	2,174	0.3955	-2.27%
2012-05-29	0	0.440	0.440	0.460	0.430	0.440	168,000	72,620	0.4323	0.405	0.405	0.423	0.396	0.405	182,640	0.3976	2.33%
2012-05-28	0	0.430	0.430	0.440	0.430	0.430	72,000	30,960	0.4300	0.396	0.396	0.405	0.396	0.396	78,274	0.3955	0.00%
2012-05-25	0	0.430	0.430	0.440	0.420	0.440	226,000	96,520	0.4271	0.396	0.396	0.405	0.386	0.405	245,694	0.3928	-2.27%
2012-05-24	0	0.440	0.435	0.450	-	-	0	0	-	0.405	0.400	0.414	-	-	0	-	0.00%
2012-05-23	0	0.440	0.435	0.440	0.420	0.440	304,000	130,080	0.4279	0.405	0.400	0.405	0.386	0.405	330,491	0.3936	0.00%
2012-05-22	0	0.440	0.440	0.455	0.430	0.445	560,000	245,850	0.4390	0.405	0.405	0.419	0.396	0.409	608,800	0.4038	3.53%
2012-05-21	0	0.425	0.420	0.425	0.425	0.440	486,000	208,230	0.4285	0.391	0.386	0.391	0.391	0.405	528,351	0.3941	0.00%
2012-05-18	0	0.425	0.430	0.435	0.415	0.430	3,232,000	1,351,720	0.4182	0.391	0.396	0.400	0.382	0.396	3,513,645	0.3847	-6.59%
2012-05-17	0	0.455	0.450	0.475	0.455	0.470	566,000	261,690	0.4623	0.419	0.414	0.437	0.419	0.432	615,323	0.4253	-3.19%
2012-05-16	0	0.470	0.470	0.490	0.465	0.490	182,000	85,700	0.4709	0.432	0.432	0.451	0.428	0.451	197,860	0.4331	-4.08%
2012-05-15	0	0.490	0.470	0.490	-	-	0	0	-	0.451	0.432	0.451	-	-	0	-	0.00%
2012-05-14	0	0.490	0.485	0.490	0.480	0.490	200,000	97,200	0.4860	0.451	0.446	0.451	0.442	0.451	217,429	0.4470	0.00%
2012-05-11	0	0.490	0.485	0.495	0.490	0.500	446,000	219,200	0.4915	0.451	0.446	0.455	0.451	0.460	484,866	0.4521	0.00%
2012-05-10	0	0.490	0.490	0.495	0.490	0.500	618,000	303,330	0.4908	0.451	0.451	0.455	0.451	0.460	671,854	0.4515	-1.01%
2012-05-09	0	0.495	0.495	0.510	0.495	0.500	590,000	293,700	0.4978	0.455	0.455	0.469	0.455	0.460	641,414	0.4579	-2.94%
2012-05-08	0	0.510	0.500	0.510	0.500	0.520	100,000	50,860	0.5086	0.469	0.460	0.469	0.460	0.478	108,714	0.4678	3.03%
2012-05-07	0	0.495	0.495	0.520	0.495	0.500	370,000	184,770	0.4994	0.455	0.455	0.478	0.455	0.460	402,243	0.4593	-2.94%
2012-05-04	0	0.510	0.510	0.530	0.500	0.550	114,000	59,460	0.5216	0.469	0.469	0.488	0.460	0.506	123,934	0.4798	-3.77%
2012-05-03	0	0.530	0.510	0.540	-	-	0	0	-	0.488	0.469	0.497	-	-	0	-	0.00%
2012-05-02	0	0.530	0.520	0.550	0.530	0.530	114,000	60,420	0.5300	0.488	0.478	0.506	0.488	0.488	123,934	0.4875	0.00%
2012-04-30	0	0.530	0.510	0.550	0.500	0.530	90,000	45,900	0.5100	0.488	0.469	0.506	0.460	0.488	97,843	0.4691	6.00%
2012-04-27	0	0.500	0.500	0.520	0.500	0.510	78,000	39,540	0.5069	0.460	0.460	0.478	0.460	0.469	84,797	0.4663	-1.96%
2012-04-26	0	0.510	0.500	0.510	0.510	0.520	56,000	28,960	0.5171	0.469	0.460	0.469	0.469	0.478	60,880	0.4757	-1.92%
2012-04-25	0	0.520	0.520	0.540	0.510	0.520	26,000	13,360	0.5138	0.478	0.478	0.497	0.469	0.478	28,266	0.4727	1.96%
2012-04-24	0	0.510	0.500	0.520	0.510	0.510	20,000	10,200	0.5100	0.469	0.460	0.478	0.469	0.469	21,743	0.4691	-1.92%
2012-04-23	0	0.520	0.510	0.520	0.520	0.520	10,000	5,200	0.5200	0.478	0.469	0.478	0.478	0.478	10,871	0.4783	0.00%
2012-04-20	0	0.520	0.520	0.530	0.500	0.530	484,000	251,720	0.5201	0.478	0.478	0.488	0.460	0.488	526,177	0.4784	4.00%
2012-04-19	0	0.500	0.500	0.530	0.495	0.500	268,000	133,170	0.4969	0.460	0.460	0.488	0.455	0.460	291,354	0.4571	1.01%
2012-04-18	0	0.495	0.495	0.500	0.495	0.495	250,000	123,750	0.4950	0.455	0.455	0.460	0.455	0.455	271,786	0.4553	1.02%
2012-04-17	0	0.490	0.490	0.530	0.490	0.500	968,000	479,090	0.4949	0.451	0.451	0.488	0.451	0.460	1,052,354	0.4553	-2.00%
2012-04-16	0	0.500	0.495	0.520	0.500	0.500	2,000	1,000	0.5000	0.460	0.455	0.478	0.460	0.460	2,174	0.4599	-3.85%
2012-04-13	0	0.520	0.500	0.530	0.520	0.520	150,000	78,000	0.5200	0.478	0.460	0.488	0.478	0.478	163,071	0.4783	-1.89%
2012-04-12	0	0.530	0.530	0.550	0.530	0.550	534,000	289,640	0.5424	0.488	0.488	0.506	0.488	0.506	580,534	0.4989	0.00%
2012-04-11	0	0.530	0.520	0.530	0.500	0.550	1,082,000	574,780	0.5312	0.488	0.478	0.488	0.460	0.506	1,176,288	0.4886	6.00%
2012-04-10	0	0.500	0.500	0.510	0.495	0.500	472,000	235,420	0.4988	0.460	0.460	0.469	0.455	0.460	513,131	0.4588	3.09%
2012-04-05	0	0.485	0.485	0.500	0.485	0.500	462,000	227,470	0.4924	0.446	0.446	0.460	0.446	0.460	502,260	0.4529	0.00%
2012-04-03	0	0.485	0.485	0.500	0.485	0.510	2,208,000	1,083,820	0.4909	0.446	0.446	0.460	0.446	0.469	2,400,411	0.4515	1.04%
2012-04-02	0	0.480	0.480	0.495	0.480	0.550	4,720,000	2,343,270	0.4965	0.442	0.442	0.455	0.442	0.506	5,131,313	0.4567	-14.29%
2012-03-30	0	0.560	0.560	0.580	0.560	0.610	810,000	468,140	0.5780	0.515	0.515	0.534	0.515	0.561	880,585	0.5316	-8.20%
2012-03-29	0	0.610	0.610	0.640	0.600	0.650	366,000	226,280	0.6183	0.561	0.561	0.589	0.552	0.598	397,894	0.5687	-7.58%
2012-03-28	0	0.660	0.660	0.680	0.650	0.660	548,000	360,380	0.6576	0.607	0.607	0.625	0.598	0.607	595,754	0.6049	0.00%
2012-03-27	0	0.660	0.660	0.690	0.660	0.680	1,514,000	1,028,080	0.6790	0.607	0.607	0.635	0.607	0.625	1,645,934	0.6246	-2.94%
2012-03-26	0	0.680	0.670	0.680	0.640	0.680	586,000	395,000	0.6741	0.625	0.616	0.625	0.589	0.625	637,066	0.6200	1.49%
2012-03-23	0	0.670	0.670	0.680	0.630	0.680	240,000	156,520	0.6522	0.616	0.616	0.625	0.580	0.625	260,914	0.5999	1.52%
2012-03-22	0	0.660	0.660	0.670	0.650	0.690	2,192,000	1,467,140	0.6693	0.607	0.607	0.616	0.598	0.635	2,383,017	0.6157	4.76%
2012-03-21	0	0.630	0.640	0.650	0.610	0.650	1,376,000	874,300	0.6354	0.580	0.589	0.598	0.561	0.598	1,495,908	0.5845	-3.08%
2012-03-20	0	0.650	0.640	0.650	0.650	0.690	2,502,000	1,640,640	0.6557	0.598	0.589	0.598	0.598	0.635	2,720,031	0.6032	-5.80%
2012-03-19	0	0.690	0.680	0.690	0.670	0.790	9,300,000	6,451,400	0.6937	0.635	0.625	0.635	0.616	0.727	10,110,426	0.6381	-18.82%
2012-03-16	0	0.850	0.850	0.860	0.850	0.870	378,000	324,860	0.8594	0.782	0.782	0.791	0.782	0.800	410,940	0.7905	-5.56%
2012-03-15	0	0.900	0.880	0.890	0.850	0.910	1,012,000	894,620	0.8840	0.828	0.809	0.819	0.782	0.837	1,100,188	0.8132	-1.10%
2012-03-14	0	0.910	0.910	0.920	0.910	0.930	526,000	484,780	0.9216	0.837	0.837	0.846	0.837	0.855	571,837	0.8478	-1.09%
2012-03-13	0	0.920	0.920	0.930	0.910	0.930	292,000	268,720	0.9203	0.846	0.846	0.855	0.837	0.855	317,446	0.8465	1.10%
2012-03-12	0	0.910	0.900	0.910	0.900	0.910	336,000	304,000	0.9048	0.837	0.828	0.837	0.828	0.837	365,280	0.8322	0.00%
2012-03-09	0	0.910	0.910	0.920	0.910	0.950	418,000	386,980	0.9258	0.837	0.837	0.846	0.837	0.874	454,426	0.8516	-2.15%
2012-03-08	0	0.930	0.930	0.940	0.910	0.950	1,328,000	1,231,460	0.9273	0.855	0.855	0.865	0.837	0.874	1,443,725	0.8530	0.00%
2012-03-07	0	0.930	0.920	0.940	0.910	0.930	596,000	551,560	0.9254	0.855	0.846	0.865	0.837	0.855	647,937	0.8513	-1.06%
2012-03-06	0	0.940	0.930	0.950	0.910	0.980	1,282,000	1,207,900	0.9422	0.865	0.855	0.874	0.837	0.901	1,393,717	0.8667	-5.05%
2012-03-05	0	0.990	0.990	1.000	0.990	1.010	264,000	262,240	0.9933	0.911	0.911	0.920	0.911	0.929	287,006	0.9137	-1.00%
2012-03-02	0	1.000	0.990	1.010	0.980	1.010	902,000	896,060	0.9934	0.920	0.911	0.929	0.901	0.929	980,603	0.9138	0.00%
2012-03-01	0	1.000	1.000	1.010	1.000	1.030	230,000	231,360	1.0059	0.920	0.920	0.929	0.920	0.947	250,043	0.9253	-1.96%
2012-02-29	0	1.020	1.010	1.030	1.010	1.050	228,000	232,840	1.0212	0.938	0.929	0.947	0.929	0.966	247,869	0.9394	-0.97%
2012-02-28	0	1.030	1.020	1.030	1.020	1.030	286,000	294,460	1.0296	0.947	0.938	0.947	0.938	0.947	310,923	0.9471	0.98%
2012-02-27	0	1.020	1.010	1.020	1.020	1.080	654,000	682,540	1.0436	0.938	0.929	0.938	0.938	0.993	710,991	0.9600	-0.97%
2012-02-24	0	1.030	1.030	1.050	1.020	1.050	640,000	667,240	1.0426	0.947	0.947	0.966	0.938	0.966	695,771	0.9590	1.98%
2012-02-23	0	1.010	1.010	1.020	1.010	1.060	1,230,000	1,275,400	1.0369	0.929	0.929	0.938	0.929	0.975	1,337,185	0.9538	-1.94%
2012-02-22	0	1.030	1.020	1.040	0.990	1.040	1,194,000	1,211,620	1.0148	0.947	0.938	0.957	0.911	0.957	1,298,048	0.9334	0.98%
2012-02-21	0	1.020	1.020	1.030	1.010	1.040	864,000	879,600	1.0181	0.938	0.938	0.947	0.929	0.957	939,291	0.9365	-1.92%
2012-02-20	0	1.040	1.020	1.040	1.020	1.060	542,000	561,100	1.0352	0.957	0.938	0.957	0.938	0.975	589,231	0.9523	0.00%
2012-02-17	0	1.040	1.030	1.040	1.020	1.070	604,000	628,160	1.0400	0.957	0.947	0.957	0.938	0.984	656,634	0.9566	-2.80%
2012-02-16	0	1.070	1.060	1.080	1.050	1.070	552,000	582,600	1.0554	0.984	0.975	0.993	0.966	0.984	600,103	0.9708	-1.83%
2012-02-15	0	1.090	1.080	1.090	1.060	1.120	1,314,000	1,421,460	1.0818	1.003	0.993	1.003	0.975	1.030	1,428,505	0.9951	0.00%
2012-02-14	0	1.090	1.090	1.100	1.070	1.120	1,244,000	1,362,740	1.0955	1.003	1.003	1.012	0.984	1.030	1,352,405	1.0076	-0.91%
2012-02-13	0	1.100	1.100	1.110	1.030	1.120	2,806,000	3,080,860	1.0980	1.012	1.012	1.021	0.947	1.030	3,050,522	1.0099	5.77%
2012-02-10	0	1.040	1.040	1.060	1.020	1.130	4,502,000	4,885,620	1.0852	0.957	0.957	0.975	0.938	1.039	4,894,316	0.9982	-3.70%
2012-02-09	0	1.080	1.080	1.090	0.960	1.090	6,662,000	6,925,360	1.0395	0.993	0.993	1.003	0.883	1.003	7,242,544	0.9562	10.20%
2012-02-08	0	0.980	0.960	0.970	0.930	0.980	2,290,000	2,202,000	0.9616	0.901	0.883	0.892	0.855	0.901	2,489,557	0.8845	4.26%
2012-02-07	0	0.940	0.940	0.960	0.930	0.960	406,000	384,100	0.9461	0.865	0.865	0.883	0.855	0.883	441,380	0.8702	0.00%
2012-02-06	0	0.940	0.950	0.960	0.940	0.980	414,000	396,800	0.9585	0.865	0.874	0.883	0.865	0.901	450,077	0.8816	-3.09%
2012-02-03	0	0.970	0.970	0.980	0.970	1.000	1,188,000	1,169,080	0.9841	0.892	0.892	0.901	0.892	0.920	1,291,525	0.9052	0.00%
2012-02-02	0	0.970	0.960	0.970	0.940	0.980	1,258,000	1,203,000	0.9563	0.892	0.883	0.892	0.865	0.901	1,367,625	0.8796	1.04%
2012-02-01	0	0.960	0.940	0.960	0.930	0.960	670,000	632,860	0.9446	0.883	0.865	0.883	0.855	0.883	728,386	0.8689	1.05%
2012-01-31	0	0.950	0.930	0.950	0.930	0.950	602,000	565,380	0.9392	0.874	0.855	0.874	0.855	0.874	654,460	0.8639	1.06%
2012-01-30	0	0.940	0.940	0.950	0.940	0.970	280,000	267,280	0.9546	0.865	0.865	0.874	0.865	0.892	304,400	0.8781	-3.09%
2012-01-27	0	0.970	0.970	0.980	0.970	1.000	560,000	547,680	0.9780	0.892	0.892	0.901	0.892	0.920	608,800	0.8996	-2.02%
2012-01-26	0	0.990	0.980	1.000	0.970	1.000	1,056,000	1,040,780	0.9856	0.911	0.901	0.920	0.892	0.920	1,148,023	0.9066	1.02%
2012-01-20	0	0.980	0.970	0.980	0.960	0.990	1,306,000	1,266,760	0.9700	0.901	0.892	0.901	0.883	0.911	1,419,808	0.8922	0.00%
2012-01-19	0	0.980	0.980	0.990	0.950	1.020	4,040,000	3,992,760	0.9883	0.901	0.901	0.911	0.874	0.938	4,392,056	0.9091	4.26%
2012-01-18	0	0.940	0.940	0.950	0.930	0.960	1,136,000	1,069,120	0.9411	0.865	0.865	0.874	0.855	0.883	1,234,994	0.8657	1.08%
2012-01-17	0	0.930	0.930	0.940	0.930	0.940	1,202,000	1,123,660	0.9348	0.855	0.855	0.865	0.855	0.865	1,306,745	0.8599	0.00%
2012-01-16	0	0.930	0.920	0.930	0.920	0.940	530,000	493,260	0.9307	0.855	0.846	0.855	0.846	0.865	576,186	0.8561	-3.12%
2012-01-13	0	0.960	0.950	0.960	0.930	0.960	806,000	763,600	0.9474	0.883	0.874	0.883	0.855	0.883	876,237	0.8715	1.05%
2012-01-12	0	0.950	0.940	0.950	0.940	0.980	1,432,000	1,366,220	0.9541	0.874	0.865	0.874	0.865	0.901	1,556,788	0.8776	-2.06%
2012-01-11	0	0.970	0.980	0.990	0.920	1.010	6,700,000	6,570,040	0.9806	0.892	0.901	0.911	0.846	0.929	7,283,855	0.9020	5.43%
2012-01-10	0	0.920	0.910	0.920	0.900	0.930	972,000	895,880	0.9217	0.846	0.837	0.846	0.828	0.855	1,056,703	0.8478	-1.08%
2012-01-09	0	0.930	0.920	0.940	0.910	0.950	1,398,000	1,297,180	0.9279	0.855	0.846	0.865	0.837	0.874	1,519,825	0.8535	-1.06%
2012-01-06	0	0.940	0.930	0.950	0.890	0.950	3,608,000	3,313,720	0.9184	0.865	0.855	0.874	0.819	0.874	3,922,410	0.8448	2.17%
2012-01-05	0	0.920	0.920	0.940	0.920	0.980	2,430,000	2,290,580	0.9426	0.846	0.846	0.865	0.846	0.901	2,641,756	0.8671	-6.12%
2012-01-04	0	0.980	0.980	0.990	0.920	1.020	5,252,000	5,159,080	0.9823	0.901	0.901	0.911	0.846	0.938	5,709,673	0.9036	4.26%
2012-01-03	0	0.940	0.930	0.950	0.920	1.010	4,936,000	4,737,440	0.9598	0.865	0.855	0.874	0.846	0.929	5,366,136	0.8828	-6.00%
2011-12-30	0	1.000	0.990	1.000	0.990	1.080	3,282,000	3,350,580	1.0209	0.920	0.911	0.920	0.911	0.993	3,568,002	0.9391	-6.54%
2011-12-29	0	1.070	1.070	1.080	1.010	1.080	2,974,000	3,117,080	1.0481	0.984	0.984	0.993	0.929	0.993	3,233,162	0.9641	-0.93%
2011-12-28	0	1.080	1.070	1.090	1.070	1.140	5,206,000	5,712,560	1.0973	0.993	0.984	1.003	0.984	1.049	5,659,664	1.0093	-9.24%
2011-12-23	0	1.190	1.180	1.190	1.180	1.210	2,182,000	2,596,780	1.1901	1.095	1.085	1.095	1.085	1.113	2,372,145	1.0947	0.00%
2011-12-22	0	1.190	1.190	1.200	1.140	1.210	3,860,000	4,594,920	1.1904	1.095	1.095	1.104	1.049	1.113	4,196,370	1.0950	2.59%
2011-12-21	0	1.160	1.160	1.170	1.140	1.260	6,160,000	7,363,720	1.1954	1.067	1.067	1.076	1.049	1.159	6,696,798	1.0996	-4.13%
2011-12-20	0	1.210	1.200	1.210	1.200	1.330	4,416,000	5,537,920	1.2541	1.113	1.104	1.113	1.104	1.223	4,800,822	1.1535	-6.92%
2011-12-19	0	1.300	1.290	1.300	1.270	1.340	3,670,000	4,760,840	1.2972	1.196	1.187	1.196	1.168	1.233	3,989,813	1.1932	-2.99%
2011-12-16	0	1.340	1.330	1.340	1.320	1.380	6,500,000	8,754,360	1.3468	1.233	1.223	1.233	1.214	1.269	7,066,427	1.2389	-1.47%
2011-12-15	0	1.360	1.330	1.340	1.220	1.420	37,992,000	50,879,280	1.3392	1.251	1.223	1.233	1.122	1.306	41,302,721	1.2319	4.62%
2011-12-14	0	1.300	1.290	1.310	1.290	1.570	39,680,000	57,384,380	1.4462	1.196	1.187	1.205	1.187	1.444	43,137,818	1.3303	-17.72%
2011-12-13	0	1.580	1.570	1.580	1.470	1.680	169,384,000	268,006,980	1.5822	1.453	1.444	1.453	1.352	1.545	184,144,560	1.4554

---

Webb-site Database - Powered By Linux Group

Back to top

---