Christine International Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01210	2012-02-23	2023-03-31	2024-12-27	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
2024-12-24	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-03-27	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-03-26	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-03-25	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-03-22	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-03-21	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-03-20	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-03-19	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-03-18	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-03-15	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-03-14	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-03-13	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-03-12	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-03-11	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-03-08	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-03-07	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-03-06	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-03-05	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-03-04	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-03-01	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-02-29	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-02-28	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-02-27	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-02-26	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-02-23	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-02-22	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-02-21	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-02-20	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-02-19	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-02-16	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-02-15	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-02-14	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-02-09	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-02-08	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-02-07	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-02-06	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-02-05	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-02-02	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-02-01	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-31	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-30	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-29	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-26	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-25	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-24	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-23	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-22	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-19	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-18	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-17	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-16	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-15	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-12	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-11	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-10	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-09	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-08	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-05	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-04	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-03	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2024-01-02	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-12-29	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-12-28	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-12-27	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-12-22	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-12-21	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-12-20	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-12-19	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-12-18	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-12-15	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-12-14	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-12-13	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-12-12	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-12-11	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-12-08	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-12-07	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-12-06	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-12-05	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-12-04	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2023-03-31	0	0.057	0.052	0.059	0.056	0.065	196,000	11,066	0.0565	0.057	0.052	0.059	0.056	0.065	196,000	0.0565	1.79%
2023-03-30	0	0.056	0.054	0.056	0.054	0.063	1,916,000	106,888	0.0558	0.056	0.054	0.056	0.054	0.063	1,916,000	0.0558	-15.15%
2023-03-29	0	0.066	0.066	0.069	0.063	0.066	394,000	25,076	0.0636	0.066	0.066	0.069	0.063	0.066	394,000	0.0636	-7.04%
2023-03-28	0	0.071	0.064	0.071	0.071	0.071	130,000	9,230	0.0710	0.071	0.064	0.071	0.071	0.071	130,000	0.0710	4.41%
2023-03-27	0	0.068	0.063	0.070	-	-	0	0	-	0.068	0.063	0.070	-	-	0	-	0.00%
2023-03-24	0	0.068	0.065	0.068	0.063	0.069	244,000	16,276	0.0667	0.068	0.065	0.068	0.063	0.069	244,000	0.0667	4.62%
2023-03-23	0	0.065	0.065	0.073	0.065	0.066	690,000	44,890	0.0651	0.065	0.065	0.073	0.065	0.066	690,000	0.0651	-7.14%
2023-03-22	0	0.070	0.067	0.070	0.066	0.078	502,000	36,840	0.0734	0.070	0.067	0.070	0.066	0.078	502,000	0.0734	1.45%
2023-03-21	0	0.069	0.063	0.069	0.067	0.069	152,000	10,284	0.0677	0.069	0.063	0.069	0.067	0.069	152,000	0.0677	2.99%
2023-03-20	0	0.067	0.066	0.067	-	-	0	0	-	0.067	0.066	0.067	-	-	0	-	-2.90%
2023-03-17	0	0.069	0.061	0.076	0.064	0.069	38,000	2,582	0.0679	0.069	0.061	0.076	0.064	0.069	38,000	0.0679	6.15%
2023-03-16	0	0.065	0.062	0.065	-	-	0	0	-	0.065	0.062	0.065	-	-	0	-	-1.52%
2023-03-15	0	0.066	0.066	0.073	0.066	0.066	202,000	13,332	0.0660	0.066	0.066	0.073	0.066	0.066	202,000	0.0660	0.00%
2023-03-14	0	0.066	0.066	0.070	0.066	0.073	414,000	27,896	0.0674	0.066	0.066	0.070	0.066	0.073	414,000	0.0674	-9.59%
2023-03-13	0	0.073	0.065	0.073	0.065	0.120	3,944,000	318,738	0.0808	0.073	0.065	0.073	0.065	0.120	3,944,000	0.0808	5.80%
2023-03-10	0	0.069	0.062	0.069	-	-	500	37	0.0740	0.069	0.062	0.069	-	-	500	0.0740	-6.76%
2023-03-09	0	0.074	0.062	0.074	0.061	0.076	222,000	16,352	0.0737	0.074	0.062	0.074	0.061	0.076	222,000	0.0737	4.23%
2023-03-08	0	0.071	0.061	0.072	-	-	0	0	-	0.071	0.061	0.072	-	-	0	-	0.00%
2023-03-07	0	0.071	0.059	0.071	0.072	0.072	100,000	7,200	0.0720	0.071	0.059	0.071	0.072	0.072	100,000	0.0720	-1.39%
2023-03-06	0	0.072	0.062	0.074	0.072	0.072	50,000	3,600	0.0720	0.072	0.062	0.074	0.072	0.072	50,000	0.0720	-1.37%
2023-03-03	0	0.073	0.063	0.077	-	-	0	0	-	0.073	0.063	0.077	-	-	0	-	0.00%
2023-03-02	0	0.073	0.064	0.073	0.073	0.073	822,000	60,006	0.0730	0.073	0.064	0.073	0.073	0.073	822,000	0.0730	17.74%
2023-03-01	0	0.062	0.061	0.074	-	-	0	0	-	0.062	0.061	0.074	-	-	0	-	0.00%
2023-02-28	0	0.062	0.062	0.078	0.061	0.061	10,000	610	0.0610	0.062	0.062	0.078	0.061	0.061	10,000	0.0610	1.64%
2023-02-27	0	0.061	0.059	0.076	-	-	0	0	-	0.061	0.059	0.076	-	-	0	-	0.00%
2023-02-24	0	0.061	0.060	0.075	-	-	0	0	-	0.061	0.060	0.075	-	-	0	-	0.00%
2023-02-23	0	0.061	0.061	0.075	-	-	0	0	-	0.061	0.061	0.075	-	-	0	-	3.39%
2023-02-22	0	0.059	0.059	0.068	0.059	0.075	614,000	39,906	0.0650	0.059	0.059	0.068	0.059	0.075	614,000	0.0650	3.51%
2023-02-21	0	0.057	0.056	0.070	0.055	0.060	596,000	33,972	0.0570	0.057	0.056	0.070	0.055	0.060	596,000	0.0570	-9.52%
2023-02-20	0	0.063	0.063	0.068	0.063	0.065	162,000	10,306	0.0636	0.063	0.063	0.068	0.063	0.065	162,000	0.0636	-3.08%
2023-02-17	0	0.065	0.065	0.070	-	-	0	0	-	0.065	0.065	0.070	-	-	0	-	0.00%
2023-02-16	0	0.065	0.065	0.070	0.065	0.065	38,000	2,470	0.0650	0.065	0.065	0.070	0.065	0.065	38,000	0.0650	0.00%
2023-02-15	0	0.065	0.065	0.070	0.065	0.065	200,000	13,000	0.0650	0.065	0.065	0.070	0.065	0.065	200,000	0.0650	-7.14%
2023-02-14	0	0.070	0.066	0.070	0.070	0.070	4,000	280	0.0700	0.070	0.066	0.070	0.070	0.070	4,000	0.0700	0.00%
2023-02-13	0	0.070	0.065	0.070	0.065	0.070	46,000	3,000	0.0652	0.070	0.065	0.070	0.065	0.070	46,000	0.0652	7.69%
2023-02-10	0	0.065	0.065	0.070	-	-	0	0	-	0.065	0.065	0.070	-	-	0	-	0.00%
2023-02-09	0	0.065	0.065	0.075	0.065	0.065	16,000	1,040	0.0650	0.065	0.065	0.075	0.065	0.065	16,000	0.0650	-7.14%
2023-02-08	0	0.070	0.065	0.070	0.065	0.070	26,000	1,708	0.0657	0.070	0.065	0.070	0.065	0.070	26,000	0.0657	4.48%
2023-02-07	0	0.067	0.065	0.074	-	-	0	0	-	0.067	0.065	0.074	-	-	0	-	0.00%
2023-02-06	0	0.067	0.065	0.070	-	-	0	0	-	0.067	0.065	0.070	-	-	0	-	0.00%
2023-02-03	0	0.067	0.065	0.074	-	-	0	0	-	0.067	0.065	0.074	-	-	0	-	0.00%
2023-02-02	0	0.067	0.065	0.074	-	-	0	0	-	0.067	0.065	0.074	-	-	0	-	0.00%
2023-02-01	0	0.067	0.065	0.075	-	-	0	0	-	0.067	0.065	0.075	-	-	0	-	0.00%
2023-01-31	0	0.067	0.067	0.071	0.065	0.069	64,000	4,300	0.0672	0.067	0.067	0.071	0.065	0.069	64,000	0.0672	-10.67%
2023-01-30	0	0.075	0.065	0.075	-	-	0	0	-	0.075	0.065	0.075	-	-	0	-	0.00%
2023-01-27	0	0.075	0.066	0.075	0.075	0.077	16,000	1,212	0.0758	0.075	0.066	0.075	0.075	0.077	16,000	0.0758	15.38%
2023-01-26	0	0.065	0.065	0.082	0.064	0.064	2,000	128	0.0640	0.065	0.065	0.082	0.064	0.064	2,000	0.0640	3.17%
2023-01-20	0	0.063	0.063	0.085	0.063	0.063	10,000	630	0.0630	0.063	0.063	0.085	0.063	0.063	10,000	0.0630	-8.70%
2023-01-19	0	0.069	0.063	0.089	-	-	0	0	-	0.069	0.063	0.089	-	-	0	-	0.00%
2023-01-18	0	0.069	0.063	0.069	0.070	0.070	162,000	11,340	0.0700	0.069	0.063	0.069	0.070	0.070	162,000	0.0700	-1.43%
2023-01-17	0	0.070	0.070	0.087	0.070	0.073	160,000	11,566	0.0723	0.070	0.070	0.087	0.070	0.073	160,000	0.0723	-4.11%
2023-01-16	0	0.073	0.073	0.089	-	-	0	0	-	0.073	0.073	0.089	-	-	0	-	0.00%
2023-01-13	0	0.073	0.073	0.077	0.073	0.073	76,000	5,548	0.0730	0.073	0.073	0.077	0.073	0.073	76,000	0.0730	-1.35%
2023-01-12	0	0.074	0.073	0.088	-	-	0	0	-	0.074	0.073	0.088	-	-	0	-	0.00%
2023-01-11	0	0.074	0.073	0.074	0.074	0.074	68,000	5,032	0.0740	0.074	0.073	0.074	0.074	0.074	68,000	0.0740	0.00%
2023-01-10	0	0.074	0.074	0.089	0.074	0.074	30,000	2,220	0.0740	0.074	0.074	0.089	0.074	0.074	30,000	0.0740	0.00%
2023-01-09	0	0.074	0.074	0.088	0.074	0.076	448,000	33,854	0.0756	0.074	0.074	0.088	0.074	0.076	448,000	0.0756	-8.64%
2023-01-06	0	0.081	0.075	0.081	-	-	0	0	-	0.081	0.075	0.081	-	-	0	-	0.00%
2023-01-05	0	0.081	0.074	0.081	0.074	0.081	274,000	20,290	0.0741	0.081	0.074	0.081	0.074	0.081	274,000	0.0741	10.96%
2023-01-04	0	0.073	0.073	0.089	0.073	0.073	234,000	17,082	0.0730	0.073	0.073	0.089	0.073	0.073	234,000	0.0730	0.00%
2023-01-03	0	0.073	0.073	0.086	0.073	0.074	60,000	4,400	0.0733	0.073	0.073	0.086	0.073	0.074	60,000	0.0733	-1.35%
2022-12-30	0	0.074	0.073	0.089	0.074	0.074	64,000	4,736	0.0740	0.074	0.073	0.089	0.074	0.074	64,000	0.0740	2.78%
2022-12-29	0	0.072	0.071	0.073	0.072	0.072	4,000	288	0.0720	0.072	0.071	0.073	0.072	0.072	4,000	0.0720	-1.37%
2022-12-28	0	0.073	0.067	0.073	0.073	0.073	2,000	146	0.0730	0.073	0.067	0.073	0.073	0.073	2,000	0.0730	0.00%
2022-12-23	0	0.073	0.067	0.085	-	-	0	0	-	0.073	0.067	0.085	-	-	0	-	0.00%
2022-12-22	0	0.073	0.070	0.092	-	-	0	0	-	0.073	0.070	0.092	-	-	0	-	0.00%
2022-12-21	0	0.073	0.072	0.073	0.066	0.073	64,000	4,448	0.0695	0.073	0.072	0.073	0.066	0.073	64,000	0.0695	4.29%
2022-12-20	0	0.070	0.056	0.075	0.070	0.070	2,000	140	0.0700	0.070	0.056	0.075	0.070	0.070	2,000	0.0700	-2.78%
2022-12-19	0	0.072	0.070	0.078	0.072	0.072	12,000	864	0.0720	0.072	0.070	0.078	0.072	0.072	12,000	0.0720	-5.26%
2022-12-16	0	0.076	0.072	0.078	-	-	0	0	-	0.076	0.072	0.078	-	-	0	-	0.00%
2022-12-15	0	0.076	0.071	0.076	0.074	0.076	208,000	15,642	0.0752	0.076	0.071	0.076	0.074	0.076	208,000	0.0752	-6.17%
2022-12-14	0	0.081	0.065	0.086	-	-	0	0	-	0.081	0.065	0.086	-	-	0	-	0.00%
2022-12-13	0	0.081	0.065	0.081	0.083	0.087	52,000	4,514	0.0868	0.081	0.065	0.081	0.083	0.087	52,000	0.0868	5.19%
2022-12-12	0	0.077	0.065	0.087	0.077	0.077	18,000	1,386	0.0770	0.077	0.065	0.087	0.077	0.077	18,000	0.0770	0.00%
2022-12-09	0	0.077	0.065	0.077	0.068	0.090	400,000	30,550	0.0764	0.077	0.065	0.077	0.068	0.090	400,000	0.0764	4.05%
2022-12-08	0	0.074	0.069	0.074	0.070	0.076	870,000	64,786	0.0745	0.074	0.069	0.074	0.070	0.076	870,000	0.0745	5.71%
2022-12-07	0	0.070	0.062	0.070	0.066	0.074	1,212,000	81,574	0.0673	0.070	0.062	0.070	0.066	0.074	1,212,000	0.0673	22.81%
2022-12-06	0	0.057	0.057	0.068	0.057	0.060	320,000	19,164	0.0599	0.057	0.057	0.068	0.057	0.060	320,000	0.0599	-5.00%
2022-12-05	0	0.060	0.060	0.067	0.058	0.076	1,734,000	118,732	0.0685	0.060	0.060	0.067	0.058	0.076	1,734,000	0.0685	0.00%
2022-12-02	0	0.060	0.060	0.070	-	-	0	0	-	0.060	0.060	0.070	-	-	0	-	0.00%
2022-12-01	0	0.060	0.055	0.070	0.055	0.060	138,000	8,030	0.0582	0.060	0.055	0.070	0.055	0.060	138,000	0.0582	7.14%
2022-11-30	0	0.056	0.056	0.060	0.051	0.077	1,434,000	81,200	0.0566	0.056	0.056	0.060	0.051	0.077	1,434,000	0.0566	9.80%
2022-11-29	0	0.051	0.051	0.055	0.051	0.051	90,000	4,590	0.0510	0.051	0.051	0.055	0.051	0.051	90,000	0.0510	-7.27%
2022-11-28	0	0.055	0.051	0.055	0.055	0.055	150,000	8,250	0.0550	0.055	0.051	0.055	0.055	0.055	150,000	0.0550	0.00%
2022-11-25	0	0.055	0.055	0.065	0.055	0.055	2,000	110	0.0550	0.055	0.055	0.065	0.055	0.055	2,000	0.0550	3.77%
2022-11-24	0	0.053	0.053	0.066	0.051	0.053	258,000	13,638	0.0529	0.053	0.053	0.066	0.051	0.053	258,000	0.0529	-19.70%
2022-11-23	0	0.066	0.051	0.066	-	-	0	0	-	0.066	0.051	0.066	-	-	0	-	0.00%
2022-11-22	0	0.066	0.054	0.066	-	-	0	0	-	0.066	0.054	0.066	-	-	0	-	0.00%
2022-11-21	0	0.066	0.053	0.070	0.066	0.066	20,000	1,320	0.0660	0.066	0.053	0.070	0.066	0.066	20,000	0.0660	0.00%
2022-11-18	0	0.066	0.055	0.066	-	-	0	0	-	0.066	0.055	0.066	-	-	0	-	0.00%
2022-11-17	0	0.066	0.052	0.066	-	-	0	0	-	0.066	0.052	0.066	-	-	0	-	0.00%
2022-11-16	0	0.066	0.055	0.068	0.065	0.068	658,000	43,258	0.0657	0.066	0.055	0.068	0.065	0.068	658,000	0.0657	20.00%
2022-11-15	0	0.055	0.052	0.064	-	-	0	0	-	0.055	0.052	0.064	-	-	0	-	0.00%
2022-11-14	0	0.055	0.051	0.055	0.051	0.062	484,000	25,058	0.0518	0.055	0.051	0.055	0.051	0.062	484,000	0.0518	12.24%
2022-11-11	0	0.049	0.049	0.068	0.047	0.047	2,000	94	0.0470	0.049	0.049	0.068	0.047	0.047	2,000	0.0470	-19.67%
2022-11-10	0	0.061	0.046	0.061	0.050	0.064	42,000	2,350	0.0560	0.061	0.046	0.061	0.050	0.064	42,000	0.0560	5.17%
2022-11-09	0	0.058	0.052	0.058	0.048	0.070	298,000	15,484	0.0520	0.058	0.052	0.058	0.048	0.070	298,000	0.0520	-6.45%
2022-11-08	0	0.062	0.058	0.065	0.046	0.069	804,000	49,908	0.0621	0.062	0.058	0.065	0.046	0.069	804,000	0.0621	34.78%
2022-11-07	0	0.046	0.046	0.054	0.046	0.046	2,000	92	0.0460	0.046	0.046	0.054	0.046	0.046	2,000	0.0460	0.00%
2022-11-04	0	0.046	0.046	0.055	0.045	0.046	234,000	10,744	0.0459	0.046	0.046	0.055	0.045	0.046	234,000	0.0459	-9.80%
2022-11-03	0	0.051	0.046	0.055	-	-	0	0	-	0.051	0.046	0.055	-	-	0	-	0.00%
2022-11-02	0	0.051	0.048	0.051	0.051	0.051	6,000	306	0.0510	0.051	0.048	0.051	0.051	0.051	6,000	0.0510	0.00%
2022-11-01	0	0.051	0.045	0.051	-	-	0	0	-	0.051	0.045	0.051	-	-	0	-	-7.27%
2022-10-31	0	0.055	0.045	0.057	-	-	0	0	-	0.055	0.045	0.057	-	-	0	-	0.00%
2022-10-28	0	0.055	0.045	0.065	-	-	0	0	-	0.055	0.045	0.065	-	-	0	-	0.00%
2022-10-27	0	0.055	0.045	0.055	-	-	0	0	-	0.055	0.045	0.055	-	-	0	-	0.00%
2022-10-26	0	0.055	0.045	0.063	-	-	0	0	-	0.055	0.045	0.063	-	-	0	-	0.00%
2022-10-25	0	0.055	0.055	0.064	-	-	0	0	-	0.055	0.055	0.064	-	-	0	-	0.00%
2022-10-24	0	0.055	0.046	0.055	0.055	0.055	10,000	550	0.0550	0.055	0.046	0.055	0.055	0.055	10,000	0.0550	0.00%
2022-10-21	0	0.055	0.055	0.067	-	-	0	0	-	0.055	0.055	0.067	-	-	0	-	3.77%
2022-10-20	0	0.053	0.053	0.066	-	-	0	0	-	0.053	0.053	0.066	-	-	0	-	0.00%
2022-10-19	0	0.053	0.053	0.069	0.047	0.047	40,000	1,880	0.0470	0.053	0.053	0.069	0.047	0.047	40,000	0.0470	-1.85%
2022-10-18	0	0.054	0.048	0.054	-	-	0	0	-	0.054	0.048	0.054	-	-	0	-	0.00%
2022-10-17	0	0.054	0.054	0.060	0.054	0.064	464,000	26,402	0.0569	0.054	0.054	0.060	0.054	0.064	464,000	0.0569	1.89%
2022-10-14	0	0.053	0.051	0.053	-	-	0	0	-	0.053	0.051	0.053	-	-	0	-	-1.85%
2022-10-13	0	0.054	0.050	0.070	0.050	0.055	404,000	20,410	0.0505	0.054	0.050	0.070	0.050	0.055	404,000	0.0505	0.00%
2022-10-12	0	0.054	0.052	0.060	0.050	0.054	392,000	20,350	0.0519	0.054	0.052	0.060	0.050	0.054	392,000	0.0519	-5.26%
2022-10-11	0	0.057	0.050	0.065	-	-	0	0	-	0.057	0.050	0.065	-	-	0	-	0.00%
2022-10-10	0	0.057	0.050	0.060	-	-	0	0	-	0.057	0.050	0.060	-	-	0	-	0.00%
2022-10-07	0	0.057	0.054	0.063	-	-	0	0	-	0.057	0.054	0.063	-	-	0	-	0.00%
2022-10-06	0	0.057	0.057	0.073	0.056	0.056	2,000	112	0.0560	0.057	0.057	0.073	0.056	0.056	2,000	0.0560	-8.06%
2022-10-05	0	0.062	0.060	0.073	0.062	0.062	40,000	2,480	0.0620	0.062	0.060	0.073	0.062	0.062	40,000	0.0620	-3.13%
2022-10-03	0	0.064	0.062	0.070	-	-	0	0	-	0.064	0.062	0.070	-	-	0	-	0.00%
2022-09-30	0	0.064	0.063	0.074	-	-	0	0	-	0.064	0.063	0.074	-	-	0	-	0.00%
2022-09-29	0	0.064	0.064	0.069	0.063	0.093	1,764,000	129,766	0.0736	0.064	0.064	0.069	0.063	0.093	1,764,000	0.0736	-3.03%
2022-09-28	0	0.066	0.061	0.075	0.060	0.063	1,034,000	63,332	0.0612	0.066	0.061	0.075	0.060	0.063	1,034,000	0.0612	-1.49%
2022-09-27	0	0.067	0.058	0.067	-	-	0	0	-	0.067	0.058	0.067	-	-	0	-	-1.47%
2022-09-26	0	0.068	0.058	0.068	-	-	0	0	-	0.068	0.058	0.068	-	-	0	-	0.00%
2022-09-23	0	0.068	0.058	0.072	-	-	0	0	-	0.068	0.058	0.072	-	-	0	-	0.00%
2022-09-22	0	0.068	0.063	0.073	0.068	0.068	76,000	5,168	0.0680	0.068	0.063	0.073	0.068	0.068	76,000	0.0680	-1.45%
2022-09-21	0	0.069	0.067	0.071	0.065	0.074	668,000	44,682	0.0669	0.069	0.067	0.071	0.065	0.074	668,000	0.0669	-6.76%
2022-09-20	0	0.074	0.063	0.080	0.074	0.074	82,000	6,068	0.0740	0.074	0.063	0.080	0.074	0.074	82,000	0.0740	0.00%
2022-09-19	0	0.074	0.074	0.080	-	-	0	0	-	0.074	0.074	0.080	-	-	0	-	1.37%
2022-09-16	0	0.073	0.073	0.085	0.073	0.074	104,000	7,612	0.0732	0.073	0.073	0.085	0.073	0.074	104,000	0.0732	-8.75%
2022-09-15	0	0.080	0.073	0.080	0.072	0.081	70,000	5,490	0.0784	0.080	0.073	0.080	0.072	0.081	70,000	0.0784	8.11%
2022-09-14	0	0.074	0.074	0.076	0.070	0.073	394,000	28,364	0.0720	0.074	0.074	0.076	0.070	0.073	394,000	0.0720	-1.33%
2022-09-13	0	0.075	0.075	0.083	0.074	0.075	304,000	22,724	0.0748	0.075	0.075	0.083	0.074	0.075	304,000	0.0748	-3.85%
2022-09-09	0	0.078	0.078	0.081	0.078	0.081	274,000	22,098	0.0806	0.078	0.078	0.081	0.078	0.081	274,000	0.0806	-2.50%
2022-09-08	0	0.080	0.080	0.084	0.080	0.087	1,306,000	106,724	0.0817	0.080	0.080	0.084	0.080	0.087	1,306,000	0.0817	-8.05%
2022-09-07	0	0.087	0.083	0.088	0.080	0.160	15,824,000	1,711,536	0.1082	0.087	0.083	0.088	0.080	0.160	15,824,000	0.1082	1.16%
2022-09-06	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2022-08-31	0	0.086	0.086	0.093	0.086	0.089	240,000	20,940	0.0873	0.086	0.086	0.093	0.086	0.089	240,000	0.0873	-8.51%
2022-08-30	0	0.094	0.086	0.094	-	-	0	0	-	0.094	0.086	0.094	-	-	0	-	0.00%
2022-08-29	0	0.094	0.085	0.094	0.085	0.094	166,000	14,246	0.0858	0.094	0.085	0.094	0.085	0.094	166,000	0.0858	8.05%
2022-08-26	0	0.087	0.087	0.095	0.087	0.113	1,110,000	98,430	0.0887	0.087	0.087	0.095	0.087	0.113	1,110,000	0.0887	-7.45%
2022-08-25	0	0.094	0.086	0.114	-	-	0	0	-	0.094	0.086	0.114	-	-	0	-	0.00%
2022-08-24	0	0.094	0.080	0.094	-	-	0	0	-	0.094	0.080	0.094	-	-	0	-	0.00%
2022-08-23	0	0.094	0.092	0.095	0.085	0.120	316,000	29,582	0.0936	0.094	0.092	0.095	0.085	0.120	316,000	0.0936	4.44%
2022-08-22	0	0.090	0.086	-	0.090	0.090	2,000	180	0.0900	0.090	0.086	-	0.090	0.090	2,000	0.0900	-5.26%
2022-08-19	0	0.095	0.087	0.095	-	-	0	0	-	0.095	0.087	0.095	-	-	0	-	0.00%
2022-08-18	0	0.095	0.085	0.095	0.085	0.095	20,000	1,740	0.0870	0.095	0.085	0.095	0.085	0.095	20,000	0.0870	11.76%
2022-08-17	0	0.085	0.085	0.095	0.085	0.085	42,000	3,570	0.0850	0.085	0.085	0.095	0.085	0.085	42,000	0.0850	-5.56%
2022-08-16	0	0.090	0.085	0.095	-	-	0	0	-	0.090	0.085	0.095	-	-	0	-	0.00%
2022-08-15	0	0.090	0.085	0.110	-	-	0	0	-	0.090	0.085	0.110	-	-	0	-	0.00%
2022-08-12	0	0.090	0.088	0.097	0.085	0.090	300,000	26,000	0.0867	0.090	0.088	0.097	0.085	0.090	300,000	0.0867	0.00%
2022-08-11	0	0.090	0.089	0.090	0.090	0.090	228,000	20,520	0.0900	0.090	0.089	0.090	0.090	0.090	228,000	0.0900	1.12%
2022-08-10	0	0.089	0.089	0.097	0.089	0.090	58,000	5,210	0.0898	0.089	0.089	0.097	0.089	0.090	58,000	0.0898	-7.29%
2022-08-09	0	0.096	0.088	0.096	0.087	0.096	170,000	15,076	0.0887	0.096	0.088	0.096	0.087	0.096	170,000	0.0887	5.49%
2022-08-08	0	0.091	0.091	0.097	0.090	0.100	12,000	1,100	0.0917	0.091	0.091	0.097	0.090	0.100	12,000	0.0917	1.11%
2022-08-05	0	0.090	0.085	0.090	0.083	0.090	48,000	4,164	0.0868	0.090	0.085	0.090	0.083	0.090	48,000	0.0868	3.45%
2022-08-04	0	0.087	0.086	0.093	0.085	0.087	4,000	344	0.0860	0.087	0.086	0.093	0.085	0.087	4,000	0.0860	-1.14%
2022-08-03	0	0.088	0.087	0.092	0.087	0.092	236,000	21,052	0.0892	0.088	0.087	0.092	0.087	0.092	236,000	0.0892	-1.12%
2022-08-02	0	0.089	0.089	0.091	0.088	0.093	1,210,000	111,248	0.0919	0.089	0.089	0.091	0.088	0.093	1,210,000	0.0919	-4.30%
2022-08-01	0	0.093	0.093	0.094	0.093	0.107	1,690,000	164,882	0.0976	0.093	0.093	0.094	0.093	0.107	1,690,000	0.0976	-4.12%
2022-07-29	0	0.097	0.095	0.098	0.095	0.104	2,896,000	278,124	0.0960	0.097	0.095	0.098	0.095	0.104	2,896,000	0.0960	-1.02%
2022-07-28	0	0.098	0.098	0.100	0.097	0.118	5,144,000	515,178	0.1002	0.098	0.098	0.100	0.097	0.118	5,144,000	0.1002	-13.27%
2022-07-27	0	0.113	0.101	0.113	0.096	0.113	4,708,000	455,676	0.0968	0.113	0.101	0.113	0.096	0.113	4,708,000	0.0968	17.71%
2022-07-26	0	0.096	0.096	0.100	0.095	0.100	1,742,000	168,450	0.0967	0.096	0.096	0.100	0.095	0.100	1,742,000	0.0967	-4.95%
2022-07-25	0	0.101	0.095	0.102	0.090	0.104	3,730,000	350,938	0.0941	0.101	0.095	0.102	0.090	0.104	3,730,000	0.0941	12.22%
2022-07-22	0	0.090	0.089	0.090	0.090	0.094	1,554,000	141,984	0.0914	0.090	0.089	0.090	0.090	0.094	1,554,000	0.0914	-5.26%
2022-07-21	0	0.095	0.095	0.097	0.095	0.097	144,000	13,728	0.0953	0.095	0.095	0.097	0.095	0.097	144,000	0.0953	-3.06%
2022-07-20	0	0.098	0.095	0.098	0.095	0.100	622,000	60,640	0.0975	0.098	0.095	0.098	0.095	0.100	622,000	0.0975	-2.00%
2022-07-19	0	0.100	0.100	0.103	0.100	0.103	152,000	15,236	0.1002	0.100	0.100	0.103	0.100	0.103	152,000	0.1002	-3.85%
2022-07-18	0	0.104	0.099	0.105	0.100	0.107	344,000	34,540	0.1004	0.104	0.099	0.105	0.100	0.107	344,000	0.1004	-3.70%
2022-07-15	0	0.108	0.101	0.109	0.101	0.110	798,000	83,330	0.1044	0.108	0.101	0.109	0.101	0.110	798,000	0.1044	-0.92%
2022-07-14	0	0.109	0.102	0.109	0.101	0.111	208,000	22,162	0.1065	0.109	0.102	0.109	0.101	0.111	208,000	0.1065	-0.91%
2022-07-13	0	0.110	0.110	0.114	0.109	0.124	1,548,000	171,234	0.1106	0.110	0.110	0.114	0.109	0.124	1,548,000	0.1106	-3.51%
2022-07-12	0	0.114	0.114	0.116	0.114	0.118	1,040,000	119,566	0.1150	0.114	0.114	0.116	0.114	0.118	1,040,000	0.1150	-4.20%
2022-07-11	0	0.119	0.118	0.119	0.115	0.121	494,000	58,358	0.1181	0.119	0.118	0.119	0.115	0.121	494,000	0.1181	-1.65%
2022-07-08	0	0.121	0.121	0.134	0.111	0.129	542,000	66,684	0.1230	0.121	0.121	0.134	0.111	0.129	542,000	0.1230	-9.70%
2022-07-07	0	0.134	0.133	0.134	0.126	0.150	1,118,000	147,690	0.1321	0.134	0.133	0.134	0.126	0.150	1,118,000	0.1321	-12.99%
2022-07-06	0	0.154	0.154	0.155	0.125	0.195	21,768,000	3,488,666	0.1603	0.154	0.154	0.155	0.125	0.195	21,768,000	0.1603	41.28%
2022-07-05	0	0.109	0.106	0.110	0.107	0.111	636,000	68,922	0.1084	0.109	0.106	0.110	0.107	0.111	636,000	0.1084	-1.80%
2022-07-04	0	0.111	0.111	0.113	0.106	0.112	416,000	45,100	0.1084	0.111	0.111	0.113	0.106	0.112	416,000	0.1084	-0.89%
2022-06-30	0	0.112	0.112	0.113	0.110	0.113	192,000	21,388	0.1114	0.112	0.112	0.113	0.110	0.113	192,000	0.1114	-1.75%
2022-06-29	0	0.114	0.110	0.114	0.110	0.116	182,000	20,940	0.1151	0.114	0.110	0.114	0.110	0.116	182,000	0.1151	-2.56%
2022-06-28	0	0.117	0.115	0.119	0.106	0.117	316,000	35,406	0.1120	0.117	0.115	0.119	0.106	0.117	316,000	0.1120	-3.31%
2022-06-27	0	0.121	0.115	0.125	0.105	0.127	826,000	96,422	0.1167	0.121	0.115	0.125	0.105	0.127	826,000	0.1167	3.42%
2022-06-24	0	0.117	0.115	0.117	0.119	0.119	32,000	3,784	0.1183	0.117	0.115	0.117	0.119	0.119	32,000	0.1183	-2.50%
2022-06-23	0	0.120	0.117	0.123	0.117	0.124	458,000	55,500	0.1212	0.120	0.117	0.123	0.117	0.124	458,000	0.1212	1.69%
2022-06-22	0	0.118	0.118	0.121	0.115	0.130	2,076,000	247,032	0.1190	0.118	0.118	0.121	0.115	0.130	2,076,000	0.1190	-13.24%
2022-06-21	0	0.136	0.124	0.138	0.101	0.136	1,960,000	231,548	0.1181	0.136	0.124	0.138	0.101	0.136	1,960,000	0.1181	2.26%
2022-06-20	0	0.133	0.133	0.135	0.128	0.148	718,000	95,204	0.1326	0.133	0.133	0.135	0.128	0.148	718,000	0.1326	-10.14%
2022-06-17	0	0.148	0.139	0.148	0.138	0.158	1,018,000	144,004	0.1415	0.148	0.139	0.148	0.138	0.158	1,018,000	0.1415	-2.63%
2022-06-16	0	0.152	0.148	0.152	0.145	0.177	2,384,000	385,412	0.1617	0.152	0.148	0.152	0.145	0.177	2,384,000	0.1617	-5.00%
2022-06-15	0	0.160	0.159	0.162	0.158	0.181	2,962,000	486,316	0.1642	0.160	0.159	0.162	0.158	0.181	2,962,000	0.1642	-12.57%
2022-06-14	0	0.183	0.181	0.183	0.179	0.198	3,560,000	655,306	0.1841	0.183	0.181	0.183	0.179	0.198	3,560,000	0.1841	-6.15%
2022-06-13	0	0.195	0.193	0.195	0.185	0.227	11,328,000	2,236,140	0.1974	0.195	0.193	0.195	0.185	0.227	11,328,000	0.1974	-14.10%
2022-06-10	0	0.227	0.216	0.227	0.178	0.325	29,104,000	7,256,884	0.2493	0.227	0.216	0.227	0.178	0.325	29,104,000	0.2493	27.53%
2022-06-09	0	0.178	0.177	0.178	0.139	0.260	27,418,000	5,992,966	0.2186	0.178	0.177	0.178	0.139	0.260	27,418,000	0.2186	117.07%
2022-06-08	0	0.082	0.080	0.081	0.082	0.082	40,000	3,280	0.0820	0.082	0.080	0.081	0.082	0.082	40,000	0.0820	-4.65%
2022-06-07	0	0.086	0.080	0.086	-	-	0	0	-	0.086	0.080	0.086	-	-	0	-	0.00%
2022-06-06	0	0.086	0.082	0.086	-	-	0	0	-	0.086	0.082	0.086	-	-	0	-	0.00%
2022-06-02	0	0.086	0.080	0.086	-	-	0	0	-	0.086	0.080	0.086	-	-	0	-	0.00%
2022-06-01	0	0.086	0.085	0.086	0.086	0.086	30,000	2,580	0.0860	0.086	0.085	0.086	0.086	0.086	30,000	0.0860	1.18%
2022-05-31	0	0.085	0.085	-	-	-	0	0	-	0.085	0.085	-	-	-	0	-	0.00%
2022-05-30	0	0.085	0.085	-	-	-	0	0	-	0.085	0.085	-	-	-	0	-	0.00%
2022-05-27	0	0.085	0.085	-	-	-	0	0	-	0.085	0.085	-	-	-	0	-	0.00%
2022-05-26	0	0.085	0.085	-	0.084	0.084	2,000	168	0.0840	0.085	0.085	-	0.084	0.084	2,000	0.0840	-10.53%
2022-05-25	0	0.095	0.083	-	-	-	0	0	-	0.095	0.083	-	-	-	0	-	0.00%
2022-05-24	0	0.095	0.083	-	-	-	0	0	-	0.095	0.083	-	-	-	0	-	0.00%
2022-05-23	0	0.095	0.083	-	-	-	0	0	-	0.095	0.083	-	-	-	0	-	0.00%
2022-05-20	0	0.095	0.083	-	-	-	0	0	-	0.095	0.083	-	-	-	0	-	0.00%
2022-05-19	0	0.095	0.082	-	-	-	0	0	-	0.095	0.082	-	-	-	0	-	0.00%
2022-05-18	0	0.095	0.082	-	-	-	0	0	-	0.095	0.082	-	-	-	0	-	0.00%
2022-05-17	0	0.095	0.082	0.095	-	-	0	0	-	0.095	0.082	0.095	-	-	0	-	0.00%
2022-05-16	0	0.095	0.082	-	-	-	0	0	-	0.095	0.082	-	-	-	0	-	0.00%
2022-05-13	0	0.095	0.082	-	-	-	0	0	-	0.095	0.082	-	-	-	0	-	0.00%
2022-05-12	0	0.095	0.082	-	-	-	0	0	-	0.095	0.082	-	-	-	0	-	0.00%
2022-05-11	0	0.095	0.095	-	-	-	0	0	-	0.095	0.095	-	-	-	0	-	3.26%
2022-05-10	0	0.092	0.071	-	0.092	0.092	20,000	1,840	0.0920	0.092	0.071	-	0.092	0.092	20,000	0.0920	10.84%
2022-05-06	0	0.083	0.083	0.092	-	-	0	0	-	0.083	0.083	0.092	-	-	0	-	0.00%
2022-05-05	0	0.083	0.082	0.092	0.081	0.083	32,000	2,624	0.0820	0.083	0.082	0.092	0.081	0.083	32,000	0.0820	-13.54%
2022-05-04	0	0.096	0.080	0.096	-	-	0	0	-	0.096	0.080	0.096	-	-	0	-	0.00%
2022-05-03	0	0.096	0.072	0.096	-	-	0	0	-	0.096	0.072	0.096	-	-	0	-	0.00%
2022-04-29	0	0.096	0.072	0.096	-	-	0	0	-	0.096	0.072	0.096	-	-	0	-	0.00%
2022-04-28	0	0.096	0.081	0.096	0.096	0.096	46,000	4,416	0.0960	0.096	0.081	0.096	0.096	0.096	46,000	0.0960	15.66%
2022-04-27	0	0.083	0.083	0.100	0.080	0.080	84,000	6,720	0.0800	0.083	0.083	0.100	0.080	0.080	84,000	0.0800	-10.75%
2022-04-26	0	0.093	0.093	0.100	-	-	0	0	-	0.093	0.093	0.100	-	-	0	-	0.00%
2022-04-25	0	0.093	0.093	0.101	0.093	0.093	16,000	1,488	0.0930	0.093	0.093	0.101	0.093	0.093	16,000	0.0930	-8.82%
2022-04-22	0	0.102	0.095	0.103	0.095	0.103	68,000	6,914	0.1017	0.102	0.095	0.103	0.095	0.103	68,000	0.1017	6.25%
2022-04-21	0	0.096	0.096	0.103	0.096	0.096	26,000	2,496	0.0960	0.096	0.096	0.103	0.096	0.096	26,000	0.0960	2.13%
2022-04-20	0	0.094	0.094	0.102	0.093	0.102	22,000	2,226	0.1012	0.094	0.094	0.102	0.093	0.102	22,000	0.1012	-7.84%
2022-04-19	0	0.102	0.092	0.103	-	-	0	0	-	0.102	0.092	0.103	-	-	0	-	0.00%
2022-04-14	0	0.102	0.096	0.110	0.102	0.102	2,000	204	0.1020	0.102	0.096	0.110	0.102	0.102	2,000	0.1020	-8.11%
2022-04-13	0	0.111	0.082	0.111	-	-	0	0	-	0.111	0.082	0.111	-	-	0	-	0.00%
2022-04-12	0	0.111	0.105	0.111	0.101	0.118	1,038,000	112,752	0.1086	0.111	0.105	0.111	0.101	0.118	1,038,000	0.1086	-15.27%
2022-04-11	0	0.131	0.122	0.130	-	-	0	0	-	0.131	0.122	0.130	-	-	0	-	-2.24%
2022-04-08	0	0.134	0.122	0.133	-	-	0	0	-	0.134	0.122	0.133	-	-	0	-	-2.90%
2022-04-07	0	0.138	0.122	0.137	0.125	0.138	24,000	3,026	0.1261	0.138	0.122	0.137	0.125	0.138	24,000	0.1261	-1.43%
2022-04-06	0	0.140	0.125	0.140	-	-	0	0	-	0.140	0.125	0.140	-	-	0	-	0.00%
2022-04-04	0	0.140	0.125	0.140	-	-	0	0	-	0.140	0.125	0.140	-	-	0	-	0.00%
2022-04-01	0	0.140	0.125	0.140	-	-	0	0	-	0.140	0.125	0.140	-	-	0	-	0.00%
2022-03-31	0	0.140	0.125	0.140	-	-	0	0	-	0.140	0.125	0.140	-	-	0	-	0.00%
2022-03-30	0	0.140	0.125	0.140	0.140	0.140	22,000	3,080	0.1400	0.140	0.125	0.140	0.140	0.140	22,000	0.1400	0.00%
2022-03-29	0	0.140	0.126	0.140	-	-	0	0	-	0.140	0.126	0.140	-	-	0	-	0.00%
2022-03-28	0	0.140	0.126	0.140	-	-	0	0	-	0.140	0.126	0.140	-	-	0	-	0.00%
2022-03-25	0	0.140	0.127	0.147	0.140	0.140	80,000	11,200	0.1400	0.140	0.127	0.147	0.140	0.140	80,000	0.1400	-4.11%
2022-03-24	0	0.146	0.125	0.146	-	-	0	0	-	0.146	0.125	0.146	-	-	0	-	-0.68%
2022-03-23	0	0.147	0.125	0.148	-	-	0	0	-	0.147	0.125	0.148	-	-	0	-	0.00%
2022-03-22	0	0.147	0.124	0.147	0.128	0.147	70,000	9,150	0.1307	0.147	0.124	0.147	0.128	0.147	70,000	0.1307	-3.92%
2022-03-21	0	0.153	-	0.153	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2022-03-18	0	0.153	0.130	0.153	-	-	0	0	-	0.153	0.130	0.153	-	-	0	-	-1.29%
2022-03-17	0	0.155	0.131	0.155	0.130	0.155	40,000	5,650	0.1413	0.155	0.131	0.155	0.130	0.155	40,000	0.1413	-3.12%
2022-03-16	0	0.160	-	0.160	0.150	0.160	10,000	1,560	0.1560	0.160	-	0.160	0.150	0.160	10,000	0.1560	9.59%
2022-03-15	0	0.146	-	0.146	-	-	0	0	-	0.146	-	0.146	-	-	0	-	-2.67%
2022-03-14	0	0.150	0.122	0.150	0.151	0.151	32,000	4,832	0.1510	0.150	0.122	0.150	0.151	0.151	32,000	0.1510	9.49%
2022-03-11	0	0.137	0.122	0.170	0.122	0.136	32,000	4,100	0.1281	0.137	0.122	0.170	0.122	0.136	32,000	0.1281	0.74%
2022-03-10	0	0.136	0.130	0.140	0.121	0.136	156,000	20,028	0.1284	0.136	0.130	0.140	0.121	0.136	156,000	0.1284	4.62%
2022-03-09	0	0.130	-	0.129	0.129	0.130	94,000	12,196	0.1297	0.130	-	0.129	0.129	0.130	94,000	0.1297	-0.76%
2022-03-08	0	0.131	0.116	0.131	0.131	0.140	168,000	22,222	0.1323	0.131	0.116	0.131	0.131	0.140	168,000	0.1323	-21.56%
2022-03-07	0	0.167	-	0.166	-	-	0	0	-	0.167	-	0.166	-	-	0	-	0.00%
2022-03-04	0	0.167	-	0.167	-	-	0	0	-	0.167	-	0.167	-	-	0	-	-0.60%
2022-03-03	0	0.168	-	0.164	-	-	0	0	-	0.168	-	0.164	-	-	0	-	-0.59%
2022-03-02	0	0.169	-	0.169	-	-	0	0	-	0.169	-	0.169	-	-	0	-	-0.59%
2022-03-01	0	0.170	0.120	0.168	-	-	0	0	-	0.170	0.120	0.168	-	-	0	-	-1.16%
2022-02-28	0	0.172	0.139	0.170	0.138	0.173	60,000	8,436	0.1406	0.172	0.139	0.170	0.138	0.173	60,000	0.1406	12.42%
2022-02-25	0	0.153	0.138	0.152	0.148	0.153	12,000	1,786	0.1488	0.153	0.138	0.152	0.148	0.153	12,000	0.1488	-4.37%
2022-02-24	0	0.160	0.145	0.160	-	-	0	0	-	0.160	0.145	0.160	-	-	0	-	-5.33%
2022-02-23	0	0.169	0.148	0.170	-	-	0	0	-	0.169	0.148	0.170	-	-	0	-	0.00%
2022-02-22	0	0.169	0.148	0.169	-	-	0	0	-	0.169	0.148	0.169	-	-	0	-	-0.59%
2022-02-21	0	0.170	0.152	0.166	0.160	0.170	538,000	87,080	0.1619	0.170	0.152	0.166	0.160	0.170	538,000	0.1619	-8.60%
2022-02-18	0	0.186	-	0.192	0.186	0.186	6,000	1,116	0.1860	0.186	-	0.192	0.186	0.186	6,000	0.1860	0.00%
2022-02-17	0	0.186	0.156	0.190	-	-	0	0	-	0.186	0.156	0.190	-	-	0	-	0.00%
2022-02-16	0	0.186	0.157	0.186	-	-	0	0	-	0.186	0.157	0.186	-	-	0	-	0.00%
2022-02-15	0	0.186	0.144	0.186	-	-	0	0	-	0.186	0.144	0.186	-	-	0	-	0.00%
2022-02-14	0	0.186	0.156	0.186	0.152	0.195	816,000	141,576	0.1735	0.186	0.156	0.186	0.152	0.195	816,000	0.1735	-1.06%
2022-02-11	0	0.188	-	0.188	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2022-02-10	0	0.188	0.149	0.188	0.169	0.191	878,000	157,358	0.1792	0.188	0.149	0.188	0.169	0.191	878,000	0.1792	11.24%
2022-02-09	0	0.169	-	0.193	-	-	0	0	-	0.169	-	0.193	-	-	0	-	0.00%
2022-02-08	0	0.169	0.033	0.177	0.160	0.169	4,000	658	0.1645	0.169	0.033	0.177	0.160	0.169	4,000	0.1645	0.00%
2022-02-07	0	0.169	-	0.169	-	-	0	0	-	0.169	-	0.169	-	-	0	-	0.00%
2022-02-04	0	0.169	0.132	0.169	-	-	0	0	-	0.169	0.132	0.169	-	-	0	-	0.00%
2022-01-31	0	0.169	-	0.169	-	-	0	0	-	0.169	-	0.169	-	-	0	-	0.00%
2022-01-28	0	0.169	-	0.169	-	-	0	0	-	0.169	-	0.169	-	-	0	-	0.00%
2022-01-27	0	0.169	0.052	0.169	-	-	0	0	-	0.169	0.052	0.169	-	-	0	-	0.00%
2022-01-26	0	0.169	0.143	0.169	0.142	0.171	14,000	2,162	0.1544	0.169	0.143	0.169	0.142	0.171	14,000	0.1544	-1.74%
2022-01-25	0	0.172	-	0.172	0.172	0.172	20,000	3,440	0.1720	0.172	-	0.172	0.172	0.172	20,000	0.1720	0.00%
2022-01-24	0	0.172	0.125	0.172	-	-	0	0	-	0.172	0.125	0.172	-	-	0	-	0.00%
2022-01-21	0	0.172	0.125	0.172	-	-	0	0	-	0.172	0.125	0.172	-	-	0	-	0.00%
2022-01-20	0	0.172	0.125	0.172	-	-	0	0	-	0.172	0.125	0.172	-	-	0	-	0.00%
2022-01-19	0	0.172	0.125	0.172	-	-	0	0	-	0.172	0.125	0.172	-	-	0	-	0.00%
2022-01-18	0	0.172	0.140	0.180	0.134	0.172	78,000	12,710	0.1629	0.172	0.140	0.180	0.134	0.172	78,000	0.1629	1.78%
2022-01-17	0	0.169	-	0.169	-	-	0	0	-	0.169	-	0.169	-	-	0	-	0.00%
2022-01-14	0	0.169	0.134	0.169	-	-	0	0	-	0.169	0.134	0.169	-	-	0	-	-3.98%
2022-01-13	0	0.176	-	0.176	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
2022-01-12	0	0.176	-	0.176	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
2022-01-11	0	0.176	0.125	0.176	-	-	0	0	-	0.176	0.125	0.176	-	-	0	-	0.00%
2022-01-10	0	0.176	-	0.176	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
2022-01-07	0	0.176	-	0.176	-	-	0	0	-	0.176	-	0.176	-	-	0	-	-0.56%
2022-01-06	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	0.00%
2022-01-05	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	0.00%
2022-01-04	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	0.00%
2022-01-03	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	0.00%
2021-12-31	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	0.00%
2021-12-30	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	0.00%
2021-12-29	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	-0.56%
2021-12-28	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2021-12-24	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2021-12-23	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2021-12-22	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2021-12-21	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2021-12-20	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2021-12-17	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2021-12-16	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2021-12-15	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2021-12-14	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2021-12-13	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2021-12-10	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2021-12-09	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2021-12-08	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2021-12-07	0	0.178	0.125	0.178	-	-	12,000	2,124	0.1770	0.178	0.125	0.178	-	-	12,000	0.1770	0.00%
2021-12-06	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	-0.56%
2021-12-03	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2021-12-02	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2021-12-01	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2021-11-30	0	0.179	-	0.179	0.179	0.179	2,000	358	0.1790	0.179	-	0.179	0.179	0.179	2,000	0.1790	0.00%
2021-11-29	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2021-11-26	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2021-11-25	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	-3.76%
2021-11-24	0	0.186	-	0.186	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
2021-11-23	0	0.186	-	0.186	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
2021-11-22	0	0.186	-	0.186	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
2021-11-19	0	0.186	0.140	0.186	-	-	0	0	-	0.186	0.140	0.186	-	-	0	-	0.00%
2021-11-18	0	0.186	-	0.186	-	-	0	0	-	0.186	-	0.186	-	-	0	-	-0.53%
2021-11-17	0	0.187	0.138	0.187	0.180	0.190	30,000	5,430	0.1810	0.187	0.138	0.187	0.180	0.190	30,000	0.1810	5.65%
2021-11-16	0	0.177	0.177	0.197	0.173	0.173	2,000	346	0.1730	0.177	0.177	0.197	0.173	0.173	2,000	0.1730	0.00%
2021-11-15	0	0.177	-	0.185	0.170	0.177	4,000	694	0.1735	0.177	-	0.185	0.170	0.177	4,000	0.1735	0.00%
2021-11-12	0	0.177	0.146	0.177	0.168	0.181	40,000	6,830	0.1708	0.177	0.146	0.177	0.168	0.181	40,000	0.1708	5.36%
2021-11-11	0	0.168	0.163	0.175	0.168	0.168	64,000	10,792	0.1686	0.168	0.163	0.175	0.168	0.168	64,000	0.1686	12.75%
2021-11-10	0	0.149	0.149	0.169	0.149	0.149	44,000	6,556	0.1490	0.149	0.149	0.169	0.149	0.149	44,000	0.1490	6.43%
2021-11-09	0	0.140	0.140	0.163	-	-	0	0	-	0.140	0.140	0.163	-	-	0	-	3.70%
2021-11-08	0	0.135	0.135	0.155	0.135	0.135	56,000	7,560	0.1350	0.135	0.135	0.155	0.135	0.135	56,000	0.1350	0.00%
2021-11-05	0	0.135	0.135	0.172	-	-	0	0	-	0.135	0.135	0.172	-	-	0	-	0.00%
2021-11-04	0	0.135	0.135	0.165	0.133	0.133	30,000	3,990	0.1330	0.135	0.135	0.165	0.133	0.133	30,000	0.1330	-3.57%
2021-11-03	0	0.140	0.133	0.172	-	-	0	0	-	0.140	0.133	0.172	-	-	0	-	0.00%
2021-11-02	0	0.140	0.138	0.166	0.140	0.144	520,000	74,800	0.1438	0.140	0.138	0.166	0.140	0.144	520,000	0.1438	-13.04%
2021-11-01	0	0.161	0.144	0.170	-	-	0	0	-	0.161	0.144	0.170	-	-	0	-	0.00%
2021-10-29	0	0.161	0.140	0.161	-	-	0	0	-	0.161	0.140	0.161	-	-	0	-	-1.83%
2021-10-28	0	0.164	0.148	0.172	-	-	0	0	-	0.164	0.148	0.172	-	-	0	-	0.00%
2021-10-27	0	0.164	0.148	0.164	-	-	0	0	-	0.164	0.148	0.164	-	-	0	-	0.00%
2021-10-26	0	0.164	0.148	0.172	-	-	0	0	-	0.164	0.148	0.172	-	-	0	-	0.00%
2021-10-25	0	0.164	0.140	0.170	0.162	0.164	198,000	32,288	0.1631	0.164	0.140	0.170	0.162	0.164	198,000	0.1631	17.14%
2021-10-22	0	0.140	0.140	0.172	-	-	0	0	-	0.140	0.140	0.172	-	-	0	-	0.00%
2021-10-21	0	0.140	0.140	0.172	-	-	0	0	-	0.140	0.140	0.172	-	-	0	-	0.00%
2021-10-20	0	0.140	0.140	0.172	-	-	0	0	-	0.140	0.140	0.172	-	-	0	-	0.00%
2021-10-19	0	0.140	0.140	0.172	-	-	0	0	-	0.140	0.140	0.172	-	-	0	-	0.00%
2021-10-18	0	0.140	0.140	0.172	0.140	0.140	8,000	1,120	0.1400	0.140	0.140	0.172	0.140	0.140	8,000	0.1400	0.00%
2021-10-15	0	0.140	0.140	0.172	-	-	0	0	-	0.140	0.140	0.172	-	-	0	-	0.00%
2021-10-12	0	0.140	0.140	0.172	0.140	0.140	30,000	4,200	0.1400	0.140	0.140	0.172	0.140	0.140	30,000	0.1400	-3.45%
2021-10-11	0	0.145	0.140	0.172	-	-	0	0	-	0.145	0.140	0.172	-	-	0	-	0.00%
2021-10-08	0	0.145	0.140	0.172	-	-	0	0	-	0.145	0.140	0.172	-	-	0	-	3.57%
2021-10-07	0	0.140	0.140	0.170	0.140	0.140	30,000	4,200	0.1400	0.140	0.140	0.170	0.140	0.140	30,000	0.1400	2.19%
2021-10-06	0	0.137	0.137	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	0.00%
2021-10-05	0	0.137	0.137	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	0.74%
2021-10-04	0	0.136	0.136	0.150	-	-	4,000	516	0.1290	0.136	0.136	0.150	-	-	4,000	0.1290	6.25%
2021-09-30	0	0.128	0.128	0.145	0.125	0.125	10,000	1,250	0.1250	0.128	0.128	0.145	0.125	0.125	10,000	0.1250	-14.67%
2021-09-29	0	0.150	0.125	0.150	-	-	0	0	-	0.150	0.125	0.150	-	-	0	-	-3.85%
2021-09-28	0	0.156	0.140	0.180	-	-	0	0	-	0.156	0.140	0.180	-	-	0	-	0.00%
2021-09-27	0	0.156	0.128	0.156	-	-	0	0	-	0.156	0.128	0.156	-	-	0	-	-2.50%
2021-09-24	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	-1.23%
2021-09-23	0	0.162	0.128	0.164	-	-	0	0	-	0.162	0.128	0.164	-	-	0	-	0.00%
2021-09-21	0	0.162	0.130	0.162	-	-	10,000	1,640	0.1640	0.162	0.130	0.162	-	-	10,000	0.1640	-1.22%
2021-09-20	0	0.164	0.125	0.178	-	-	0	0	-	0.164	0.125	0.178	-	-	0	-	0.00%
2021-09-17	0	0.164	-	0.187	-	-	0	0	-	0.164	-	0.187	-	-	0	-	0.00%
2021-09-16	0	0.164	0.150	0.169	0.150	0.172	464,000	77,280	0.1666	0.164	0.150	0.169	0.150	0.172	464,000	0.1666	9.33%
2021-09-15	0	0.150	0.150	0.170	0.125	0.150	78,000	11,496	0.1474	0.150	0.150	0.170	0.125	0.150	78,000	0.1474	0.00%
2021-09-14	0	0.150	0.149	-	-	-	0	0	-	0.150	0.149	-	-	-	0	-	0.00%
2021-09-13	0	0.150	0.150	0.185	0.150	0.150	32,000	4,800	0.1500	0.150	0.150	0.185	0.150	0.150	32,000	0.1500	0.00%
2021-09-10	0	0.150	0.150	0.190	0.149	0.149	60,000	8,940	0.1490	0.150	0.150	0.190	0.149	0.149	60,000	0.1490	-0.66%
2021-09-09	0	0.151	0.150	0.151	0.148	0.154	258,000	38,952	0.1510	0.151	0.150	0.151	0.148	0.154	258,000	0.1510	-0.66%
2021-09-08	0	0.152	0.152	0.185	0.142	0.158	940,000	141,344	0.1504	0.152	0.152	0.185	0.142	0.158	940,000	0.1504	-22.05%
2021-09-07	0	0.195	0.162	0.201	0.180	0.225	380,000	75,452	0.1986	0.195	0.162	0.201	0.180	0.225	380,000	0.1986	-3.94%
2021-09-06	0	0.203	0.203	0.204	0.190	0.230	2,240,000	473,134	0.2112	0.203	0.203	0.204	0.190	0.230	2,240,000	0.2112	45.00%
2021-09-03	0	0.140	-	0.173	-	-	0	0	-	0.140	-	0.173	-	-	0	-	0.00%
2021-09-02	0	0.140	-	0.199	-	-	0	0	-	0.140	-	0.199	-	-	0	-	0.00%
2021-09-01	0	0.140	-	0.199	-	-	0	0	-	0.140	-	0.199	-	-	0	-	0.00%
2021-08-31	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2021-08-30	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2021-08-27	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2021-08-26	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2021-08-25	0	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	0.00%
2021-08-24	0	0.140	0.125	0.140	-	-	0	0	-	0.140	0.125	0.140	-	-	0	-	-3.45%
2021-08-23	0	0.145	0.125	0.145	-	-	0	0	-	0.145	0.125	0.145	-	-	0	-	-1.36%
2021-08-20	0	0.147	-	0.147	-	-	0	0	-	0.147	-	0.147	-	-	0	-	0.00%
2021-08-19	0	0.147	-	0.169	-	-	0	0	-	0.147	-	0.169	-	-	0	-	0.00%
2021-08-18	0	0.147	-	0.169	-	-	0	0	-	0.147	-	0.169	-	-	0	-	0.00%
2021-08-17	0	0.147	-	0.169	-	-	0	0	-	0.147	-	0.169	-	-	0	-	0.00%
2021-08-16	0	0.147	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
2021-08-13	0	0.147	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
2021-08-12	0	0.147	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
2021-08-11	0	0.147	0.147	-	0.147	0.147	4,000	588	0.1470	0.147	0.147	-	0.147	0.147	4,000	0.1470	-2.65%
2021-08-10	0	0.151	-	0.151	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
2021-08-09	0	0.151	0.151	-	0.150	0.150	12,000	1,800	0.1500	0.151	0.151	-	0.150	0.150	12,000	0.1500	0.67%
2021-08-06	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	-3.23%
2021-08-05	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
2021-08-04	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	-3.73%
2021-08-03	0	0.161	-	0.161	-	-	0	0	-	0.161	-	0.161	-	-	0	-	0.00%
2021-08-02	0	0.161	-	0.190	-	-	0	0	-	0.161	-	0.190	-	-	0	-	0.00%
2021-07-30	0	0.161	0.161	0.178	0.161	0.161	4,000	644	0.1610	0.161	0.161	0.178	0.161	0.161	4,000	0.1610	0.63%
2021-07-29	0	0.160	0.160	0.169	0.160	0.160	4,000	640	0.1600	0.160	0.160	0.169	0.160	0.160	4,000	0.1600	-6.98%
2021-07-28	0	0.172	-	0.189	-	-	0	0	-	0.172	-	0.189	-	-	0	-	0.00%
2021-07-27	0	0.172	-	0.177	-	-	0	0	-	0.172	-	0.177	-	-	0	-	0.00%
2021-07-26	0	0.172	-	0.182	-	-	0	0	-	0.172	-	0.182	-	-	0	-	0.00%
2021-07-23	0	0.172	-	0.189	-	-	0	0	-	0.172	-	0.189	-	-	0	-	0.00%
2021-07-22	0	0.172	0.150	0.189	-	-	0	0	-	0.172	0.150	0.189	-	-	0	-	0.00%
2021-07-21	0	0.172	-	0.182	-	-	0	0	-	0.172	-	0.182	-	-	0	-	0.00%
2021-07-20	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2021-07-19	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2021-07-16	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2021-07-15	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2021-07-14	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2021-07-13	0	0.172	-	0.181	-	-	0	0	-	0.172	-	0.181	-	-	0	-	0.00%
2021-07-12	0	0.172	-	0.178	-	-	0	0	-	0.172	-	0.178	-	-	0	-	0.00%
2021-07-09	0	0.172	-	0.181	-	-	0	0	-	0.172	-	0.181	-	-	0	-	0.00%
2021-07-08	0	0.172	-	0.181	-	-	0	0	-	0.172	-	0.181	-	-	0	-	0.00%
2021-07-07	0	0.172	-	0.181	-	-	0	0	-	0.172	-	0.181	-	-	0	-	0.00%
2021-07-06	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	-0.58%
2021-07-05	0	0.173	-	0.173	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2021-07-02	0	0.173	-	0.178	-	-	0	0	-	0.173	-	0.178	-	-	0	-	0.00%
2021-06-30	0	0.173	-	0.181	-	-	0	0	-	0.173	-	0.181	-	-	0	-	0.00%
2021-06-29	0	0.173	-	0.180	-	-	0	0	-	0.173	-	0.180	-	-	0	-	0.00%
2021-06-28	0	0.173	-	0.173	-	-	0	0	-	0.173	-	0.173	-	-	0	-	-2.26%
2021-06-25	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	0.00%
2021-06-24	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	0.00%
2021-06-23	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	0.00%
2021-06-22	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	-0.56%
2021-06-21	0	0.178	0.140	0.178	-	-	0	0	-	0.178	0.140	0.178	-	-	0	-	0.00%
2021-06-18	0	0.178	0.139	0.178	0.150	0.178	62,000	9,356	0.1509	0.178	0.139	0.178	0.150	0.178	62,000	0.1509	12.66%
2021-06-17	0	0.158	0.143	0.168	-	-	0	0	-	0.158	0.143	0.168	-	-	0	-	0.00%
2021-06-16	0	0.158	0.139	0.166	-	-	0	0	-	0.158	0.139	0.166	-	-	0	-	0.00%
2021-06-15	0	0.158	0.139	0.161	0.158	0.158	40,000	6,320	0.1580	0.158	0.139	0.161	0.158	0.158	40,000	0.1580	-3.07%
2021-06-11	0	0.163	0.160	0.163	-	-	0	0	-	0.163	0.160	0.163	-	-	0	-	0.00%
2021-06-10	0	0.163	0.155	0.163	0.156	0.163	54,000	8,470	0.1569	0.163	0.155	0.163	0.156	0.163	54,000	0.1569	-1.21%
2021-06-09	0	0.165	0.155	0.177	-	-	0	0	-	0.165	0.155	0.177	-	-	0	-	0.00%
2021-06-08	0	0.165	-	0.177	0.165	0.165	32,000	5,280	0.1650	0.165	-	0.177	0.165	0.165	32,000	0.1650	0.00%
2021-06-07	0	0.165	-	0.175	-	-	0	0	-	0.165	-	0.175	-	-	0	-	0.00%
2021-06-04	0	0.165	0.155	0.178	0.165	0.165	2,000	330	0.1650	0.165	0.155	0.178	0.165	0.165	2,000	0.1650	0.00%
2021-06-03	0	0.165	0.165	0.170	0.165	0.165	102,000	16,830	0.1650	0.165	0.165	0.170	0.165	0.165	102,000	0.1650	0.00%
2021-06-02	0	0.165	0.165	0.178	0.165	0.165	102,000	16,830	0.1650	0.165	0.165	0.178	0.165	0.165	102,000	0.1650	0.00%
2021-06-01	0	0.165	0.165	0.180	0.160	0.165	80,000	13,100	0.1638	0.165	0.165	0.180	0.160	0.165	80,000	0.1638	2.48%
2021-05-31	0	0.161	0.161	0.182	0.161	0.165	122,000	19,762	0.1620	0.161	0.161	0.182	0.161	0.165	122,000	0.1620	-5.85%
2021-05-28	0	0.171	0.171	0.178	0.160	0.199	2,594,000	458,634	0.1768	0.171	0.171	0.178	0.160	0.199	2,594,000	0.1768	-1.16%
2021-05-27	0	0.173	0.166	0.175	0.140	0.190	2,766,000	438,952	0.1587	0.173	0.166	0.175	0.140	0.190	2,766,000	0.1587	23.57%
2021-05-26	0	0.140	0.135	0.140	0.140	0.140	420,000	58,800	0.1400	0.140	0.135	0.140	0.140	0.140	420,000	0.1400	-1.41%
2021-05-25	0	0.142	0.130	0.152	0.139	0.142	568,000	80,162	0.1411	0.142	0.130	0.152	0.139	0.142	568,000	0.1411	-5.33%
2021-05-24	0	0.150	0.150	0.152	0.142	0.150	250,000	35,678	0.1427	0.150	0.150	0.152	0.142	0.150	250,000	0.1427	-6.25%
2021-05-21	0	0.160	0.143	0.162	-	-	0	0	-	0.160	0.143	0.162	-	-	0	-	0.00%
2021-05-20	0	0.160	0.144	0.160	-	-	0	0	-	0.160	0.144	0.160	-	-	0	-	0.00%
2021-05-18	0	0.160	0.144	0.163	-	-	0	0	-	0.160	0.144	0.163	-	-	0	-	0.00%
2021-05-17	0	0.160	0.147	0.160	0.145	0.163	34,000	5,264	0.1548	0.160	0.147	0.160	0.145	0.163	34,000	0.1548	-1.23%
2021-05-14	0	0.162	0.143	0.163	0.152	0.162	210,000	32,014	0.1524	0.162	0.143	0.163	0.152	0.162	210,000	0.1524	1.25%
2021-05-13	0	0.160	0.152	0.162	-	-	0	0	-	0.160	0.152	0.162	-	-	0	-	-1.84%
2021-05-12	0	0.163	0.154	0.165	0.153	0.165	286,000	44,026	0.1539	0.163	0.154	0.165	0.153	0.165	286,000	0.1539	3.82%
2021-05-11	0	0.157	0.157	0.166	0.156	0.157	90,000	14,050	0.1561	0.157	0.157	0.166	0.156	0.157	90,000	0.1561	0.64%
2021-05-10	0	0.156	0.156	0.168	0.155	0.155	2,000	310	0.1550	0.156	0.156	0.168	0.155	0.155	2,000	0.1550	-4.88%
2021-05-07	0	0.164	0.160	-	-	-	0	0	-	0.164	0.160	-	-	-	0	-	0.00%
2021-05-06	0	0.164	0.160	0.165	-	-	0	0	-	0.164	0.160	0.165	-	-	0	-	-0.61%
2021-05-05	0	0.165	0.154	-	-	-	0	0	-	0.165	0.154	-	-	-	0	-	0.00%
2021-05-04	0	0.165	0.154	0.187	-	-	0	0	-	0.165	0.154	0.187	-	-	0	-	0.00%
2021-05-03	0	0.165	0.153	0.179	-	-	0	0	-	0.165	0.153	0.179	-	-	0	-	0.00%
2021-04-30	0	0.165	0.165	-	0.165	0.165	50,000	8,250	0.1650	0.165	0.165	-	0.165	0.165	50,000	0.1650	-2.37%
2021-04-29	0	0.169	0.169	0.189	0.167	0.167	16,000	2,672	0.1670	0.169	0.169	0.189	0.167	0.167	16,000	0.1670	1.20%
2021-04-28	0	0.167	0.166	0.190	0.167	0.167	20,000	3,340	0.1670	0.167	0.166	0.190	0.167	0.167	20,000	0.1670	0.00%
2021-04-27	0	0.167	0.167	-	0.166	0.167	96,000	16,028	0.1670	0.167	0.167	-	0.166	0.167	96,000	0.1670	0.00%
2021-04-26	0	0.167	0.167	-	0.161	0.167	120,000	19,920	0.1660	0.167	0.167	-	0.161	0.167	120,000	0.1660	0.00%
2021-04-23	0	0.167	0.163	0.188	-	-	0	0	-	0.167	0.163	0.188	-	-	0	-	0.00%
2021-04-22	0	0.167	0.164	0.191	-	-	0	0	-	0.167	0.164	0.191	-	-	0	-	0.00%
2021-04-21	0	0.167	0.161	0.196	0.167	0.167	12,000	2,004	0.1670	0.167	0.161	0.196	0.167	0.167	12,000	0.1670	-3.47%
2021-04-20	0	0.173	0.167	0.175	0.175	0.175	70,000	12,250	0.1750	0.173	0.167	0.175	0.175	0.175	70,000	0.1750	3.59%
2021-04-19	0	0.167	0.157	0.170	-	-	0	0	-	0.167	0.157	0.170	-	-	0	-	0.00%
2021-04-16	0	0.167	0.160	0.187	-	-	0	0	-	0.167	0.160	0.187	-	-	0	-	0.00%
2021-04-15	0	0.167	0.167	0.196	-	-	0	0	-	0.167	0.167	0.196	-	-	0	-	1.83%
2021-04-14	0	0.164	0.164	0.197	-	-	0	0	-	0.164	0.164	0.197	-	-	0	-	2.50%
2021-04-13	0	0.160	0.159	0.209	0.160	0.160	30,000	4,800	0.1600	0.160	0.159	0.209	0.160	0.160	30,000	0.1600	-3.61%
2021-04-12	0	0.166	0.156	-	-	-	0	0	-	0.166	0.156	-	-	-	0	-	0.00%
2021-04-09	0	0.166	0.165	0.210	0.164	0.167	14,000	2,314	0.1653	0.166	0.165	0.210	0.164	0.167	14,000	0.1653	-7.78%
2021-04-08	0	0.180	0.169	0.180	0.177	0.180	112,000	20,104	0.1795	0.180	0.169	0.180	0.177	0.180	112,000	0.1795	7.78%
2021-04-07	0	0.167	0.167	0.185	0.167	0.167	2,000	334	0.1670	0.167	0.167	0.185	0.167	0.167	2,000	0.1670	-2.34%
2021-04-01	0	0.171	0.161	0.194	-	-	0	0	-	0.171	0.161	0.194	-	-	0	-	0.00%
2021-03-31	0	0.171	0.171	0.210	0.170	0.171	6,000	1,024	0.1707	0.171	0.171	0.210	0.170	0.171	6,000	0.1707	0.59%
2021-03-30	0	0.170	0.170	0.180	0.170	0.170	10,000	1,700	0.1700	0.170	0.170	0.180	0.170	0.170	10,000	0.1700	5.59%
2021-03-29	0	0.161	0.161	0.170	0.161	0.161	2,000	322	0.1610	0.161	0.161	0.170	0.161	0.161	2,000	0.1610	-3.01%
2021-03-26	0	0.166	0.166	0.180	0.165	0.165	20,000	3,300	0.1650	0.166	0.166	0.180	0.165	0.165	20,000	0.1650	-2.92%
2021-03-25	0	0.171	0.170	0.198	0.171	0.171	104,000	17,784	0.1710	0.171	0.170	0.198	0.171	0.171	104,000	0.1710	-10.47%
2021-03-24	0	0.191	0.169	0.191	0.191	0.198	4,000	778	0.1945	0.191	0.169	0.191	0.191	0.198	4,000	0.1945	4.37%
2021-03-23	0	0.183	0.183	0.190	0.183	0.183	234,000	42,822	0.1830	0.183	0.183	0.190	0.183	0.183	234,000	0.1830	-5.18%
2021-03-22	0	0.193	0.174	0.193	0.193	0.200	48,000	9,406	0.1960	0.193	0.174	0.193	0.193	0.200	48,000	0.1960	8.43%
2021-03-19	0	0.178	0.178	0.189	0.170	0.220	112,000	21,232	0.1896	0.178	0.178	0.189	0.170	0.220	112,000	0.1896	2.30%
2021-03-18	0	0.174	0.174	0.190	-	-	0	0	-	0.174	0.174	0.190	-	-	0	-	0.00%
2021-03-17	0	0.174	0.174	0.217	0.174	0.174	156,000	27,144	0.1740	0.174	0.174	0.217	0.174	0.174	156,000	0.1740	6.75%
2021-03-16	0	0.163	0.161	0.185	-	-	0	0	-	0.163	0.161	0.185	-	-	0	-	0.00%
2021-03-15	0	0.163	0.162	-	0.161	0.164	32,000	5,232	0.1635	0.163	0.162	-	0.161	0.164	32,000	0.1635	-1.81%
2021-03-12	0	0.166	0.160	-	-	-	0	0	-	0.166	0.160	-	-	-	0	-	0.00%
2021-03-11	0	0.166	0.160	-	-	-	0	0	-	0.166	0.160	-	-	-	0	-	0.00%
2021-03-10	0	0.166	0.157	-	-	-	0	0	-	0.166	0.157	-	-	-	0	-	0.00%
2021-03-09	0	0.166	0.166	0.185	-	-	0	0	-	0.166	0.166	0.185	-	-	0	-	0.61%
2021-03-08	0	0.165	0.165	-	0.162	0.165	168,000	27,494	0.1637	0.165	0.165	-	0.162	0.165	168,000	0.1637	-4.07%
2021-03-05	0	0.172	0.165	0.172	0.172	0.172	2,000	344	0.1720	0.172	0.165	0.172	0.172	0.172	2,000	0.1720	0.00%
2021-03-04	0	0.172	0.163	-	-	-	0	0	-	0.172	0.163	-	-	-	0	-	0.00%
2021-03-03	0	0.172	0.172	-	0.172	0.172	46,000	7,912	0.1720	0.172	0.172	-	0.172	0.172	46,000	0.1720	0.00%
2021-03-02	0	0.172	0.172	-	0.172	0.172	48,000	8,256	0.1720	0.172	0.172	-	0.172	0.172	48,000	0.1720	0.00%
2021-03-01	0	0.172	0.170	-	-	-	0	0	-	0.172	0.170	-	-	-	0	-	0.00%
2021-02-26	0	0.172	0.172	0.194	0.171	0.194	250,000	47,940	0.1918	0.172	0.172	0.194	0.171	0.194	250,000	0.1918	1.18%
2021-02-25	0	0.170	0.170	0.197	0.170	0.175	186,000	32,150	0.1728	0.170	0.170	0.197	0.170	0.175	186,000	0.1728	-2.86%
2021-02-24	0	0.175	0.175	0.199	0.175	0.175	8,000	1,400	0.1750	0.175	0.175	0.199	0.175	0.175	8,000	0.1750	0.00%
2021-02-23	0	0.175	0.172	0.175	0.171	0.175	74,000	12,934	0.1748	0.175	0.172	0.175	0.171	0.175	74,000	0.1748	4.79%
2021-02-22	0	0.167	0.167	0.174	0.155	0.173	58,000	9,738	0.1679	0.167	0.167	0.174	0.155	0.173	58,000	0.1679	-7.73%
2021-02-19	0	0.181	0.180	0.181	0.166	0.181	62,000	10,322	0.1665	0.181	0.180	0.181	0.166	0.181	62,000	0.1665	0.00%
2021-02-18	0	0.181	0.181	0.186	0.181	0.181	24,000	4,344	0.1810	0.181	0.181	0.186	0.181	0.181	24,000	0.1810	0.00%
2021-02-17	0	0.181	0.178	0.181	0.162	0.200	754,000	138,320	0.1834	0.181	0.178	0.181	0.162	0.200	754,000	0.1834	-4.23%
2021-02-16	0	0.189	0.175	0.190	-	-	0	0	-	0.189	0.175	0.190	-	-	0	-	-1.05%
2021-02-11	0	0.191	0.171	0.191	0.193	0.202	4,000	790	0.1975	0.191	0.171	0.191	0.193	0.202	4,000	0.1975	-0.52%
2021-02-10	0	0.192	0.188	0.193	0.190	0.237	1,220,000	242,074	0.1984	0.192	0.188	0.193	0.190	0.237	1,220,000	0.1984	-19.33%
2021-02-09	0	0.238	0.201	0.238	0.179	0.248	386,000	87,224	0.2260	0.238	0.201	0.238	0.179	0.248	386,000	0.2260	36.00%
2021-02-08	0	0.175	0.160	0.175	-	-	0	0	-	0.175	0.160	0.175	-	-	0	-	0.00%
2021-02-05	0	0.175	0.175	0.179	0.155	0.184	166,000	28,360	0.1708	0.175	0.175	0.179	0.155	0.184	166,000	0.1708	2.34%
2021-02-04	0	0.171	0.164	0.171	0.156	0.172	32,000	5,146	0.1608	0.171	0.164	0.171	0.156	0.172	32,000	0.1608	-2.84%
2021-02-03	0	0.176	0.160	0.176	-	-	0	0	-	0.176	0.160	0.176	-	-	0	-	-0.56%
2021-02-02	0	0.177	0.165	0.177	0.155	0.188	1,178,000	185,956	0.1579	0.177	0.165	0.177	0.155	0.188	1,178,000	0.1579	4.73%
2021-02-01	0	0.169	0.162	0.219	0.169	0.169	18,000	3,042	0.1690	0.169	0.162	0.219	0.169	0.169	18,000	0.1690	0.00%
2021-01-29	0	0.169	0.153	0.170	0.169	0.173	36,000	6,148	0.1708	0.169	0.153	0.170	0.169	0.173	36,000	0.1708	-6.11%
2021-01-28	0	0.180	0.168	0.180	-	-	0	0	-	0.180	0.168	0.180	-	-	0	-	0.00%
2021-01-27	0	0.180	-	0.180	0.180	0.180	2,000	360	0.1800	0.180	-	0.180	0.180	0.180	2,000	0.1800	0.00%
2021-01-26	0	0.180	-	0.180	0.180	0.180	2,000	360	0.1800	0.180	-	0.180	0.180	0.180	2,000	0.1800	4.65%
2021-01-25	0	0.172	0.172	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2021-01-22	0	0.172	0.160	-	0.172	0.172	42,000	7,224	0.1720	0.172	0.160	-	0.172	0.172	42,000	0.1720	2.38%
2021-01-21	0	0.168	0.168	-	0.168	0.168	8,000	1,344	0.1680	0.168	0.168	-	0.168	0.168	8,000	0.1680	0.00%
2021-01-20	0	0.168	0.168	-	0.156	0.174	32,000	5,532	0.1729	0.168	0.168	-	0.156	0.174	32,000	0.1729	-3.45%
2021-01-19	0	0.174	0.165	0.180	0.165	0.174	34,000	5,780	0.1700	0.174	0.165	0.180	0.165	0.174	34,000	0.1700	5.45%
2021-01-18	0	0.165	0.140	0.175	0.165	0.165	8,000	1,320	0.1650	0.165	0.140	0.175	0.165	0.165	8,000	0.1650	0.00%
2021-01-15	0	0.165	0.165	0.180	-	-	0	0	-	0.165	0.165	0.180	-	-	0	-	0.00%
2021-01-14	0	0.165	0.165	0.178	0.165	0.166	172,000	28,548	0.1660	0.165	0.165	0.178	0.165	0.166	172,000	0.1660	0.00%
2021-01-13	0	0.165	0.165	0.178	0.165	0.170	60,000	9,910	0.1652	0.165	0.165	0.178	0.165	0.170	60,000	0.1652	-3.51%
2021-01-12	0	0.171	0.164	0.173	-	-	0	0	-	0.171	0.164	0.173	-	-	0	-	-1.16%
2021-01-11	0	0.173	0.170	0.174	0.173	0.173	100,000	17,300	0.1730	0.173	0.170	0.174	0.173	0.173	100,000	0.1730	-0.57%
2021-01-08	0	0.174	0.166	0.176	-	-	0	0	-	0.174	0.166	0.176	-	-	0	-	-1.14%
2021-01-07	0	0.176	0.164	0.179	0.176	0.176	50,000	8,800	0.1760	0.176	0.164	0.179	0.176	0.176	50,000	0.1760	1.73%
2021-01-06	0	0.173	0.166	0.175	-	-	0	0	-	0.173	0.166	0.175	-	-	0	-	-1.70%
2021-01-05	0	0.176	0.165	0.179	-	-	60,000	9,840	0.1640	0.176	0.165	0.179	-	-	60,000	0.1640	-2.22%
2021-01-04	0	0.180	0.169	0.181	0.169	0.181	82,000	14,002	0.1708	0.180	0.169	0.181	0.169	0.181	82,000	0.1708	2.86%
2020-12-31	0	0.175	0.175	0.207	0.172	0.172	2,000	344	0.1720	0.175	0.175	0.207	0.172	0.172	2,000	0.1720	-1.69%
2020-12-30	0	0.178	0.166	0.181	0.181	0.181	12,000	2,172	0.1810	0.178	0.166	0.181	0.181	0.181	12,000	0.1810	1.14%
2020-12-29	0	0.176	0.160	0.181	-	-	0	0	-	0.176	0.160	0.181	-	-	0	-	-2.76%
2020-12-28	0	0.181	0.172	0.190	-	-	0	0	-	0.181	0.172	0.190	-	-	0	-	0.00%
2020-12-24	0	0.181	0.170	0.181	-	-	0	0	-	0.181	0.170	0.181	-	-	0	-	0.00%
2020-12-23	0	0.181	0.173	0.181	0.171	0.181	10,000	1,750	0.1750	0.181	0.173	0.181	0.171	0.181	10,000	0.1750	-0.55%
2020-12-22	0	0.182	0.170	0.182	-	-	0	0	-	0.182	0.170	0.182	-	-	0	-	0.00%
2020-12-21	0	0.182	0.171	0.182	-	-	0	0	-	0.182	0.171	0.182	-	-	0	-	0.00%
2020-12-18	0	0.182	0.171	0.182	-	-	4,000	688	0.1720	0.182	0.171	0.182	-	-	4,000	0.1720	-0.55%
2020-12-17	0	0.183	0.172	0.183	0.182	0.183	48,000	8,758	0.1825	0.183	0.172	0.183	0.182	0.183	48,000	0.1825	-1.61%
2020-12-16	0	0.186	0.170	0.186	0.169	0.186	14,000	2,406	0.1719	0.186	0.170	0.186	0.169	0.186	14,000	0.1719	-1.06%
2020-12-15	0	0.188	0.167	0.188	0.190	0.190	22,000	4,134	0.1879	0.188	0.167	0.188	0.190	0.190	22,000	0.1879	-1.05%
2020-12-14	0	0.190	0.169	0.190	-	-	0	0	-	0.190	0.169	0.190	-	-	0	-	-2.56%
2020-12-11	0	0.195	0.175	0.195	-	-	0	0	-	0.195	0.175	0.195	-	-	0	-	0.00%
2020-12-10	0	0.195	0.167	0.195	-	-	0	0	-	0.195	0.167	0.195	-	-	0	-	0.00%
2020-12-09	0	0.195	0.167	0.195	0.193	0.200	4,000	786	0.1965	0.195	0.167	0.195	0.193	0.200	4,000	0.1965	4.84%
2020-12-08	0	0.186	0.166	0.186	-	-	20,000	3,660	0.1830	0.186	0.166	0.186	-	-	20,000	0.1830	0.00%
2020-12-07	0	0.186	0.171	0.186	0.184	0.191	4,000	750	0.1875	0.186	0.171	0.186	0.184	0.191	4,000	0.1875	10.06%
2020-12-04	0	0.169	0.166	0.192	-	-	0	0	-	0.169	0.166	0.192	-	-	0	-	0.00%
2020-12-03	0	0.169	0.169	0.180	0.168	0.178	184,000	31,702	0.1723	0.169	0.169	0.180	0.168	0.178	184,000	0.1723	-3.43%
2020-12-02	0	0.175	0.170	0.175	0.165	0.180	200,000	33,960	0.1698	0.175	0.170	0.175	0.165	0.180	200,000	0.1698	-8.85%
2020-12-01	0	0.192	0.172	0.192	-	-	0	0	-	0.192	0.172	0.192	-	-	0	-	-4.00%
2020-11-30	0	0.200	0.175	0.200	0.171	0.200	66,000	12,142	0.1840	0.200	0.175	0.200	0.171	0.200	66,000	0.1840	5.26%
2020-11-27	0	0.190	0.175	0.190	0.174	0.190	36,000	6,596	0.1832	0.190	0.175	0.190	0.174	0.190	36,000	0.1832	-1.55%
2020-11-26	0	0.193	0.174	0.193	0.174	0.201	236,000	46,770	0.1982	0.193	0.174	0.193	0.174	0.201	236,000	0.1982	12.21%
2020-11-25	0	0.172	0.171	-	0.172	0.172	2,000	344	0.1720	0.172	0.171	-	0.172	0.172	2,000	0.1720	-3.91%
2020-11-24	0	0.179	0.170	0.205	-	-	0	0	-	0.179	0.170	0.205	-	-	0	-	0.00%
2020-11-23	0	0.179	0.158	0.184	0.170	0.170	190,000	32,300	0.1700	0.179	0.158	0.184	0.170	0.170	190,000	0.1700	4.07%
2020-11-20	0	0.172	0.171	-	0.172	0.172	20,000	3,440	0.1720	0.172	0.171	-	0.172	0.172	20,000	0.1720	0.00%
2020-11-19	0	0.172	0.172	-	0.172	0.172	6,000	1,032	0.1720	0.172	0.172	-	0.172	0.172	6,000	0.1720	-0.58%
2020-11-18	0	0.173	0.173	0.194	0.173	0.179	186,000	32,342	0.1739	0.173	0.173	0.194	0.173	0.179	186,000	0.1739	-10.82%
2020-11-17	0	0.194	0.172	0.194	0.185	0.194	40,000	7,472	0.1868	0.194	0.172	0.194	0.185	0.194	40,000	0.1868	1.04%
2020-11-16	0	0.192	-	0.192	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
2020-11-13	0	0.192	0.180	0.192	0.180	0.194	38,000	7,076	0.1862	0.192	0.180	0.192	0.180	0.194	38,000	0.1862	-9.43%
2020-11-12	0	0.212	0.190	0.212	0.212	0.212	4,000	848	0.2120	0.212	0.190	0.212	0.212	0.212	4,000	0.2120	-7.83%
2020-11-11	0	0.230	-	0.230	0.230	0.230	6,000	1,380	0.2300	0.230	-	0.230	0.230	0.230	6,000	0.2300	-1.29%
2020-11-10	0	0.233	0.200	0.233	0.188	0.244	482,000	103,082	0.2139	0.233	0.200	0.233	0.188	0.244	482,000	0.2139	4.02%
2020-11-09	0	0.224	0.188	0.224	0.155	0.225	626,000	125,722	0.2008	0.224	0.188	0.224	0.155	0.225	626,000	0.2008	30.23%
2020-11-06	0	0.172	0.165	0.172	-	-	0	0	-	0.172	0.165	0.172	-	-	0	-	0.00%
2020-11-05	0	0.172	0.172	0.185	0.172	0.175	240,000	41,380	0.1724	0.172	0.172	0.185	0.172	0.175	240,000	0.1724	-11.34%
2020-11-04	0	0.194	0.185	0.235	0.185	0.194	222,000	42,554	0.1917	0.194	0.185	0.235	0.185	0.194	222,000	0.1917	-7.62%
2020-11-03	0	0.210	0.195	0.210	0.179	0.220	818,000	163,384	0.1997	0.210	0.195	0.210	0.179	0.220	818,000	0.1997	13.51%
2020-11-02	0	0.185	0.182	0.185	0.155	0.185	252,000	41,844	0.1660	0.185	0.182	0.185	0.155	0.185	252,000	0.1660	28.47%
2020-10-30	0	0.144	0.144	0.165	0.140	0.155	132,000	20,224	0.1532	0.144	0.144	0.165	0.140	0.155	132,000	0.1532	-7.69%
2020-10-29	0	0.156	0.155	0.167	0.156	0.156	30,000	4,680	0.1560	0.156	0.155	0.167	0.156	0.156	30,000	0.1560	-1.89%
2020-10-28	0	0.159	0.159	-	0.159	0.159	6,000	954	0.1590	0.159	0.159	-	0.159	0.159	6,000	0.1590	-2.45%
2020-10-27	0	0.163	0.155	0.164	0.163	0.164	16,000	2,622	0.1639	0.163	0.155	0.164	0.163	0.164	16,000	0.1639	1.88%
2020-10-23	0	0.160	0.156	-	0.160	0.161	32,000	5,122	0.1601	0.160	0.156	-	0.160	0.161	32,000	0.1601	-3.03%
2020-10-22	0	0.165	0.155	0.170	0.165	0.166	50,000	8,280	0.1656	0.165	0.155	0.170	0.165	0.166	50,000	0.1656	-2.94%
2020-10-21	0	0.170	0.160	0.174	-	-	0	0	-	0.170	0.160	0.174	-	-	0	-	0.00%
2020-10-20	0	0.170	0.170	0.177	0.170	0.177	30,000	5,238	0.1746	0.170	0.170	0.177	0.170	0.177	30,000	0.1746	-3.95%
2020-10-19	0	0.177	0.155	0.177	0.178	0.178	4,000	712	0.1780	0.177	0.155	0.177	0.178	0.178	4,000	0.1780	-0.56%
2020-10-16	0	0.178	0.172	0.178	0.178	0.178	8,000	1,424	0.1780	0.178	0.172	0.178	0.178	0.178	8,000	0.1780	0.00%
2020-10-15	0	0.178	0.178	0.222	0.176	0.176	2,000	352	0.1760	0.178	0.178	0.222	0.176	0.176	2,000	0.1760	2.89%
2020-10-14	0	0.173	0.173	0.249	0.173	0.173	18,000	3,114	0.1730	0.173	0.173	0.249	0.173	0.173	18,000	0.1730	0.58%
2020-10-12	0	0.172	0.168	0.255	0.172	0.172	10,000	1,720	0.1720	0.172	0.168	0.255	0.172	0.172	10,000	0.1720	0.00%
2020-10-09	0	0.172	0.172	0.243	0.167	0.172	12,000	2,034	0.1695	0.172	0.172	0.243	0.167	0.172	12,000	0.1695	2.99%
2020-10-08	0	0.167	0.167	0.243	0.167	0.167	2,000	334	0.1670	0.167	0.167	0.243	0.167	0.167	2,000	0.1670	0.00%
2020-10-07	0	0.167	0.167	0.250	0.167	0.167	4,000	668	0.1670	0.167	0.167	0.250	0.167	0.167	4,000	0.1670	0.60%
2020-10-06	0	0.166	0.166	0.250	-	-	0	0	-	0.166	0.166	0.250	-	-	0	-	0.61%
2020-10-05	0	0.165	0.165	0.179	0.165	0.165	48,000	7,920	0.1650	0.165	0.165	0.179	0.165	0.165	48,000	0.1650	-10.81%
2020-09-30	0	0.185	0.165	0.214	-	-	0	0	-	0.185	0.165	0.214	-	-	0	-	0.00%
2020-09-29	0	0.185	0.185	0.194	0.170	0.185	26,000	4,720	0.1815	0.185	0.185	0.194	0.170	0.185	26,000	0.1815	8.82%
2020-09-28	0	0.170	0.162	0.172	0.168	0.170	30,000	5,080	0.1693	0.170	0.162	0.172	0.168	0.170	30,000	0.1693	1.19%
2020-09-25	0	0.168	0.166	0.192	0.168	0.200	600,000	112,552	0.1876	0.168	0.166	0.192	0.168	0.200	600,000	0.1876	-1.75%
2020-09-24	0	0.171	0.171	0.260	0.170	0.184	88,000	15,338	0.1743	0.171	0.171	0.260	0.170	0.184	88,000	0.1743	-10.00%
2020-09-23	0	0.190	0.180	0.260	-	-	0	0	-	0.190	0.180	0.260	-	-	0	-	0.00%
2020-09-22	0	0.190	0.188	0.230	0.190	0.190	20,000	3,800	0.1900	0.190	0.188	0.230	0.190	0.190	20,000	0.1900	0.00%
2020-09-21	0	0.190	0.170	0.190	-	-	0	0	-	0.190	0.170	0.190	-	-	0	-	-3.06%
2020-09-18	0	0.196	0.155	0.196	-	-	0	0	-	0.196	0.155	0.196	-	-	0	-	0.00%
2020-09-17	0	0.196	0.155	0.200	-	-	0	0	-	0.196	0.155	0.200	-	-	0	-	0.00%
2020-09-16	0	0.196	0.165	0.196	-	-	0	0	-	0.196	0.165	0.196	-	-	0	-	-0.51%
2020-09-15	0	0.197	0.173	0.210	-	-	0	0	-	0.197	0.173	0.210	-	-	0	-	0.00%
2020-09-14	0	0.197	0.165	0.197	0.198	0.198	6,000	1,188	0.1980	0.197	0.165	0.197	0.198	0.198	6,000	0.1980	-0.51%
2020-09-11	0	0.198	0.167	0.198	0.161	0.198	62,000	12,058	0.1945	0.198	0.167	0.198	0.161	0.198	62,000	0.1945	15.12%
2020-09-10	0	0.172	0.172	0.200	0.165	0.195	320,000	57,358	0.1792	0.172	0.172	0.200	0.165	0.195	320,000	0.1792	-18.10%
2020-09-09	0	0.210	0.160	0.210	0.209	0.265	50,000	12,542	0.2508	0.210	0.160	0.210	0.209	0.265	50,000	0.2508	0.48%
2020-09-08	0	0.209	0.168	0.209	-	-	0	0	-	0.209	0.168	0.209	-	-	0	-	-1.42%
2020-09-07	0	0.212	0.160	0.212	-	-	0	0	-	0.212	0.160	0.212	-	-	0	-	0.00%
2020-09-04	0	0.212	0.193	0.265	-	-	0	0	-	0.212	0.193	0.265	-	-	0	-	0.00%
2020-09-03	0	0.212	0.156	0.212	0.214	0.214	120,000	25,680	0.2140	0.212	0.156	0.212	0.214	0.214	120,000	0.2140	3.41%
2020-09-02	0	0.205	0.196	0.205	0.190	0.205	206,000	40,116	0.1947	0.205	0.196	0.205	0.190	0.205	206,000	0.1947	-2.38%
2020-09-01	0	0.210	0.165	0.210	0.212	0.213	28,000	5,944	0.2123	0.210	0.165	0.210	0.212	0.213	28,000	0.2123	-0.94%
2020-08-31	0	0.212	0.160	0.212	-	-	0	0	-	0.212	0.160	0.212	-	-	0	-	0.00%
2020-08-28	0	0.212	0.180	0.212	-	-	0	0	-	0.212	0.180	0.212	-	-	0	-	0.00%
2020-08-27	0	0.212	0.169	0.212	-	-	0	0	-	0.212	0.169	0.212	-	-	0	-	-0.93%
2020-08-26	0	0.214	0.170	0.214	0.215	0.215	2,000	430	0.2150	0.214	0.170	0.214	0.215	0.215	2,000	0.2150	-2.28%
2020-08-25	0	0.219	0.215	0.219	0.219	0.219	32,000	7,008	0.2190	0.219	0.215	0.219	0.219	0.219	32,000	0.2190	-2.23%
2020-08-24	0	0.224	0.210	0.224	0.222	0.230	86,000	19,204	0.2233	0.224	0.210	0.224	0.222	0.230	86,000	0.2233	0.90%
2020-08-21	0	0.222	0.200	0.234	0.222	0.222	2,000	444	0.2220	0.222	0.200	0.234	0.222	0.222	2,000	0.2220	11.00%
2020-08-20	0	0.200	0.200	0.210	0.200	0.210	94,000	19,720	0.2098	0.200	0.200	0.210	0.200	0.210	94,000	0.2098	-4.76%
2020-08-19	0	0.210	0.190	0.210	-	-	0	0	-	0.210	0.190	0.210	-	-	0	-	0.00%
2020-08-18	0	0.210	0.210	0.230	0.160	0.210	146,000	27,880	0.1910	0.210	0.210	0.230	0.160	0.210	146,000	0.1910	0.00%
2020-08-17	0	0.210	0.179	0.230	-	-	0	0	-	0.210	0.179	0.230	-	-	0	-	0.00%
2020-08-14	0	0.210	0.171	0.210	-	-	0	0	-	0.210	0.171	0.210	-	-	0	-	0.00%
2020-08-13	0	0.210	0.210	0.230	0.155	0.210	24,000	3,940	0.1642	0.210	0.210	0.230	0.155	0.210	24,000	0.1642	-4.55%
2020-08-12	0	0.220	0.120	0.240	0.220	0.220	80,000	17,600	0.2200	0.220	0.120	0.240	0.220	0.220	80,000	0.2200	-5.58%
2020-08-11	0	0.233	0.187	0.233	-	-	0	0	-	0.233	0.187	0.233	-	-	0	-	0.00%
2020-08-10	0	0.233	0.185	0.233	0.233	0.233	20,000	4,660	0.2330	0.233	0.185	0.233	0.233	0.233	20,000	0.2330	0.00%
2020-08-07	0	0.233	0.133	0.260	-	-	0	0	-	0.233	0.133	0.260	-	-	0	-	0.00%
2020-08-06	0	0.233	0.197	0.233	0.234	0.234	14,000	3,276	0.2340	0.233	0.197	0.233	0.234	0.234	14,000	0.2340	-0.43%
2020-08-05	0	0.234	0.200	0.234	-	-	0	0	-	0.234	0.200	0.234	-	-	0	-	0.00%
2020-08-04	0	0.234	0.234	0.250	-	-	0	0	-	0.234	0.234	0.250	-	-	0	-	7.34%
2020-08-03	0	0.218	0.218	0.265	0.218	0.218	96,000	20,928	0.2180	0.218	0.218	0.265	0.218	0.218	96,000	0.2180	0.00%
2020-07-31	0	0.218	0.217	0.219	0.217	0.218	32,000	6,956	0.2174	0.218	0.217	0.219	0.217	0.218	32,000	0.2174	1.40%
2020-07-30	0	0.215	0.205	0.221	-	-	0	0	-	0.215	0.205	0.221	-	-	0	-	0.00%
2020-07-29	0	0.215	0.211	0.238	0.198	0.219	140,000	29,092	0.2078	0.215	0.211	0.238	0.198	0.219	140,000	0.2078	-8.51%
2020-07-28	0	0.235	0.201	0.235	-	-	0	0	-	0.235	0.201	0.235	-	-	0	-	0.00%
2020-07-27	0	0.235	0.192	0.235	-	-	0	0	-	0.235	0.192	0.235	-	-	0	-	0.00%
2020-07-24	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2020-07-23	0	0.235	0.222	0.235	0.235	0.235	10,000	2,350	0.2350	0.235	0.222	0.235	0.235	0.235	10,000	0.2350	0.00%
2020-07-22	0	0.235	0.232	0.240	0.235	0.236	162,000	38,152	0.2355	0.235	0.232	0.240	0.235	0.236	162,000	0.2355	1.73%
2020-07-21	0	0.231	0.231	0.265	0.229	0.229	22,000	5,038	0.2290	0.231	0.231	0.265	0.229	0.229	22,000	0.2290	-0.43%
2020-07-20	0	0.232	0.232	0.240	0.232	0.250	260,000	64,734	0.2490	0.232	0.232	0.240	0.232	0.250	260,000	0.2490	-1.69%
2020-07-17	0	0.236	0.235	0.248	0.236	0.250	24,000	5,912	0.2463	0.236	0.235	0.248	0.236	0.250	24,000	0.2463	-9.23%
2020-07-16	0	0.260	0.230	0.265	0.229	0.260	140,000	33,572	0.2398	0.260	0.230	0.265	0.229	0.260	140,000	0.2398	18.18%
2020-07-15	0	0.220	0.220	0.228	0.220	0.228	232,000	52,800	0.2276	0.220	0.220	0.228	0.220	0.228	232,000	0.2276	-3.51%
2020-07-14	0	0.228	0.227	0.230	-	-	0	0	-	0.228	0.227	0.230	-	-	0	-	0.00%
2020-07-13	0	0.228	0.228	0.237	0.226	0.228	40,000	9,100	0.2275	0.228	0.228	0.237	0.226	0.228	40,000	0.2275	0.88%
2020-07-10	0	0.226	0.226	0.230	0.225	0.230	280,000	63,310	0.2261	0.226	0.226	0.230	0.225	0.230	280,000	0.2261	-1.74%
2020-07-09	0	0.230	0.225	0.231	0.220	0.239	114,000	26,036	0.2284	0.230	0.225	0.231	0.220	0.239	114,000	0.2284	-3.77%
2020-07-08	0	0.239	0.206	0.247	0.239	0.239	10,000	2,390	0.2390	0.239	0.206	0.247	0.239	0.239	10,000	0.2390	0.00%
2020-07-07	0	0.239	0.226	0.239	0.226	0.239	420,000	95,684	0.2278	0.239	0.226	0.239	0.226	0.239	420,000	0.2278	5.29%
2020-07-06	0	0.227	0.227	0.230	0.216	0.234	498,000	115,820	0.2326	0.227	0.227	0.230	0.216	0.234	498,000	0.2326	-1.30%
2020-07-03	0	0.230	0.230	0.231	0.230	0.231	864,000	199,544	0.2310	0.230	0.230	0.231	0.230	0.231	864,000	0.2310	-4.17%
2020-07-02	0	0.240	0.240	0.255	0.215	0.240	250,000	57,986	0.2319	0.240	0.240	0.255	0.215	0.240	250,000	0.2319	-3.23%
2020-06-30	0	0.248	0.231	0.250	0.230	0.250	178,000	43,652	0.2452	0.248	0.231	0.250	0.230	0.250	178,000	0.2452	-0.80%
2020-06-29	0	0.250	0.225	0.250	0.229	0.250	312,000	73,980	0.2371	0.250	0.225	0.250	0.229	0.250	312,000	0.2371	2.04%
2020-06-26	0	0.245	0.245	0.250	0.245	0.250	244,000	60,000	0.2459	0.245	0.245	0.250	0.245	0.250	244,000	0.2459	-2.00%
2020-06-24	0	0.250	0.250	0.265	0.250	0.260	344,000	88,860	0.2583	0.250	0.250	0.265	0.250	0.260	344,000	0.2583	-5.66%
2020-06-23	0	0.265	0.265	0.285	0.250	0.285	86,000	22,500	0.2616	0.265	0.265	0.285	0.250	0.285	86,000	0.2616	-7.02%
2020-06-22	0	0.285	0.265	0.285	0.255	0.285	32,000	8,890	0.2778	0.285	0.265	0.285	0.255	0.285	32,000	0.2778	5.56%
2020-06-19	0	0.270	0.255	0.290	-	-	0	0	-	0.270	0.255	0.290	-	-	0	-	0.00%
2020-06-18	0	0.270	0.270	0.290	-	-	0	0	-	0.270	0.270	0.290	-	-	0	-	0.00%
2020-06-17	0	0.270	0.265	0.290	-	-	0	0	-	0.270	0.265	0.290	-	-	0	-	0.00%
2020-06-16	0	0.270	0.270	0.295	0.255	0.260	90,000	23,300	0.2589	0.270	0.270	0.295	0.255	0.260	90,000	0.2589	1.89%
2020-06-15	0	0.265	0.260	0.295	0.265	0.270	106,000	28,590	0.2697	0.265	0.260	0.295	0.265	0.270	106,000	0.2697	-3.64%
2020-06-12	0	0.275	0.275	0.285	0.265	0.275	136,000	36,760	0.2703	0.275	0.275	0.285	0.265	0.275	136,000	0.2703	-5.17%
2020-06-11	0	0.290	0.270	0.300	0.290	0.305	298,000	88,120	0.2957	0.290	0.270	0.300	0.290	0.305	298,000	0.2957	-4.92%
2020-06-10	0	0.305	0.305	0.320	0.300	0.320	266,000	81,080	0.3048	0.305	0.305	0.320	0.300	0.320	266,000	0.3048	-7.58%
2020-06-09	0	0.330	0.315	0.330	0.300	0.340	696,000	227,760	0.3272	0.330	0.315	0.330	0.300	0.340	696,000	0.3272	-1.49%
2020-06-08	0	0.335	0.290	0.330	0.245	0.390	1,148,000	357,342	0.3113	0.335	0.290	0.330	0.245	0.390	1,148,000	0.3113	28.85%
2020-06-05	0	0.260	0.260	0.265	0.232	0.260	796,000	190,294	0.2391	0.260	0.260	0.265	0.232	0.260	796,000	0.2391	-5.45%
2020-06-04	0	0.275	0.275	0.285	0.265	0.275	182,000	49,770	0.2735	0.275	0.275	0.285	0.265	0.275	182,000	0.2735	-1.79%
2020-06-03	0	0.280	0.280	0.285	0.280	0.285	270,000	76,920	0.2849	0.280	0.280	0.285	0.280	0.285	270,000	0.2849	-1.75%
2020-06-02	0	0.285	0.285	0.295	0.285	0.325	674,000	194,800	0.2890	0.285	0.285	0.295	0.285	0.325	674,000	0.2890	-12.31%
2020-06-01	0	0.325	0.310	0.325	0.280	0.325	540,000	159,460	0.2953	0.325	0.310	0.325	0.280	0.325	540,000	0.2953	3.17%
2020-05-29	0	0.315	0.315	0.340	0.310	0.315	470,000	147,150	0.3131	0.315	0.315	0.340	0.310	0.315	470,000	0.3131	-1.56%
2020-05-28	0	0.320	0.320	0.330	0.320	0.330	196,000	63,720	0.3251	0.320	0.320	0.330	0.320	0.330	196,000	0.3251	-5.88%
2020-05-27	0	0.340	0.330	0.355	0.330	0.355	766,000	257,330	0.3359	0.340	0.330	0.355	0.330	0.355	766,000	0.3359	3.03%
2020-05-26	0	0.330	0.325	0.330	0.310	0.335	1,160,000	372,990	0.3215	0.330	0.325	0.330	0.310	0.335	1,160,000	0.3215	-5.71%
2020-05-25	0	0.350	0.335	0.350	0.330	0.370	752,000	261,670	0.3480	0.350	0.335	0.350	0.330	0.370	752,000	0.3480	-10.26%
2020-05-22	0	0.390	0.395	0.400	0.390	0.450	1,852,000	754,030	0.4071	0.390	0.395	0.400	0.390	0.450	1,852,000	0.4071	-8.24%
2020-05-21	0	0.425	0.425	0.440	0.410	0.450	1,160,000	485,840	0.4188	0.425	0.425	0.440	0.410	0.450	1,160,000	0.4188	-1.16%
2020-05-20	0	0.430	0.410	0.430	0.405	0.430	942,000	391,310	0.4154	0.430	0.410	0.430	0.405	0.430	942,000	0.4154	0.00%
2020-05-19	0	0.430	0.430	0.440	0.410	0.490	2,520,000	1,117,010	0.4433	0.430	0.430	0.440	0.410	0.490	2,520,000	0.4433	1.18%
2020-05-18	0	0.425	0.425	0.430	0.400	0.490	4,252,000	1,884,360	0.4432	0.425	0.425	0.430	0.400	0.490	4,252,000	0.4432	-7.61%
2020-05-15	0	0.460	0.455	0.460	0.350	0.650	12,496,000	6,308,630	0.5049	0.460	0.455	0.460	0.350	0.650	12,496,000	0.5049	10.84%
2020-05-14	0	0.415	0.415	0.425	0.400	0.550	4,784,000	2,084,230	0.4357	0.415	0.415	0.425	0.400	0.550	4,784,000	0.4357	-21.70%
2020-05-13	0	0.530	0.530	0.550	0.500	0.890	20,263,000	15,843,870	0.7819	0.530	0.530	0.550	0.500	0.890	20,263,000	0.7819	-29.33%
2020-05-12	0	0.750	0.740	0.750	0.450	1.300	54,686,708	41,399,695	0.7570	0.750	0.740	0.750	0.450	1.300	54,686,708	0.7570	25.00%
2020-05-11	0	0.600	0.590	0.610	0.130	0.780	27,273,723	15,351,995	0.5629	0.600	0.590	0.610	0.130	0.780	27,273,723	0.5629	361.54%
2020-05-08	0	0.130	0.113	0.430	0.099	0.130	116,000	12,858	0.1108	0.130	0.113	0.430	0.099	0.130	116,000	0.1108	5.69%
2020-05-07	0	0.123	0.098	0.123	-	-	0	0	-	0.123	0.098	0.123	-	-	0	-	0.00%
2020-05-06	0	0.123	0.122	0.123	-	-	0	0	-	0.123	0.122	0.123	-	-	0	-	0.00%
2020-05-05	0	0.123	0.123	0.145	0.120	0.121	34,000	4,102	0.1206	0.123	0.123	0.145	0.120	0.121	34,000	0.1206	-15.75%
2020-05-04	0	0.146	0.105	0.165	-	-	0	0	-	0.146	0.105	0.165	-	-	0	-	0.00%
2020-04-29	0	0.146	0.107	0.165	-	-	0	0	-	0.146	0.107	0.165	-	-	0	-	0.00%
2020-04-28	0	0.146	0.117	0.165	-	-	0	0	-	0.146	0.117	0.165	-	-	0	-	0.00%
2020-04-27	0	0.146	0.104	0.165	-	-	0	0	-	0.146	0.104	0.165	-	-	0	-	0.00%
2020-04-24	0	0.146	0.111	0.165	-	-	0	0	-	0.146	0.111	0.165	-	-	0	-	0.00%
2020-04-23	0	0.146	0.109	0.165	-	-	0	0	-	0.146	0.109	0.165	-	-	0	-	0.00%
2020-04-22	0	0.146	0.121	0.165	-	-	0	0	-	0.146	0.121	0.165	-	-	0	-	0.00%
2020-04-21	0	0.146	0.146	0.198	0.146	0.146	40,000	5,840	0.1460	0.146	0.146	0.198	0.146	0.146	40,000	0.1460	-14.12%
2020-04-20	0	0.170	0.139	0.170	-	-	0	0	-	0.170	0.139	0.170	-	-	0	-	0.00%
2020-04-17	0	0.170	0.146	0.170	-	-	0	0	-	0.170	0.146	0.170	-	-	0	-	0.00%
2020-04-16	0	0.170	0.125	0.172	-	-	0	0	-	0.170	0.125	0.172	-	-	0	-	0.00%
2020-04-15	0	0.170	0.112	0.170	-	-	0	0	-	0.170	0.112	0.170	-	-	0	-	0.00%
2020-04-14	0	0.170	0.114	0.170	-	-	0	0	-	0.170	0.114	0.170	-	-	0	-	0.00%
2020-04-09	0	0.170	0.140	0.170	-	-	0	0	-	0.170	0.140	0.170	-	-	0	-	0.00%
2020-04-08	0	0.170	0.135	0.190	0.111	0.170	164,000	24,140	0.1472	0.170	0.135	0.190	0.111	0.170	164,000	0.1472	0.00%
2020-04-07	0	0.170	0.111	0.170	-	-	0	0	-	0.170	0.111	0.170	-	-	0	-	0.00%
2020-04-06	0	0.170	0.111	0.170	-	-	0	0	-	0.170	0.111	0.170	-	-	0	-	0.00%
2020-04-03	0	0.170	0.110	0.193	-	-	0	0	-	0.170	0.110	0.193	-	-	0	-	0.00%
2020-04-02	0	0.170	0.110	0.198	-	-	0	0	-	0.170	0.110	0.198	-	-	0	-	0.00%
2020-04-01	0	0.170	0.100	0.198	-	-	0	0	-	0.170	0.100	0.198	-	-	0	-	0.00%
2020-03-31	0	0.170	0.103	0.198	-	-	0	0	-	0.170	0.103	0.198	-	-	0	-	0.00%
2020-03-30	0	0.170	0.140	0.170	-	-	0	0	-	0.170	0.140	0.170	-	-	0	-	-10.53%
2020-03-27	0	0.190	0.110	0.190	-	-	0	0	-	0.190	0.110	0.190	-	-	0	-	0.00%
2020-03-26	0	0.190	0.103	0.200	0.190	0.190	220,000	41,800	0.1900	0.190	0.103	0.200	0.190	0.190	220,000	0.1900	5.56%
2020-03-25	0	0.180	0.100	0.223	-	-	0	0	-	0.180	0.100	0.223	-	-	0	-	0.00%
2020-03-24	0	0.180	0.180	0.240	0.167	0.180	68,000	12,136	0.1785	0.180	0.180	0.240	0.167	0.180	68,000	0.1785	-0.55%
2020-03-23	0	0.181	0.181	0.223	0.180	0.180	48,000	8,640	0.1800	0.181	0.181	0.223	0.180	0.180	48,000	0.1800	0.00%
2020-03-20	0	0.181	-	0.181	-	-	0	0	-	0.181	-	0.181	-	-	0	-	-1.09%
2020-03-19	0	0.183	0.127	0.183	0.098	0.212	14,000	2,450	0.1750	0.183	0.127	0.183	0.098	0.212	14,000	0.1750	0.55%
2020-03-18	0	0.182	0.175	0.182	0.182	0.200	50,000	9,944	0.1989	0.182	0.175	0.182	0.182	0.200	50,000	0.1989	-12.50%
2020-03-17	0	0.208	0.195	0.208	0.205	0.208	42,000	8,616	0.2051	0.208	0.195	0.208	0.205	0.208	42,000	0.2051	-0.95%
2020-03-16	0	0.210	0.205	0.255	-	-	0	0	-	0.210	0.205	0.255	-	-	0	-	0.00%
2020-03-13	0	0.210	0.200	0.240	-	-	0	0	-	0.210	0.200	0.240	-	-	0	-	0.00%
2020-03-12	0	0.210	0.210	0.229	0.201	0.225	34,000	6,972	0.2051	0.210	0.210	0.229	0.201	0.225	34,000	0.2051	-0.94%
2020-03-11	0	0.212	0.212	0.225	0.210	0.230	100,000	21,370	0.2137	0.212	0.212	0.225	0.210	0.230	100,000	0.2137	-9.79%
2020-03-10	0	0.235	0.225	0.235	-	-	0	0	-	0.235	0.225	0.235	-	-	0	-	0.00%
2020-03-09	0	0.235	0.201	0.235	-	-	0	0	-	0.235	0.201	0.235	-	-	0	-	0.00%
2020-03-06	0	0.235	0.210	0.250	-	-	0	0	-	0.235	0.210	0.250	-	-	0	-	0.00%
2020-03-05	0	0.235	0.205	0.249	-	-	0	0	-	0.235	0.205	0.249	-	-	0	-	0.00%
2020-03-04	0	0.235	0.235	0.240	0.235	0.247	138,000	32,700	0.2370	0.235	0.235	0.240	0.235	0.247	138,000	0.2370	-0.84%
2020-03-03	0	0.237	0.237	0.248	0.230	0.250	266,000	65,686	0.2469	0.237	0.237	0.248	0.230	0.250	266,000	0.2469	-13.82%
2020-03-02	0	0.275	0.255	0.275	0.250	0.295	464,000	125,990	0.2715	0.275	0.255	0.275	0.250	0.295	464,000	0.2715	-8.33%
2020-02-28	0	0.300	0.285	0.300	0.300	0.320	404,000	122,300	0.3027	0.300	0.285	0.300	0.300	0.320	404,000	0.3027	0.00%
2020-02-27	0	0.300	0.300	0.310	0.300	0.450	2,092,000	695,100	0.3323	0.300	0.300	0.310	0.300	0.450	2,092,000	0.3323	-60.00%
2020-02-26	0	0.750	0.248	0.720	0.250	0.750	156,000	45,050	0.2888	0.750	0.248	0.720	0.250	0.750	156,000	0.2888	150.00%
2020-02-25	0	0.300	0.260	0.300	0.240	0.300	244,000	60,862	0.2494	0.300	0.260	0.300	0.240	0.300	244,000	0.2494	13.21%
2020-02-24	0	0.265	0.245	0.265	-	-	0	0	-	0.265	0.245	0.265	-	-	0	-	-1.85%
2020-02-21	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2020-02-20	0	0.270	0.235	0.270	-	-	0	0	-	0.270	0.235	0.270	-	-	0	-	0.00%
2020-02-19	0	0.270	0.245	0.270	-	-	0	0	-	0.270	0.245	0.270	-	-	0	-	0.00%
2020-02-18	0	0.270	0.245	0.270	-	-	0	0	-	0.270	0.245	0.270	-	-	0	-	0.00%
2020-02-17	0	0.270	0.245	0.275	-	-	0	0	-	0.270	0.245	0.275	-	-	0	-	0.00%
2020-02-14	0	0.270	0.245	0.270	-	-	0	0	-	0.270	0.245	0.270	-	-	0	-	0.00%
2020-02-13	0	0.270	0.245	0.270	-	-	0	0	-	0.270	0.245	0.270	-	-	0	-	0.00%
2020-02-12	0	0.270	0.245	0.270	-	-	0	0	-	0.270	0.245	0.270	-	-	0	-	0.00%
2020-02-11	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2020-02-10	0	0.270	0.245	0.275	0.245	0.270	50,000	12,312	0.2462	0.270	0.245	0.275	0.245	0.270	50,000	0.2462	-1.82%
2020-02-07	0	0.275	0.245	0.300	-	-	0	0	-	0.275	0.245	0.300	-	-	0	-	0.00%
2020-02-06	0	0.275	0.245	0.300	-	-	0	0	-	0.275	0.245	0.300	-	-	0	-	0.00%
2020-02-05	0	0.275	0.245	0.300	-	-	0	0	-	0.275	0.245	0.300	-	-	0	-	0.00%
2020-02-04	0	0.275	0.245	0.300	-	-	0	0	-	0.275	0.245	0.300	-	-	0	-	0.00%
2020-02-03	0	0.275	0.235	0.300	-	-	0	0	-	0.275	0.235	0.300	-	-	0	-	0.00%
2020-01-31	0	0.275	0.245	0.300	-	-	0	0	-	0.275	0.245	0.300	-	-	0	-	0.00%
2020-01-30	0	0.275	0.235	0.300	-	-	0	0	-	0.275	0.235	0.300	-	-	0	-	0.00%
2020-01-29	0	0.275	0.245	0.300	-	-	0	0	-	0.275	0.245	0.300	-	-	0	-	0.00%
2020-01-24	0	0.275	0.245	0.300	-	-	0	0	-	0.275	0.245	0.300	-	-	0	-	0.00%
2020-01-23	0	0.275	0.245	0.300	-	-	0	0	-	0.275	0.245	0.300	-	-	0	-	0.00%
2020-01-22	0	0.275	0.245	0.300	-	-	0	0	-	0.275	0.245	0.300	-	-	0	-	0.00%
2020-01-21	0	0.275	0.245	0.300	0.275	0.275	140,000	38,500	0.2750	0.275	0.245	0.300	0.275	0.275	140,000	0.2750	0.00%
2020-01-20	0	0.275	0.247	0.300	-	-	0	0	-	0.275	0.247	0.300	-	-	0	-	0.00%
2020-01-17	0	0.275	0.249	0.300	0.275	0.275	10,000	2,750	0.2750	0.275	0.249	0.300	0.275	0.275	10,000	0.2750	0.00%
2020-01-16	0	0.275	0.248	0.300	-	-	0	0	-	0.275	0.248	0.300	-	-	0	-	0.00%
2020-01-15	0	0.275	0.260	0.275	0.270	0.275	36,000	9,880	0.2744	0.275	0.260	0.275	0.270	0.275	36,000	0.2744	10.00%
2020-01-14	0	0.250	0.247	0.270	0.236	0.250	160,000	37,900	0.2369	0.250	0.247	0.270	0.236	0.250	160,000	0.2369	-9.09%
2020-01-13	0	0.275	0.235	0.295	-	-	0	0	-	0.275	0.235	0.295	-	-	0	-	0.00%
2020-01-10	0	0.275	0.236	0.300	-	-	0	0	-	0.275	0.236	0.300	-	-	0	-	0.00%
2020-01-09	0	0.275	0.275	0.295	-	-	0	0	-	0.275	0.275	0.295	-	-	0	-	0.00%
2020-01-08	0	0.275	0.245	0.305	0.270	0.275	12,000	3,250	0.2708	0.275	0.245	0.305	0.270	0.275	12,000	0.2708	-3.51%
2020-01-07	0	0.285	0.270	0.350	-	-	0	0	-	0.285	0.270	0.350	-	-	0	-	0.00%
2020-01-06	0	0.285	0.270	0.350	-	-	0	0	-	0.285	0.270	0.350	-	-	0	-	0.00%
2020-01-03	0	0.285	0.270	0.350	-	-	0	0	-	0.285	0.270	0.350	-	-	0	-	0.00%
2020-01-02	0	0.285	0.270	0.350	-	-	0	0	-	0.285	0.270	0.350	-	-	0	-	0.00%
2019-12-31	0	0.285	0.270	0.350	-	-	0	0	-	0.285	0.270	0.350	-	-	0	-	0.00%
2019-12-30	0	0.285	0.270	0.350	-	-	0	0	-	0.285	0.270	0.350	-	-	0	-	0.00%
2019-12-27	0	0.285	0.270	0.330	-	-	0	0	-	0.285	0.270	0.330	-	-	0	-	0.00%
2019-12-24	0	0.285	0.270	0.335	-	-	0	0	-	0.285	0.270	0.335	-	-	0	-	0.00%
2019-12-23	0	0.285	0.285	0.380	0.275	0.275	2,000	550	0.2750	0.285	0.285	0.380	0.275	0.275	2,000	0.2750	-12.31%
2019-12-20	0	0.325	0.270	0.380	-	-	0	0	-	0.325	0.270	0.380	-	-	0	-	0.00%
2019-12-19	0	0.325	0.270	0.365	-	-	0	0	-	0.325	0.270	0.365	-	-	0	-	0.00%
2019-12-18	0	0.325	0.295	0.335	0.295	0.330	216,000	66,320	0.3070	0.325	0.295	0.335	0.295	0.330	216,000	0.3070	18.18%
2019-12-17	0	0.275	0.275	0.340	0.270	0.270	160,000	43,200	0.2700	0.275	0.275	0.340	0.270	0.270	160,000	0.2700	-12.70%
2019-12-16	0	0.315	0.315	0.380	0.300	0.305	300,000	90,240	0.3008	0.315	0.315	0.380	0.300	0.305	300,000	0.3008	-10.00%
2019-12-13	0	0.350	0.285	0.375	-	-	0	0	-	0.350	0.285	0.375	-	-	0	-	0.00%
2019-12-12	0	0.350	0.285	0.375	0.350	0.350	310,000	108,500	0.3500	0.350	0.285	0.375	0.350	0.350	310,000	0.3500	7.69%
2019-12-11	0	0.325	0.290	0.380	0.325	0.325	30,000	9,750	0.3250	0.325	0.290	0.380	0.325	0.325	30,000	0.3250	1.56%
2019-12-10	0	0.320	0.290	0.380	-	-	0	0	-	0.320	0.290	0.380	-	-	0	-	0.00%
2019-12-09	0	0.320	0.260	0.380	-	-	0	0	-	0.320	0.260	0.380	-	-	0	-	0.00%
2019-12-06	0	0.320	0.265	0.390	-	-	0	0	-	0.320	0.265	0.390	-	-	0	-	0.00%
2019-12-05	0	0.320	0.260	0.390	-	-	0	0	-	0.320	0.260	0.390	-	-	0	-	0.00%
2019-12-04	0	0.320	0.260	0.390	-	-	0	0	-	0.320	0.260	0.390	-	-	0	-	0.00%
2019-12-03	0	0.320	0.270	0.390	-	-	0	0	-	0.320	0.270	0.390	-	-	0	-	0.00%
2019-12-02	0	0.320	0.320	0.380	0.320	0.330	10,002,000	3,300,640	0.3300	0.320	0.320	0.380	0.320	0.330	10,002,000	0.3300	-11.11%
2019-11-29	0	0.360	0.285	0.380	-	-	0	0	-	0.360	0.285	0.380	-	-	0	-	0.00%
2019-11-28	0	0.360	0.285	0.360	-	-	0	0	-	0.360	0.285	0.360	-	-	0	-	0.00%
2019-11-27	0	0.360	0.290	0.380	-	-	0	0	-	0.360	0.290	0.380	-	-	0	-	0.00%
2019-11-26	0	0.360	0.285	0.360	-	-	0	0	-	0.360	0.285	0.360	-	-	0	-	0.00%
2019-11-25	0	0.360	0.270	0.360	0.260	0.360	40,974,798	13,521,283	0.3300	0.360	0.270	0.360	0.260	0.360	40,974,798	0.3300	9.09%
2019-11-22	0	0.330	0.310	0.360	0.295	0.335	3,409,000	1,120,980	0.3288	0.330	0.310	0.360	0.295	0.335	3,409,000	0.3288	10.00%
2019-11-21	0	0.300	0.300	0.330	0.260	0.300	36,000	10,170	0.2825	0.300	0.300	0.330	0.260	0.300	36,000	0.2825	-9.09%
2019-11-20	0	0.330	0.280	0.370	-	-	13,990,716	4,616,936	0.3300	0.330	0.280	0.370	-	-	13,990,716	0.3300	0.00%
2019-11-19	0	0.330	0.280	0.330	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	0.00%
2019-11-18	0	0.330	0.280	0.370	-	-	0	0	-	0.330	0.280	0.370	-	-	0	-	0.00%
2019-11-15	0	0.330	0.280	0.370	-	-	0	0	-	0.330	0.280	0.370	-	-	0	-	0.00%
2019-11-14	0	0.330	0.280	0.370	-	-	0	0	-	0.330	0.280	0.370	-	-	0	-	0.00%
2019-11-13	0	0.330	0.280	0.370	-	-	0	0	-	0.330	0.280	0.370	-	-	0	-	0.00%
2019-11-12	0	0.330	0.280	0.370	-	-	0	0	-	0.330	0.280	0.370	-	-	0	-	0.00%
2019-11-11	0	0.330	0.280	0.330	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	0.00%
2019-11-08	0	0.330	0.280	0.330	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	0.00%
2019-11-07	0	0.330	0.295	0.330	-	-	0	0	-	0.330	0.295	0.330	-	-	0	-	0.00%
2019-11-06	0	0.330	0.280	0.370	-	-	0	0	-	0.330	0.280	0.370	-	-	0	-	0.00%
2019-11-05	0	0.330	0.280	0.370	-	-	0	0	-	0.330	0.280	0.370	-	-	0	-	0.00%
2019-11-04	0	0.330	0.280	0.370	0.330	0.330	10,010,000	3,303,300	0.3300	0.330	0.280	0.370	0.330	0.330	10,010,000	0.3300	0.00%
2019-11-01	0	0.330	0.280	0.370	-	-	0	0	-	0.330	0.280	0.370	-	-	0	-	0.00%
2019-10-31	0	0.330	0.280	0.370	-	-	0	0	-	0.330	0.280	0.370	-	-	0	-	0.00%
2019-10-30	0	0.330	0.280	0.370	-	-	0	0	-	0.330	0.280	0.370	-	-	0	-	0.00%
2019-10-29	0	0.330	0.280	0.330	-	-	0	0	-	0.330	0.280	0.330	-	-	0	-	0.00%
2019-10-28	0	0.330	0.280	0.370	-	-	12,803,216	4,225,061	0.3300	0.330	0.280	0.370	-	-	12,803,216	0.3300	0.00%
2019-10-25	0	0.330	0.300	0.370	0.330	0.330	89,641,959	29,581,846	0.3300	0.330	0.300	0.370	0.330	0.330	89,641,959	0.3300	0.00%
2019-10-24	0	0.330	0.280	0.370	-	-	0	0	-	0.330	0.280	0.370	-	-	0	-	0.00%
2019-10-23	0	0.330	0.280	0.370	-	-	0	0	-	0.330	0.280	0.370	-	-	0	-	0.00%
2019-10-22	0	0.330	0.280	0.370	-	-	0	0	-	0.330	0.280	0.370	-	-	0	-	0.00%
2019-10-21	0	0.330	0.280	0.370	-	-	0	0	-	0.330	0.280	0.370	-	-	0	-	0.00%
2019-10-18	0	0.330	0.280	0.370	-	-	0	0	-	0.330	0.280	0.370	-	-	0	-	0.00%
2019-10-17	0	0.330	0.300	0.370	0.330	0.330	42,000	13,860	0.3300	0.330	0.300	0.370	0.330	0.330	42,000	0.3300	0.00%
2019-10-16	0	0.330	0.310	0.350	0.330	0.330	20,000	6,600	0.3300	0.330	0.310	0.350	0.330	0.330	20,000	0.3300	-5.71%
2019-10-15	0	0.350	0.300	0.350	0.360	0.360	10,000	3,600	0.3600	0.350	0.300	0.350	0.360	0.360	10,000	0.3600	-2.78%
2019-10-14	0	0.360	0.300	0.360	-	-	0	0	-	0.360	0.300	0.360	-	-	0	-	-1.37%
2019-10-11	0	0.365	0.300	0.405	0.365	0.365	10,000	3,650	0.3650	0.365	0.300	0.405	0.365	0.365	10,000	0.3650	0.00%
2019-10-10	0	0.365	0.320	0.365	-	-	0	0	-	0.365	0.320	0.365	-	-	0	-	-2.67%
2019-10-09	0	0.375	0.320	0.405	-	-	0	0	-	0.375	0.320	0.405	-	-	0	-	0.00%
2019-10-08	0	0.375	0.310	0.400	-	-	0	0	-	0.375	0.310	0.400	-	-	0	-	0.00%
2019-10-04	0	0.375	0.310	0.405	0.375	0.375	40,000	15,000	0.3750	0.375	0.310	0.405	0.375	0.375	40,000	0.3750	0.00%
2019-10-03	0	0.375	0.330	0.405	-	-	0	0	-	0.375	0.330	0.405	-	-	0	-	0.00%
2019-10-02	0	0.375	0.350	0.390	0.375	0.375	10,000	3,750	0.3750	0.375	0.350	0.390	0.375	0.375	10,000	0.3750	7.14%
2019-09-30	0	0.350	0.290	0.350	-	-	0	0	-	0.350	0.290	0.350	-	-	0	-	-1.41%
2019-09-27	0	0.355	0.290	0.390	-	-	0	0	-	0.355	0.290	0.390	-	-	0	-	0.00%
2019-09-26	0	0.355	0.290	0.390	-	-	0	0	-	0.355	0.290	0.390	-	-	0	-	0.00%
2019-09-25	0	0.355	0.290	0.390	-	-	0	0	-	0.355	0.290	0.390	-	-	0	-	0.00%
2019-09-24	0	0.355	0.290	0.390	-	-	0	0	-	0.355	0.290	0.390	-	-	0	-	0.00%
2019-09-23	0	0.355	0.290	0.390	-	-	0	0	-	0.355	0.290	0.390	-	-	0	-	0.00%
2019-09-20	0	0.355	0.330	0.405	0.355	0.355	8,000	2,840	0.3550	0.355	0.330	0.405	0.355	0.355	8,000	0.3550	-6.58%
2019-09-19	0	0.380	0.310	0.405	-	-	0	0	-	0.380	0.310	0.405	-	-	0	-	0.00%
2019-09-18	0	0.380	0.310	0.405	-	-	0	0	-	0.380	0.310	0.405	-	-	0	-	0.00%
2019-09-17	0	0.380	0.310	0.405	-	-	0	0	-	0.380	0.310	0.405	-	-	0	-	0.00%
2019-09-16	0	0.380	0.310	0.405	-	-	0	0	-	0.380	0.310	0.405	-	-	0	-	0.00%
2019-09-13	0	0.380	0.310	0.405	-	-	0	0	-	0.380	0.310	0.405	-	-	0	-	0.00%
2019-09-12	0	0.380	0.360	0.400	-	-	0	0	-	0.380	0.360	0.400	-	-	0	-	0.00%
2019-09-11	0	0.380	0.360	0.405	-	-	0	0	-	0.380	0.360	0.405	-	-	0	-	0.00%
2019-09-10	0	0.380	0.280	0.400	0.375	0.380	200,000	75,970	0.3799	0.380	0.280	0.400	0.375	0.380	200,000	0.3799	0.00%
2019-09-09	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	-1.30%
2019-09-06	0	0.385	0.335	0.400	-	-	0	0	-	0.385	0.335	0.400	-	-	0	-	0.00%
2019-09-05	0	0.385	0.310	0.400	-	-	0	0	-	0.385	0.310	0.400	-	-	0	-	0.00%
2019-09-04	0	0.385	0.280	0.400	-	-	0	0	-	0.385	0.280	0.400	-	-	0	-	0.00%
2019-09-03	0	0.385	0.310	0.400	-	-	0	0	-	0.385	0.310	0.400	-	-	0	-	0.00%
2019-09-02	0	0.385	0.310	0.400	-	-	0	0	-	0.385	0.310	0.400	-	-	0	-	0.00%
2019-08-30	0	0.385	0.350	0.395	-	-	0	0	-	0.385	0.350	0.395	-	-	0	-	0.00%
2019-08-29	0	0.385	0.355	0.395	-	-	0	0	-	0.385	0.355	0.395	-	-	0	-	0.00%
2019-08-28	0	0.385	0.360	0.385	-	-	0	0	-	0.385	0.360	0.385	-	-	0	-	-2.53%
2019-08-27	0	0.395	0.360	0.400	-	-	0	0	-	0.395	0.360	0.400	-	-	0	-	0.00%
2019-08-26	0	0.395	0.320	0.400	-	-	0	0	-	0.395	0.320	0.400	-	-	0	-	0.00%
2019-08-23	0	0.395	0.320	0.400	-	-	0	0	-	0.395	0.320	0.400	-	-	0	-	0.00%
2019-08-22	0	0.395	0.320	0.405	-	-	0	0	-	0.395	0.320	0.405	-	-	0	-	0.00%
2019-08-21	0	0.395	0.330	0.405	-	-	0	0	-	0.395	0.330	0.405	-	-	0	-	0.00%
2019-08-20	0	0.395	0.320	0.400	-	-	0	0	-	0.395	0.320	0.400	-	-	0	-	0.00%
2019-08-19	0	0.395	0.380	0.400	0.395	0.400	14,000	5,550	0.3964	0.395	0.380	0.400	0.395	0.400	14,000	0.3964	6.76%
2019-08-16	0	0.370	0.350	0.370	0.335	0.375	1,026,000	355,350	0.3463	0.370	0.350	0.370	0.335	0.375	1,026,000	0.3463	10.45%
2019-08-15	0	0.335	0.320	0.335	0.320	0.335	82,000	27,410	0.3343	0.335	0.320	0.335	0.320	0.335	82,000	0.3343	-4.29%
2019-08-14	0	0.350	0.340	0.350	0.345	0.350	46,486,000	16,270,080	0.3500	0.350	0.340	0.350	0.345	0.350	46,486,000	0.3500	-7.89%
2019-08-13	0	0.380	0.360	0.400	-	-	0	0	-	0.380	0.360	0.400	-	-	0	-	0.00%
2019-08-12	0	0.380	0.350	0.400	0.280	0.400	52,000	18,200	0.3500	0.380	0.350	0.400	0.280	0.400	52,000	0.3500	0.00%
2019-08-09	0	0.380	0.365	0.400	-	-	0	0	-	0.380	0.365	0.400	-	-	0	-	0.00%
2019-08-08	0	0.380	0.365	0.400	-	-	0	0	-	0.380	0.365	0.400	-	-	0	-	0.00%
2019-08-07	0	0.380	0.350	0.400	-	-	0	0	-	0.380	0.350	0.400	-	-	0	-	0.00%
2019-08-06	0	0.380	0.350	0.395	-	-	0	0	-	0.380	0.350	0.395	-	-	0	-	0.00%
2019-08-05	0	0.380	0.350	0.395	0.375	0.400	188,000	71,530	0.3805	0.380	0.350	0.395	0.375	0.400	188,000	0.3805	0.00%
2019-08-02	0	0.380	0.280	0.380	0.380	0.380	4,370,000	1,660,600	0.3800	0.380	0.280	0.380	0.380	0.380	4,370,000	0.3800	-2.56%
2019-08-01	0	0.390	0.355	0.400	-	-	0	0	-	0.390	0.355	0.400	-	-	0	-	0.00%
2019-07-31	0	0.390	0.350	0.430	-	-	0	0	-	0.390	0.350	0.430	-	-	0	-	0.00%
2019-07-30	0	0.390	0.390	0.430	-	-	0	0	-	0.390	0.390	0.430	-	-	0	-	0.00%
2019-07-29	0	0.390	0.335	0.440	0.390	0.395	90,000	35,110	0.3901	0.390	0.335	0.440	0.390	0.395	90,000	0.3901	-2.50%
2019-07-26	0	0.400	0.390	0.400	0.390	0.405	410,000	164,020	0.4000	0.400	0.390	0.400	0.390	0.405	410,000	0.4000	5.26%
2019-07-25	0	0.380	0.380	0.390	0.380	0.380	98,000	37,240	0.3800	0.380	0.380	0.390	0.380	0.380	98,000	0.3800	0.00%
2019-07-24	0	0.380	0.355	0.380	0.380	0.380	172,000	65,360	0.3800	0.380	0.355	0.380	0.380	0.380	172,000	0.3800	0.00%
2019-07-23	0	0.380	0.360	0.400	-	-	0	0	-	0.380	0.360	0.400	-	-	0	-	0.00%
2019-07-22	0	0.380	0.365	0.400	0.380	0.380	50,000	19,000	0.3800	0.380	0.365	0.400	0.380	0.380	50,000	0.3800	-5.00%
2019-07-19	0	0.400	0.345	0.400	0.395	0.400	12,000	4,790	0.3992	0.400	0.345	0.400	0.395	0.400	12,000	0.3992	0.00%
2019-07-18	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2019-07-17	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2019-07-16	0	0.400	0.365	0.400	0.400	0.400	160,000	64,000	0.4000	0.400	0.365	0.400	0.400	0.400	160,000	0.4000	2.56%
2019-07-15	0	0.390	0.360	0.390	0.340	0.390	148,000	52,660	0.3558	0.390	0.360	0.390	0.340	0.390	148,000	0.3558	21.87%
2019-07-12	0	0.320	0.315	0.320	-	-	0	0	-	0.320	0.315	0.320	-	-	0	-	0.00%
2019-07-11	0	0.320	0.320	0.350	-	-	55,725,965	16,717,789	0.3000	0.320	0.320	0.350	-	-	55,725,965	0.3000	0.00%
2019-07-10	0	0.320	0.315	0.350	-	-	0	0	-	0.320	0.315	0.350	-	-	0	-	0.00%
2019-07-09	0	0.320	0.315	0.320	-	-	0	0	-	0.320	0.315	0.320	-	-	0	-	0.00%
2019-07-08	0	0.320	0.315	0.350	0.315	0.320	44,000	13,880	0.3155	0.320	0.315	0.350	0.315	0.320	44,000	0.3155	1.59%
2019-07-05	0	0.315	0.315	0.345	-	-	0	0	-	0.315	0.315	0.345	-	-	0	-	0.00%
2019-07-04	0	0.315	0.315	0.345	-	-	0	0	-	0.315	0.315	0.345	-	-	0	-	0.00%
2019-07-03	0	0.315	0.315	0.355	0.315	0.315	50,000	15,750	0.3150	0.315	0.315	0.355	0.315	0.315	50,000	0.3150	1.61%
2019-07-02	0	0.310	0.310	0.350	0.305	0.310	100,000	30,800	0.3080	0.310	0.310	0.350	0.305	0.310	100,000	0.3080	3.33%
2019-06-28	0	0.300	0.300	0.350	0.300	0.300	110,000	33,000	0.3000	0.300	0.300	0.350	0.300	0.300	110,000	0.3000	0.00%
2019-06-27	0	0.300	0.300	0.340	-	-	0	0	-	0.300	0.300	0.340	-	-	0	-	0.00%
2019-06-26	0	0.300	0.300	0.345	-	-	0	0	-	0.300	0.300	0.345	-	-	0	-	0.00%
2019-06-25	0	0.300	0.300	0.365	0.300	0.395	40,000	14,590	0.3648	0.300	0.300	0.365	0.300	0.395	40,000	0.3648	3.45%
2019-06-24	0	0.290	0.246	0.340	-	-	0	0	-	0.290	0.246	0.340	-	-	0	-	0.00%
2019-06-21	0	0.290	0.246	0.340	-	-	0	0	-	0.290	0.246	0.340	-	-	0	-	0.00%
2019-06-20	0	0.290	0.270	0.340	0.285	0.290	590,000	168,190	0.2851	0.290	0.270	0.340	0.285	0.290	590,000	0.2851	0.00%
2019-06-19	0	0.290	0.275	0.340	-	-	0	0	-	0.290	0.275	0.340	-	-	0	-	0.00%
2019-06-18	0	0.290	0.246	0.340	-	-	0	0	-	0.290	0.246	0.340	-	-	0	-	0.00%
2019-06-17	0	0.290	0.290	0.340	0.290	0.295	120,000	34,900	0.2908	0.290	0.290	0.340	0.290	0.295	120,000	0.2908	-1.69%
2019-06-14	0	0.295	0.295	0.335	-	-	0	0	-	0.295	0.295	0.335	-	-	0	-	0.00%
2019-06-13	0	0.295	0.295	0.330	0.290	0.295	126,000	37,050	0.2940	0.295	0.295	0.330	0.290	0.295	126,000	0.2940	1.72%
2019-06-12	0	0.290	0.250	0.330	-	-	0	0	-	0.290	0.250	0.330	-	-	0	-	0.00%
2019-06-11	0	0.290	0.250	0.330	-	-	0	0	-	0.290	0.250	0.330	-	-	0	-	0.00%
2019-06-10	0	0.290	0.250	0.330	-	-	0	0	-	0.290	0.250	0.330	-	-	0	-	0.00%
2019-06-06	0	0.290	0.250	0.330	-	-	0	0	-	0.290	0.250	0.330	-	-	0	-	0.00%
2019-06-05	0	0.290	0.260	0.330	-	-	0	0	-	0.290	0.260	0.330	-	-	0	-	0.00%
2019-06-04	0	0.290	0.235	0.460	-	-	0	0	-	0.290	0.235	0.460	-	-	0	-	0.00%
2019-06-03	0	0.290	0.250	0.330	-	-	0	0	-	0.290	0.250	0.330	-	-	0	-	0.00%
2019-05-31	0	0.290	0.250	0.330	-	-	0	0	-	0.290	0.250	0.330	-	-	0	-	0.00%
2019-05-30	0	0.290	0.250	0.330	-	-	0	0	-	0.290	0.250	0.330	-	-	0	-	0.00%
2019-05-29	0	0.290	0.250	0.330	-	-	0	0	-	0.290	0.250	0.330	-	-	0	-	0.00%
2019-05-28	0	0.290	0.250	0.330	-	-	0	0	-	0.290	0.250	0.330	-	-	0	-	0.00%
2019-05-27	0	0.290	0.250	0.300	-	-	0	0	-	0.290	0.250	0.300	-	-	0	-	0.00%
2019-05-24	0	0.290	0.250	0.330	-	-	0	0	-	0.290	0.250	0.330	-	-	0	-	0.00%
2019-05-23	0	0.290	0.250	0.330	-	-	0	0	-	0.290	0.250	0.330	-	-	0	-	0.00%
2019-05-22	0	0.290	0.250	0.330	-	-	0	0	-	0.290	0.250	0.330	-	-	0	-	0.00%
2019-05-21	0	0.290	0.250	0.330	-	-	0	0	-	0.290	0.250	0.330	-	-	0	-	0.00%
2019-05-20	0	0.290	0.250	0.330	-	-	0	0	-	0.290	0.250	0.330	-	-	0	-	0.00%
2019-05-17	0	0.290	0.290	0.330	0.280	0.280	6,000	1,680	0.2800	0.290	0.290	0.330	0.280	0.280	6,000	0.2800	-9.38%
2019-05-16	0	0.320	0.280	0.320	0.325	0.330	82,000	26,760	0.3263	0.320	0.280	0.320	0.325	0.330	82,000	0.3263	-1.54%
2019-05-15	0	0.325	0.280	0.350	-	-	0	0	-	0.325	0.280	0.350	-	-	0	-	0.00%
2019-05-14	0	0.325	0.280	0.360	-	-	0	0	-	0.325	0.280	0.360	-	-	0	-	0.00%
2019-05-10	0	0.325	0.280	0.365	-	-	0	0	-	0.325	0.280	0.365	-	-	0	-	0.00%
2019-05-09	0	0.325	0.280	0.365	-	-	0	0	-	0.325	0.280	0.365	-	-	0	-	0.00%
2019-05-08	0	0.325	0.280	0.325	0.325	0.325	90,000	29,250	0.3250	0.325	0.280	0.325	0.325	0.325	90,000	0.3250	0.00%
2019-05-07	0	0.325	0.240	0.325	0.235	0.325	188,000	49,786	0.2648	0.325	0.240	0.325	0.235	0.325	188,000	0.2648	22.64%
2019-05-06	0	0.265	0.265	0.315	0.260	0.285	90,000	24,380	0.2709	0.265	0.265	0.315	0.260	0.285	90,000	0.2709	-8.62%
2019-05-03	0	0.290	0.260	0.320	-	-	0	0	-	0.290	0.260	0.320	-	-	0	-	0.00%
2019-05-02	0	0.290	0.275	0.305	0.290	0.295	46,000	13,550	0.2946	0.290	0.275	0.305	0.290	0.295	46,000	0.2946	-4.92%
2019-04-30	0	0.305	0.300	0.305	0.305	0.305	48,000	14,640	0.3050	0.305	0.300	0.305	0.305	0.305	48,000	0.3050	-1.61%
2019-04-29	0	0.310	0.295	0.315	0.310	0.310	78,000	24,180	0.3100	0.310	0.295	0.315	0.310	0.310	78,000	0.3100	0.00%
2019-04-26	0	0.310	0.305	0.320	0.310	0.320	14,000	4,370	0.3121	0.310	0.305	0.320	0.310	0.320	14,000	0.3121	-10.14%
2019-04-25	0	0.345	0.320	0.350	-	-	0	0	-	0.345	0.320	0.350	-	-	0	-	0.00%
2019-04-24	0	0.345	0.320	0.355	0.340	0.345	40,000	13,790	0.3448	0.345	0.320	0.355	0.340	0.345	40,000	0.3448	7.81%
2019-04-23	0	0.320	0.320	0.340	0.320	0.340	118,000	39,680	0.3363	0.320	0.320	0.340	0.320	0.340	118,000	0.3363	-7.25%
2019-04-18	0	0.345	0.320	0.345	0.305	0.350	24,000	8,160	0.3400	0.345	0.320	0.345	0.305	0.350	24,000	0.3400	-6.76%
2019-04-17	0	0.370	0.335	0.370	0.305	0.370	102,000	34,450	0.3377	0.370	0.335	0.370	0.305	0.370	102,000	0.3377	5.71%
2019-04-16	0	0.350	0.350	0.390	0.330	0.400	158,000	58,620	0.3710	0.350	0.350	0.390	0.330	0.400	158,000	0.3710	-5.41%
2019-04-15	0	0.370	0.360	0.365	0.350	0.380	404,000	146,510	0.3626	0.370	0.360	0.365	0.350	0.380	404,000	0.3626	-7.50%
2019-04-12	0	0.400	0.355	0.415	-	-	0	0	-	0.400	0.355	0.415	-	-	0	-	0.00%
2019-04-11	0	0.400	0.360	0.445	-	-	0	0	-	0.400	0.360	0.445	-	-	0	-	0.00%
2019-04-10	0	0.400	0.355	0.400	-	-	0	0	-	0.400	0.355	0.400	-	-	0	-	0.00%
2019-04-09	0	0.400	0.355	0.400	0.400	0.400	56,000	22,400	0.4000	0.400	0.355	0.400	0.400	0.400	56,000	0.4000	-2.44%
2019-04-08	0	0.410	0.355	0.450	-	-	0	0	-	0.410	0.355	0.450	-	-	0	-	0.00%
2019-04-04	0	0.410	0.355	0.410	-	-	0	0	-	0.410	0.355	0.410	-	-	0	-	0.00%
2019-04-03	0	0.410	0.410	0.450	-	-	0	0	-	0.410	0.410	0.450	-	-	0	-	0.00%
2019-04-02	0	0.410	0.355	0.450	-	-	0	0	-	0.410	0.355	0.450	-	-	0	-	0.00%
2019-04-01	0	0.410	0.355	0.410	-	-	0	0	-	0.410	0.355	0.410	-	-	0	-	0.00%
2019-03-29	0	0.410	0.410	0.480	-	-	0	0	-	0.410	0.410	0.480	-	-	0	-	0.00%
2019-03-28	0	0.410	0.360	0.470	0.410	0.415	68,000	27,900	0.4103	0.410	0.360	0.470	0.410	0.415	68,000	0.4103	-4.65%
2019-03-27	0	0.430	0.420	0.460	-	-	0	0	-	0.430	0.420	0.460	-	-	0	-	0.00%
2019-03-26	0	0.430	0.430	0.480	-	-	0	0	-	0.430	0.430	0.480	-	-	0	-	1.18%
2019-03-25	0	0.425	0.425	0.460	0.400	0.460	26,000	11,570	0.4450	0.425	0.425	0.460	0.400	0.460	26,000	0.4450	4.94%
2019-03-22	0	0.405	0.405	0.445	-	-	0	0	-	0.405	0.405	0.445	-	-	0	-	1.25%
2019-03-21	0	0.400	0.385	0.400	0.360	0.400	82,000	32,640	0.3980	0.400	0.385	0.400	0.360	0.400	82,000	0.3980	-2.44%
2019-03-20	0	0.410	0.415	0.485	0.405	0.405	2,000	810	0.4050	0.410	0.415	0.485	0.405	0.405	2,000	0.4050	-3.53%
2019-03-19	0	0.425	0.405	0.490	-	-	0	0	-	0.425	0.405	0.490	-	-	0	-	0.00%
2019-03-18	0	0.425	0.405	0.490	-	-	0	0	-	0.425	0.405	0.490	-	-	0	-	0.00%
2019-03-15	0	0.425	0.405	0.450	-	-	0	0	-	0.425	0.405	0.450	-	-	0	-	0.00%
2019-03-14	0	0.425	0.405	0.425	0.425	0.425	84,000	35,700	0.4250	0.425	0.405	0.425	0.425	0.425	84,000	0.4250	0.00%
2019-03-13	0	0.425	0.425	0.450	-	-	0	0	-	0.425	0.425	0.450	-	-	0	-	1.19%
2019-03-12	0	0.420	0.420	0.455	0.405	0.405	4,000	1,620	0.4050	0.420	0.420	0.455	0.405	0.405	4,000	0.4050	-7.69%
2019-03-11	0	0.455	0.410	0.490	0.455	0.455	24,000	10,920	0.4550	0.455	0.410	0.490	0.455	0.455	24,000	0.4550	-2.15%
2019-03-08	0	0.465	0.410	0.510	-	-	0	0	-	0.465	0.410	0.510	-	-	0	-	0.00%
2019-03-07	0	0.465	0.410	0.530	-	-	0	0	-	0.465	0.410	0.530	-	-	0	-	0.00%
2019-03-06	0	0.465	0.465	0.510	-	-	0	0	-	0.465	0.465	0.510	-	-	0	-	0.00%
2019-03-05	0	0.465	0.410	0.495	-	-	0	0	-	0.465	0.410	0.495	-	-	0	-	0.00%
2019-03-04	0	0.465	0.410	0.475	-	-	0	0	-	0.465	0.410	0.475	-	-	0	-	0.00%
2019-03-01	0	0.465	0.415	0.510	-	-	0	0	-	0.465	0.415	0.510	-	-	0	-	0.00%
2019-02-28	0	0.465	0.410	0.470	-	-	0	0	-	0.465	0.410	0.470	-	-	0	-	0.00%
2019-02-27	0	0.465	0.445	0.485	-	-	0	0	-	0.465	0.445	0.485	-	-	0	-	0.00%
2019-02-26	0	0.465	0.440	0.490	0.430	0.465	28,000	12,270	0.4382	0.465	0.440	0.490	0.430	0.465	28,000	0.4382	-2.11%
2019-02-25	0	0.475	0.450	0.485	-	-	0	0	-	0.475	0.450	0.485	-	-	0	-	0.00%
2019-02-22	0	0.475	0.465	0.480	0.445	0.475	506,000	229,070	0.4527	0.475	0.465	0.480	0.445	0.475	506,000	0.4527	-2.06%
2019-02-21	0	0.485	0.460	0.520	-	-	0	0	-	0.485	0.460	0.520	-	-	0	-	0.00%
2019-02-20	0	0.485	0.445	0.520	-	-	0	0	-	0.485	0.445	0.520	-	-	0	-	0.00%
2019-02-19	0	0.485	0.445	0.530	-	-	0	0	-	0.485	0.445	0.530	-	-	0	-	0.00%
2019-02-18	0	0.485	0.465	0.490	0.455	0.485	18,000	8,250	0.4583	0.485	0.465	0.490	0.455	0.485	18,000	0.4583	1.04%
2019-02-15	0	0.480	0.480	0.520	-	-	0	0	-	0.480	0.480	0.520	-	-	0	-	0.00%
2019-02-14	0	0.480	0.480	0.530	0.480	0.480	2,000	960	0.4800	0.480	0.480	0.530	0.480	0.480	2,000	0.4800	-9.43%
2019-02-13	0	0.530	0.480	0.530	-	-	0	0	-	0.530	0.480	0.530	-	-	0	-	0.00%
2019-02-12	0	0.530	0.485	0.530	-	-	0	0	-	0.530	0.485	0.530	-	-	0	-	0.00%
2019-02-11	0	0.530	0.480	0.550	-	-	0	0	-	0.530	0.480	0.550	-	-	0	-	0.00%
2019-02-08	0	0.530	0.480	0.550	-	-	0	0	-	0.530	0.480	0.550	-	-	0	-	0.00%
2019-02-04	0	0.530	0.480	0.550	-	-	0	0	-	0.530	0.480	0.550	-	-	0	-	0.00%
2019-02-01	0	0.530	0.500	0.540	-	-	0	0	-	0.530	0.500	0.540	-	-	0	-	0.00%
2019-01-31	0	0.530	0.490	0.530	-	-	0	0	-	0.530	0.490	0.530	-	-	0	-	0.00%
2019-01-30	0	0.530	0.490	0.530	0.530	0.550	42,000	23,040	0.5486	0.530	0.490	0.530	0.530	0.550	42,000	0.5486	1.92%
2019-01-29	0	0.520	0.485	0.530	-	-	0	0	-	0.520	0.485	0.530	-	-	0	-	0.00%
2019-01-28	0	0.520	0.520	0.540	-	-	0	0	-	0.520	0.520	0.540	-	-	0	-	0.00%
2019-01-25	0	0.520	0.520	0.540	0.520	0.520	62,000	32,240	0.5200	0.520	0.520	0.540	0.520	0.520	62,000	0.5200	4.00%
2019-01-24	0	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2019-01-23	0	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2019-01-22	0	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	-3.85%
2019-01-21	0	0.520	0.455	0.540	-	-	0	0	-	0.520	0.455	0.540	-	-	0	-	0.00%
2019-01-18	0	0.520	0.455	0.520	-	-	0	0	-	0.520	0.455	0.520	-	-	0	-	0.00%
2019-01-17	0	0.520	0.500	0.540	-	-	0	0	-	0.520	0.500	0.540	-	-	0	-	0.00%
2019-01-16	0	0.520	0.485	0.520	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	0.00%
2019-01-15	0	0.520	0.455	0.550	-	-	0	0	-	0.520	0.455	0.550	-	-	0	-	0.00%
2019-01-14	0	0.520	0.455	0.520	-	-	0	0	-	0.520	0.455	0.520	-	-	0	-	0.00%
2019-01-11	0	0.520	0.485	0.520	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	0.00%
2019-01-10	0	0.520	0.495	0.530	0.500	0.520	34,000	17,080	0.5024	0.520	0.495	0.530	0.500	0.520	34,000	0.5024	4.00%
2019-01-09	0	0.500	0.500	0.510	-	-	0	0	-	0.500	0.500	0.510	-	-	0	-	0.00%
2019-01-08	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2019-01-07	0	0.500	0.500	0.510	-	-	0	0	-	0.500	0.500	0.510	-	-	0	-	3.09%
2019-01-04	0	0.485	0.445	0.530	-	-	0	0	-	0.485	0.445	0.530	-	-	0	-	0.00%
2019-01-03	0	0.485	0.480	0.500	0.485	0.500	218,000	107,780	0.4944	0.485	0.480	0.500	0.485	0.500	218,000	0.4944	-6.73%
2019-01-02	0	0.520	0.510	0.550	-	-	0	0	-	0.520	0.510	0.550	-	-	0	-	0.00%
2018-12-31	0	0.520	0.500	0.550	-	-	0	0	-	0.520	0.500	0.550	-	-	0	-	0.00%
2018-12-28	0	0.520	0.520	0.550	0.520	0.520	20,000	10,400	0.5200	0.520	0.520	0.550	0.520	0.520	20,000	0.5200	1.96%
2018-12-27	0	0.510	0.510	0.520	-	-	0	0	-	0.510	0.510	0.520	-	-	0	-	0.00%
2018-12-24	0	0.510	0.500	0.550	-	-	0	0	-	0.510	0.500	0.550	-	-	0	-	0.00%
2018-12-21	0	0.510	0.500	0.520	0.510	0.520	88,000	45,180	0.5134	0.510	0.500	0.520	0.510	0.520	88,000	0.5134	-1.92%
2018-12-20	0	0.520	0.510	0.550	0.520	0.530	90,000	47,100	0.5233	0.520	0.510	0.550	0.520	0.530	90,000	0.5233	-3.70%
2018-12-19	0	0.540	0.520	0.550	0.520	0.540	56,000	29,960	0.5350	0.540	0.520	0.550	0.520	0.540	56,000	0.5350	-1.82%
2018-12-18	0	0.550	0.530	0.550	0.550	0.550	60,000	33,000	0.5500	0.550	0.530	0.550	0.550	0.550	60,000	0.5500	-1.79%
2018-12-17	0	0.560	0.530	0.560	0.540	0.560	12,000	6,560	0.5467	0.560	0.530	0.560	0.540	0.560	12,000	0.5467	1.82%
2018-12-14	0	0.550	0.540	0.550	0.550	0.560	52,000	28,820	0.5542	0.550	0.540	0.550	0.550	0.560	52,000	0.5542	-8.33%
2018-12-13	0	0.600	0.600	0.610	0.550	0.600	148,000	85,340	0.5766	0.600	0.600	0.610	0.550	0.600	148,000	0.5766	3.45%
2018-12-12	0	0.580	0.560	0.580	-	-	0	0	-	0.580	0.560	0.580	-	-	0	-	-1.69%
2018-12-11	0	0.590	0.550	0.590	0.540	0.590	8,000	4,420	0.5525	0.590	0.550	0.590	0.540	0.590	8,000	0.5525	7.27%
2018-12-10	0	0.550	0.540	0.570	-	-	0	0	-	0.550	0.540	0.570	-	-	0	-	0.00%
2018-12-07	0	0.550	0.540	0.590	0.550	0.550	40,000	22,000	0.5500	0.550	0.540	0.590	0.550	0.550	40,000	0.5500	-5.17%
2018-12-06	0	0.580	0.560	0.580	0.550	0.580	30,000	16,660	0.5553	0.580	0.560	0.580	0.550	0.580	30,000	0.5553	3.57%
2018-12-05	0	0.560	0.550	0.560	0.560	0.580	58,000	32,560	0.5614	0.560	0.550	0.560	0.560	0.580	58,000	0.5614	-3.45%
2018-12-04	0	0.580	0.580	0.600	0.570	0.600	46,000	26,620	0.5787	0.580	0.580	0.600	0.570	0.600	46,000	0.5787	-3.33%
2018-12-03	0	0.600	0.600	0.610	0.590	0.610	178,000	107,100	0.6017	0.600	0.600	0.610	0.590	0.610	178,000	0.6017	-1.64%
2018-11-30	0	0.610	0.600	0.620	0.600	0.610	104,000	62,800	0.6038	0.610	0.600	0.620	0.600	0.610	104,000	0.6038	1.67%
2018-11-29	0	0.600	0.600	0.610	0.600	0.610	204,000	123,840	0.6071	0.600	0.600	0.610	0.600	0.610	204,000	0.6071	-1.64%
2018-11-28	0	0.610	0.590	0.610	0.600	0.610	382,000	229,400	0.6005	0.610	0.590	0.610	0.600	0.610	382,000	0.6005	-4.69%
2018-11-27	0	0.640	0.600	0.640	0.560	0.650	964,000	559,580	0.5805	0.640	0.600	0.640	0.560	0.650	964,000	0.5805	18.52%
2018-11-26	0	0.540	0.540	0.560	0.540	0.540	50,000	27,000	0.5400	0.540	0.540	0.560	0.540	0.540	50,000	0.5400	0.00%
2018-11-23	0	0.540	0.460	0.540	0.540	0.540	34,000	18,360	0.5400	0.540	0.460	0.540	0.540	0.540	34,000	0.5400	-1.82%
2018-11-22	0	0.550	0.540	0.570	0.550	0.550	90,000	50,000	0.5556	0.550	0.540	0.570	0.550	0.550	90,000	0.5556	0.00%
2018-11-21	0	0.550	0.540	0.600	0.540	0.550	120,000	65,500	0.5458	0.550	0.540	0.600	0.540	0.550	120,000	0.5458	0.00%
2018-11-20	0	0.550	0.540	0.560	-	-	0	0	-	0.550	0.540	0.560	-	-	0	-	0.00%
2018-11-19	0	0.550	0.540	0.560	0.550	0.550	100,000	55,000	0.5500	0.550	0.540	0.560	0.550	0.550	100,000	0.5500	1.85%
2018-11-16	0	0.540	0.540	0.550	-	-	0	0	-	0.540	0.540	0.550	-	-	0	-	0.00%
2018-11-15	0	0.540	0.540	0.550	-	-	20,000	10,800	0.5400	0.540	0.540	0.550	-	-	20,000	0.5400	0.00%
2018-11-14	0	0.540	0.530	0.540	0.540	0.540	60,000	32,400	0.5400	0.540	0.530	0.540	0.540	0.540	60,000	0.5400	1.89%
2018-11-13	0	0.530	0.530	0.550	0.530	0.530	24,000	12,720	0.5300	0.530	0.530	0.550	0.530	0.530	24,000	0.5300	-3.64%
2018-11-12	0	0.550	0.510	0.580	-	-	0	0	-	0.550	0.510	0.580	-	-	0	-	0.00%
2018-11-09	0	0.550	0.500	0.550	0.550	0.550	6,000	3,300	0.5500	0.550	0.500	0.550	0.550	0.550	6,000	0.5500	3.77%
2018-11-08	0	0.530	0.475	0.550	0.475	0.530	36,000	17,430	0.4842	0.530	0.475	0.550	0.475	0.530	36,000	0.4842	11.58%
2018-11-07	0	0.475	0.475	0.480	-	-	0	0	-	0.475	0.475	0.480	-	-	0	-	0.00%
2018-11-06	0	0.475	0.450	0.530	-	-	0	0	-	0.475	0.450	0.530	-	-	0	-	0.00%
2018-11-05	0	0.475	0.410	0.530	-	-	0	0	-	0.475	0.410	0.530	-	-	0	-	0.00%
2018-11-02	0	0.475	0.415	0.560	-	-	0	0	-	0.475	0.415	0.560	-	-	0	-	0.00%
2018-11-01	0	0.475	0.460	0.510	-	-	0	0	-	0.475	0.460	0.510	-	-	0	-	0.00%
2018-10-31	0	0.475	0.460	0.510	-	-	0	0	-	0.475	0.460	0.510	-	-	0	-	0.00%
2018-10-30	0	0.475	0.415	0.510	-	-	0	0	-	0.475	0.415	0.510	-	-	0	-	0.00%
2018-10-29	0	0.475	0.465	0.520	-	-	0	0	-	0.475	0.465	0.520	-	-	0	-	0.00%
2018-10-26	0	0.475	0.405	0.500	-	-	0	0	-	0.475	0.405	0.500	-	-	0	-	0.00%
2018-10-25	0	0.475	0.405	0.560	-	-	0	0	-	0.475	0.405	0.560	-	-	0	-	0.00%
2018-10-24	0	0.475	0.460	0.520	-	-	0	0	-	0.475	0.460	0.520	-	-	0	-	0.00%
2018-10-23	0	0.475	0.470	0.475	0.470	0.475	44,000	20,800	0.4727	0.475	0.470	0.475	0.470	0.475	44,000	0.4727	-2.06%
2018-10-22	0	0.485	0.465	0.520	-	-	0	0	-	0.485	0.465	0.520	-	-	0	-	0.00%
2018-10-19	0	0.485	0.485	0.520	-	-	0	0	-	0.485	0.485	0.520	-	-	0	-	1.04%
2018-10-18	0	0.480	0.445	0.520	0.480	0.480	20,000	9,600	0.4800	0.480	0.445	0.520	0.480	0.480	20,000	0.4800	-3.03%
2018-10-16	0	0.495	0.495	0.560	0.490	0.490	90,000	44,100	0.4900	0.495	0.495	0.560	0.490	0.490	90,000	0.4900	-1.00%
2018-10-15	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2018-10-12	0	0.500	0.470	0.540	0.500	0.500	20,000	10,000	0.5000	0.500	0.470	0.540	0.500	0.500	20,000	0.5000	-1.96%
2018-10-11	0	0.510	0.490	0.540	-	-	0	0	-	0.510	0.490	0.540	-	-	0	-	0.00%
2018-10-10	0	0.510	0.500	0.540	-	-	0	0	-	0.510	0.500	0.540	-	-	0	-	0.00%
2018-10-09	0	0.510	0.510	0.540	0.500	0.500	18,000	9,000	0.5000	0.510	0.510	0.540	0.500	0.500	18,000	0.5000	-1.92%
2018-10-08	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	0.00%
2018-10-05	0	0.520	0.520	0.550	0.520	0.520	36,000	18,920	0.5256	0.520	0.520	0.550	0.520	0.520	36,000	0.5256	-1.89%
2018-10-04	0	0.530	0.530	0.550	0.530	0.530	50,000	26,500	0.5300	0.530	0.530	0.550	0.530	0.530	50,000	0.5300	0.00%
2018-10-03	0	0.530	0.530	0.550	-	-	0	0	-	0.530	0.530	0.550	-	-	0	-	0.00%
2018-10-02	0	0.530	0.530	0.550	0.530	0.530	93,708	49,614	0.5295	0.530	0.530	0.550	0.530	0.530	93,708	0.5295	0.00%
2018-09-28	0	0.530	0.530	0.550	0.530	0.530	44,000	23,320	0.5300	0.530	0.530	0.550	0.530	0.530	44,000	0.5300	0.00%
2018-09-27	0	0.530	0.520	0.530	0.520	0.530	116,000	61,220	0.5278	0.530	0.520	0.530	0.520	0.530	116,000	0.5278	1.92%
2018-09-26	0	0.520	0.520	0.530	0.510	0.530	112,000	58,220	0.5198	0.520	0.520	0.530	0.510	0.530	112,000	0.5198	0.00%
2018-09-24	0	0.520	0.500	0.530	-	-	0	0	-	0.520	0.500	0.530	-	-	0	-	0.00%
2018-09-21	0	0.520	0.510	0.520	0.520	0.530	80,000	41,800	0.5225	0.520	0.510	0.520	0.520	0.530	80,000	0.5225	0.00%
2018-09-20	0	0.520	0.510	0.530	0.520	0.520	58,000	30,160	0.5200	0.520	0.510	0.530	0.520	0.520	58,000	0.5200	0.00%
2018-09-19	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	0.00%
2018-09-18	0	0.520	0.510	0.540	0.520	0.520	26,000	13,520	0.5200	0.520	0.510	0.540	0.520	0.520	26,000	0.5200	0.00%
2018-09-17	0	0.520	0.520	0.540	0.520	0.520	20,000	10,400	0.5200	0.520	0.520	0.540	0.520	0.520	20,000	0.5200	0.00%
2018-09-14	0	0.520	0.510	0.540	-	-	0	0	-	0.520	0.510	0.540	-	-	0	-	0.00%
2018-09-13	0	0.520	0.510	0.520	0.520	0.550	58,000	30,260	0.5217	0.520	0.510	0.520	0.520	0.550	58,000	0.5217	1.96%
2018-09-12	0	0.510	0.510	0.550	0.500	0.500	80,000	41,120	0.5140	0.510	0.510	0.550	0.500	0.500	80,000	0.5140	0.00%
2018-09-11	0	0.510	0.510	0.530	-	-	0	0	-	0.510	0.510	0.530	-	-	0	-	2.00%
2018-09-10	0	0.500	0.500	0.540	0.500	0.500	180,000	90,000	0.5000	0.500	0.500	0.540	0.500	0.500	180,000	0.5000	-5.66%
2018-09-07	0	0.530	0.530	0.550	0.520	0.530	30,000	15,800	0.5267	0.530	0.530	0.550	0.520	0.530	30,000	0.5267	1.92%
2018-09-06	0	0.520	0.520	0.540	0.520	0.520	32,000	16,640	0.5200	0.520	0.520	0.540	0.520	0.520	32,000	0.5200	1.96%
2018-09-05	0	0.510	0.510	0.550	-	-	0	0	-	0.510	0.510	0.550	-	-	0	-	0.00%
2018-09-04	0	0.510	0.510	0.550	0.510	0.510	64,000	32,640	0.5100	0.510	0.510	0.550	0.510	0.510	64,000	0.5100	0.00%
2018-09-03	0	0.510	0.510	0.550	0.510	0.550	68,000	37,080	0.5453	0.510	0.510	0.550	0.510	0.550	68,000	0.5453	-7.27%
2018-08-31	0	0.550	0.520	0.560	0.550	0.550	50,000	27,500	0.5500	0.550	0.520	0.560	0.550	0.550	50,000	0.5500	3.77%
2018-08-30	0	0.530	0.510	0.550	-	-	0	0	-	0.530	0.510	0.550	-	-	0	-	0.00%
2018-08-29	0	0.530	0.510	0.550	-	-	0	0	-	0.530	0.510	0.550	-	-	0	-	0.00%
2018-08-28	0	0.530	0.510	0.550	-	-	0	0	-	0.530	0.510	0.550	-	-	0	-	0.00%
2018-08-27	0	0.530	0.530	0.540	0.520	0.550	200,000	107,980	0.5399	0.530	0.530	0.540	0.520	0.550	200,000	0.5399	6.00%
2018-08-24	0	0.500	0.500	0.520	0.500	0.520	114,000	57,520	0.5046	0.500	0.500	0.520	0.500	0.520	114,000	0.5046	0.00%
2018-08-23	0	0.500	0.485	0.500	0.510	0.520	14,000	7,240	0.5171	0.500	0.485	0.500	0.510	0.520	14,000	0.5171	0.00%
2018-08-22	0	0.500	0.460	0.500	0.500	0.500	100,000	50,000	0.5000	0.500	0.460	0.500	0.500	0.500	100,000	0.5000	0.00%
2018-08-21	0	0.500	0.460	0.520	0.500	0.500	82,000	41,000	0.5000	0.500	0.460	0.520	0.500	0.500	82,000	0.5000	0.00%
2018-08-20	0	0.500	0.410	0.500	0.500	0.500	28,000	13,840	0.4943	0.500	0.410	0.500	0.500	0.500	28,000	0.4943	7.53%
2018-08-17	0	0.465	0.450	0.480	-	-	0	0	-	0.465	0.450	0.480	-	-	0	-	0.00%
2018-08-16	0	0.465	0.430	0.480	-	-	0	0	-	0.465	0.430	0.480	-	-	0	-	0.00%
2018-08-15	0	0.465	0.460	0.480	0.465	0.465	4,000	1,860	0.4650	0.465	0.460	0.480	0.465	0.465	4,000	0.4650	2.20%
2018-08-14	0	0.455	0.430	0.455	0.445	0.455	68,000	30,680	0.4512	0.455	0.430	0.455	0.445	0.455	68,000	0.4512	1.11%
2018-08-13	0	0.450	0.445	0.500	-	-	0	0	-	0.450	0.445	0.500	-	-	0	-	0.00%
2018-08-10	0	0.450	0.445	0.500	-	-	0	0	-	0.450	0.445	0.500	-	-	0	-	0.00%
2018-08-09	0	0.450	0.445	0.480	-	-	0	0	-	0.450	0.445	0.480	-	-	0	-	0.00%
2018-08-08	0	0.450	0.445	0.500	-	-	0	0	-	0.450	0.445	0.500	-	-	0	-	0.00%
2018-08-07	0	0.450	0.450	0.480	-	-	0	0	-	0.450	0.450	0.480	-	-	0	-	1.12%
2018-08-06	0	0.445	0.445	0.480	0.445	0.445	22,000	9,790	0.4450	0.445	0.445	0.480	0.445	0.445	22,000	0.4450	-1.11%
2018-08-03	0	0.450	0.435	0.490	-	-	0	0	-	0.450	0.435	0.490	-	-	0	-	0.00%
2018-08-02	0	0.450	0.415	0.450	0.450	0.450	52,000	23,400	0.4500	0.450	0.415	0.450	0.450	0.450	52,000	0.4500	0.00%
2018-08-01	0	0.450	0.440	0.485	0.450	0.450	10,000	4,500	0.4500	0.450	0.440	0.485	0.450	0.450	10,000	0.4500	-9.09%
2018-07-31	0	0.495	0.435	0.500	-	-	0	0	-	0.495	0.435	0.500	-	-	0	-	0.00%
2018-07-30	0	0.495	0.430	0.500	0.495	0.495	14,000	6,930	0.4950	0.495	0.430	0.500	0.495	0.495	14,000	0.4950	0.00%
2018-07-27	0	0.495	0.495	0.500	0.495	0.495	70,000	34,650	0.4950	0.495	0.495	0.500	0.495	0.495	70,000	0.4950	0.00%
2018-07-26	0	0.495	0.450	0.500	-	-	80,000	40,000	0.5000	0.495	0.450	0.500	-	-	80,000	0.5000	0.00%
2018-07-25	0	0.495	0.495	0.500	0.495	0.495	20,000	9,900	0.4950	0.495	0.495	0.500	0.495	0.495	20,000	0.4950	1.02%
2018-07-24	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2018-07-23	0	0.490	0.450	0.495	-	-	0	0	-	0.490	0.450	0.495	-	-	0	-	0.00%
2018-07-20	0	0.490	0.450	0.500	-	-	0	0	-	0.490	0.450	0.500	-	-	0	-	0.00%
2018-07-19	0	0.490	0.490	0.500	-	-	0	0	-	0.490	0.490	0.500	-	-	0	-	0.00%
2018-07-18	0	0.490	0.490	0.500	0.490	0.495	64,000	31,660	0.4947	0.490	0.490	0.500	0.490	0.495	64,000	0.4947	0.00%
2018-07-17	0	0.490	0.490	0.495	0.490	0.495	42,000	20,740	0.4938	0.490	0.490	0.495	0.490	0.495	42,000	0.4938	-1.01%
2018-07-16	0	0.495	0.490	0.495	0.495	0.495	20,000	9,900	0.4950	0.495	0.490	0.495	0.495	0.495	20,000	0.4950	0.00%
2018-07-13	0	0.495	0.425	0.495	0.495	0.495	30,000	14,850	0.4950	0.495	0.425	0.495	0.495	0.495	30,000	0.4950	0.00%
2018-07-12	0	0.495	0.490	0.495	0.495	0.495	54,000	26,730	0.4950	0.495	0.490	0.495	0.495	0.495	54,000	0.4950	1.02%
2018-07-11	0	0.490	0.490	0.495	-	-	0	0	-	0.490	0.490	0.495	-	-	0	-	0.00%
2018-07-10	0	0.490	0.490	0.495	0.490	0.495	106,000	52,440	0.4947	0.490	0.490	0.495	0.490	0.495	106,000	0.4947	-1.01%
2018-07-09	0	0.495	0.480	0.495	0.490	0.500	264,000	131,260	0.4972	0.495	0.480	0.495	0.490	0.500	264,000	0.4972	0.00%
2018-07-06	0	0.495	0.490	0.500	0.495	0.495	72,000	35,640	0.4950	0.495	0.490	0.500	0.495	0.495	72,000	0.4950	-1.00%
2018-07-05	0	0.500	0.495	0.500	0.500	0.500	170,000	85,000	0.5000	0.500	0.495	0.500	0.500	0.500	170,000	0.5000	0.00%
2018-07-04	0	0.500	0.495	0.500	0.500	0.500	438,000	219,000	0.5000	0.500	0.495	0.500	0.500	0.500	438,000	0.5000	-1.96%
2018-07-03	0	0.510	0.480	0.510	0.495	0.530	782,000	394,370	0.5043	0.510	0.480	0.510	0.495	0.530	782,000	0.5043	2.00%
2018-06-29	0	0.500	0.490	0.530	0.500	0.530	274,000	139,780	0.5101	0.500	0.490	0.530	0.500	0.530	274,000	0.5101	0.00%
2018-06-28	0	0.500	0.500	0.510	0.495	0.500	150,000	74,750	0.4983	0.500	0.500	0.510	0.495	0.500	150,000	0.4983	1.01%
2018-06-27	0	0.495	0.480	0.495	0.470	0.495	188,000	92,860	0.4939	0.495	0.480	0.495	0.470	0.495	188,000	0.4939	0.00%
2018-06-26	0	0.495	0.470	0.500	0.490	0.495	164,000	81,080	0.4944	0.495	0.470	0.500	0.490	0.495	164,000	0.4944	0.00%
2018-06-25	0	0.495	0.490	0.500	0.490	0.500	48,000	23,970	0.4994	0.495	0.490	0.500	0.490	0.500	48,000	0.4994	-1.00%
2018-06-22	0	0.500	0.500	0.520	0.500	0.530	368,000	188,500	0.5122	0.500	0.500	0.520	0.500	0.530	368,000	0.5122	-12.28%
2018-06-21	0	0.570	0.540	0.600	-	-	0	0	-	0.570	0.540	0.600	-	-	0	-	0.00%
2018-06-20	0	0.570	0.520	0.600	-	-	0	0	-	0.570	0.520	0.600	-	-	0	-	0.00%
2018-06-19	0	0.570	0.520	0.600	-	-	0	0	-	0.570	0.520	0.600	-	-	0	-	0.00%
2018-06-15	0	0.570	0.530	0.600	-	-	0	0	-	0.570	0.530	0.600	-	-	0	-	0.00%
2018-06-14	0	0.570	0.550	0.600	0.570	0.570	70,000	39,900	0.5700	0.570	0.550	0.600	0.570	0.570	70,000	0.5700	-1.72%
2018-06-13	0	0.580	0.560	0.580	0.580	0.580	100,000	58,000	0.5800	0.580	0.560	0.580	0.580	0.580	100,000	0.5800	0.00%
2018-06-12	0	0.580	0.570	0.600	0.570	0.590	458,000	266,400	0.5817	0.580	0.570	0.600	0.570	0.590	458,000	0.5817	-3.33%
2018-06-11	0	0.600	0.580	0.600	0.570	0.600	62,000	35,600	0.5742	0.600	0.580	0.600	0.570	0.600	62,000	0.5742	1.69%
2018-06-08	0	0.590	0.590	0.600	-	-	0	0	-	0.590	0.590	0.600	-	-	0	-	0.00%
2018-06-07	0	0.590	0.590	0.600	0.580	0.590	50,000	29,300	0.5860	0.590	0.590	0.600	0.580	0.590	50,000	0.5860	-1.67%
2018-06-06	0	0.600	0.590	0.600	0.580	0.600	220,000	131,100	0.5959	0.600	0.590	0.600	0.580	0.600	220,000	0.5959	3.45%
2018-06-05	0	0.580	0.580	0.600	0.580	0.600	234,000	139,800	0.5974	0.580	0.580	0.600	0.580	0.600	234,000	0.5974	-1.69%
2018-06-04	0	0.590	0.550	0.590	0.590	0.600	586,000	349,800	0.5969	0.590	0.550	0.590	0.590	0.600	586,000	0.5969	-1.67%
2018-06-01	0	0.600	0.570	0.600	0.570	0.600	302,000	181,140	0.5998	0.600	0.570	0.600	0.570	0.600	302,000	0.5998	3.45%
2018-05-31	0	0.580	0.560	0.600	-	-	0	0	-	0.580	0.560	0.600	-	-	0	-	0.00%
2018-05-30	0	0.580	0.570	0.590	0.570	0.580	148,000	85,360	0.5768	0.580	0.570	0.590	0.570	0.580	148,000	0.5768	3.57%
2018-05-29	0	0.560	0.550	0.560	0.560	0.560	4,000	2,240	0.5600	0.560	0.550	0.560	0.560	0.560	4,000	0.5600	-1.75%
2018-05-28	0	0.570	0.560	0.600	-	-	10,000	5,700	0.5700	0.570	0.560	0.600	-	-	10,000	0.5700	0.00%
2018-05-25	0	0.570	0.570	0.590	0.550	0.590	202,000	114,200	0.5653	0.570	0.570	0.590	0.550	0.590	202,000	0.5653	0.00%
2018-05-24	0	0.570	0.560	0.600	0.570	0.570	100,000	57,000	0.5700	0.570	0.560	0.600	0.570	0.570	100,000	0.5700	-3.39%
2018-05-23	0	0.590	0.570	0.600	0.590	0.590	26,000	15,340	0.5900	0.590	0.570	0.600	0.590	0.590	26,000	0.5900	-1.67%
2018-05-21	0	0.600	0.560	0.600	0.570	0.600	306,000	180,420	0.5896	0.600	0.560	0.600	0.570	0.600	306,000	0.5896	7.14%
2018-05-18	0	0.560	0.560	0.590	0.560	0.610	540,000	320,820	0.5941	0.560	0.560	0.590	0.560	0.610	540,000	0.5941	-3.45%
2018-05-17	0	0.580	0.560	0.580	0.570	0.580	16,000	9,220	0.5763	0.580	0.560	0.580	0.570	0.580	16,000	0.5763	5.45%
2018-05-16	0	0.550	0.520	0.560	0.540	0.550	100,000	54,800	0.5480	0.550	0.520	0.560	0.540	0.550	100,000	0.5480	0.00%
2018-05-15	0	0.550	0.550	0.560	0.500	0.560	858,000	459,240	0.5352	0.550	0.550	0.560	0.500	0.560	858,000	0.5352	10.00%
2018-05-14	0	0.500	0.460	0.500	0.500	0.500	50,000	25,000	0.5000	0.500	0.460	0.500	0.500	0.500	50,000	0.5000	3.09%
2018-05-11	0	0.485	0.480	0.510	-	-	0	0	-	0.485	0.480	0.510	-	-	0	-	0.00%
2018-05-10	0	0.485	0.460	0.485	0.485	0.485	40,000	19,400	0.4850	0.485	0.460	0.485	0.485	0.485	40,000	0.4850	-1.02%
2018-05-09	0	0.490	0.475	0.490	0.490	0.490	6,000	2,940	0.4900	0.490	0.475	0.490	0.490	0.490	6,000	0.4900	0.00%
2018-05-08	0	0.490	0.460	0.495	-	-	0	0	-	0.490	0.460	0.495	-	-	0	-	0.00%
2018-05-07	0	0.490	0.480	0.495	0.475	0.530	840,000	409,840	0.4879	0.490	0.480	0.495	0.475	0.530	840,000	0.4879	-9.26%
2018-05-04	0	0.540	0.530	0.540	-	-	0	0	-	0.540	0.530	0.540	-	-	0	-	-1.82%
2018-05-03	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2018-05-02	0	0.550	0.520	0.570	-	-	0	0	-	0.550	0.520	0.570	-	-	0	-	0.00%
2018-04-30	0	0.550	0.550	0.570	0.550	0.550	18,000	9,900	0.5500	0.550	0.550	0.570	0.550	0.550	18,000	0.5500	0.00%
2018-04-27	0	0.550	0.530	0.570	-	-	0	0	-	0.550	0.530	0.570	-	-	0	-	0.00%
2018-04-26	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2018-04-25	0	0.550	0.530	0.560	-	-	0	0	-	0.550	0.530	0.560	-	-	0	-	0.00%
2018-04-24	0	0.550	0.540	0.550	0.550	0.550	4,000	2,200	0.5500	0.550	0.540	0.550	0.550	0.550	4,000	0.5500	1.85%
2018-04-23	0	0.540	0.540	0.570	-	-	0	0	-	0.540	0.540	0.570	-	-	0	-	0.00%
2018-04-20	0	0.540	0.510	0.550	0.540	0.560	36,000	19,740	0.5483	0.540	0.510	0.550	0.540	0.560	36,000	0.5483	0.00%
2018-04-19	0	0.540	0.530	0.550	0.540	0.540	82,000	44,280	0.5400	0.540	0.530	0.550	0.540	0.540	82,000	0.5400	5.88%
2018-04-18	0	0.510	0.510	0.520	0.510	0.550	256,000	131,980	0.5155	0.510	0.510	0.520	0.510	0.550	256,000	0.5155	-7.27%
2018-04-17	0	0.550	0.550	0.600	0.550	0.550	6,000	3,300	0.5500	0.550	0.550	0.600	0.550	0.550	6,000	0.5500	0.00%
2018-04-16	0	0.550	0.550	0.600	-	-	0	0	-	0.550	0.550	0.600	-	-	0	-	0.00%
2018-04-13	0	0.550	0.550	0.600	-	-	0	0	-	0.550	0.550	0.600	-	-	0	-	0.00%
2018-04-12	0	0.550	0.520	0.550	0.550	0.570	206,000	113,900	0.5529	0.550	0.520	0.550	0.550	0.570	206,000	0.5529	-1.79%
2018-04-11	0	0.560	0.560	0.600	0.550	0.550	50,000	27,500	0.5500	0.560	0.560	0.600	0.550	0.550	50,000	0.5500	-5.08%
2018-04-10	0	0.590	0.570	0.590	0.550	0.590	192,000	105,800	0.5510	0.590	0.570	0.590	0.550	0.590	192,000	0.5510	7.27%
2018-04-09	0	0.550	0.550	0.600	0.550	0.550	26,000	14,300	0.5500	0.550	0.550	0.600	0.550	0.550	26,000	0.5500	0.00%
2018-04-06	0	0.550	0.550	0.600	-	-	0	0	-	0.550	0.550	0.600	-	-	0	-	0.00%
2018-04-04	0	0.550	0.550	0.590	0.550	0.550	1,124,000	618,200	0.5500	0.550	0.550	0.590	0.550	0.550	1,124,000	0.5500	-5.17%
2018-04-03	0	0.580	0.530	0.590	0.580	0.580	12,000	6,960	0.5800	0.580	0.530	0.590	0.580	0.580	12,000	0.5800	-1.69%
2018-03-29	0	0.590	0.530	0.590	0.580	0.590	120,000	70,600	0.5883	0.590	0.530	0.590	0.580	0.590	120,000	0.5883	1.72%
2018-03-28	0	0.580	0.530	0.600	-	-	0	0	-	0.580	0.530	0.600	-	-	0	-	0.00%
2018-03-27	0	0.580	0.550	0.590	0.550	0.580	40,000	22,900	0.5725	0.580	0.550	0.590	0.550	0.580	40,000	0.5725	0.00%
2018-03-26	0	0.580	0.560	0.580	-	-	0	0	-	0.580	0.560	0.580	-	-	0	-	-3.33%
2018-03-23	0	0.600	0.560	0.600	0.580	0.600	520,000	303,400	0.5835	0.600	0.560	0.600	0.580	0.600	520,000	0.5835	9.09%
2018-03-22	0	0.550	0.510	0.590	0.550	0.550	132,000	72,600	0.5500	0.550	0.510	0.590	0.550	0.550	132,000	0.5500	0.00%
2018-03-21	0	0.550	0.540	0.580	-	-	0	0	-	0.550	0.540	0.580	-	-	0	-	0.00%
2018-03-20	0	0.550	0.520	0.590	-	-	0	0	-	0.550	0.520	0.590	-	-	0	-	0.00%
2018-03-19	0	0.550	0.550	0.600	0.540	0.540	2,000	1,080	0.5400	0.550	0.550	0.600	0.540	0.540	2,000	0.5400	-5.17%
2018-03-16	0	0.580	0.530	0.600	-	-	0	0	-	0.580	0.530	0.600	-	-	0	-	0.00%
2018-03-15	0	0.580	0.530	0.600	-	-	0	0	-	0.580	0.530	0.600	-	-	0	-	0.00%
2018-03-14	0	0.580	0.520	0.580	-	-	0	0	-	0.580	0.520	0.580	-	-	0	-	0.00%
2018-03-13	0	0.580	0.570	0.580	0.580	0.580	88,000	51,040	0.5800	0.580	0.570	0.580	0.580	0.580	88,000	0.5800	-3.33%
2018-03-12	0	0.600	0.590	0.600	0.590	0.600	22,000	13,180	0.5991	0.600	0.590	0.600	0.590	0.600	22,000	0.5991	1.69%
2018-03-09	0	0.590	0.590	0.600	0.590	0.590	40,000	23,600	0.5900	0.590	0.590	0.600	0.590	0.590	40,000	0.5900	1.72%
2018-03-08	0	0.580	0.580	0.590	-	-	0	0	-	0.580	0.580	0.590	-	-	0	-	1.75%
2018-03-07	0	0.570	0.540	0.570	0.570	0.570	80,000	45,600	0.5700	0.570	0.540	0.570	0.570	0.570	80,000	0.5700	0.00%
2018-03-06	0	0.570	0.540	0.590	0.570	0.570	132,000	74,120	0.5615	0.570	0.540	0.590	0.570	0.570	132,000	0.5615	0.00%
2018-03-05	0	0.570	0.570	0.590	-	-	0	0	-	0.570	0.570	0.590	-	-	0	-	0.00%
2018-03-02	0	0.570	0.530	0.590	0.570	0.570	80,000	45,600	0.5700	0.570	0.530	0.590	0.570	0.570	80,000	0.5700	0.00%
2018-03-01	0	0.570	0.530	0.570	0.580	0.580	20,000	11,600	0.5800	0.570	0.530	0.570	0.580	0.580	20,000	0.5800	0.00%
2018-02-28	0	0.570	0.570	0.590	-	-	0	0	-	0.570	0.570	0.590	-	-	0	-	0.00%
2018-02-27	0	0.570	0.540	0.570	-	-	0	0	-	0.570	0.540	0.570	-	-	0	-	0.00%
2018-02-26	0	0.570	0.540	0.570	0.560	0.570	36,000	20,460	0.5683	0.570	0.540	0.570	0.560	0.570	36,000	0.5683	5.56%
2018-02-23	0	0.540	0.530	0.580	-	-	0	0	-	0.540	0.530	0.580	-	-	0	-	0.00%
2018-02-22	0	0.540	0.520	0.570	-	-	0	0	-	0.540	0.520	0.570	-	-	0	-	0.00%
2018-02-21	0	0.540	0.520	0.570	-	-	0	0	-	0.540	0.520	0.570	-	-	0	-	0.00%
2018-02-20	0	0.540	0.530	0.570	0.540	0.540	2,000	1,080	0.5400	0.540	0.530	0.570	0.540	0.540	2,000	0.5400	-1.82%
2018-02-15	0	0.550	0.540	0.570	0.550	0.590	170,000	97,160	0.5715	0.550	0.540	0.570	0.550	0.590	170,000	0.5715	0.00%
2018-02-14	0	0.550	0.520	0.560	0.550	0.550	250,000	137,500	0.5500	0.550	0.520	0.560	0.550	0.550	250,000	0.5500	3.77%
2018-02-13	0	0.530	0.510	0.590	-	-	0	0	-	0.530	0.510	0.590	-	-	0	-	0.00%
2018-02-12	0	0.530	0.510	0.570	0.500	0.570	38,000	21,080	0.5547	0.530	0.510	0.570	0.500	0.570	38,000	0.5547	6.00%
2018-02-09	0	0.500	0.500	0.550	0.455	0.550	84,000	41,870	0.4985	0.500	0.500	0.550	0.455	0.550	84,000	0.4985	-7.41%
2018-02-08	0	0.540	0.520	0.580	-	-	0	0	-	0.540	0.520	0.580	-	-	0	-	0.00%
2018-02-07	0	0.540	0.540	0.570	-	-	0	0	-	0.540	0.540	0.570	-	-	0	-	0.00%
2018-02-06	0	0.540	0.520	0.550	0.540	0.540	46,000	24,840	0.5400	0.540	0.520	0.550	0.540	0.540	46,000	0.5400	-3.57%
2018-02-05	0	0.560	0.550	0.600	-	-	0	0	-	0.560	0.550	0.600	-	-	0	-	0.00%
2018-02-02	0	0.560	0.560	0.600	0.560	0.560	16,000	8,960	0.5600	0.560	0.560	0.600	0.560	0.560	16,000	0.5600	0.00%
2018-02-01	0	0.560	0.560	0.590	0.550	0.590	180,000	103,100	0.5728	0.560	0.560	0.590	0.550	0.590	180,000	0.5728	1.82%
2018-01-31	0	0.550	0.550	0.590	0.540	0.540	2,000	1,080	0.5400	0.550	0.550	0.590	0.540	0.540	2,000	0.5400	-6.78%
2018-01-30	0	0.590	0.560	0.590	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	0.00%
2018-01-29	0	0.590	0.580	0.600	-	-	0	0	-	0.590	0.580	0.600	-	-	0	-	0.00%
2018-01-26	0	0.590	0.570	0.600	-	-	0	0	-	0.590	0.570	0.600	-	-	0	-	0.00%
2018-01-25	0	0.590	0.570	0.600	-	-	0	0	-	0.590	0.570	0.600	-	-	0	-	0.00%
2018-01-24	0	0.590	0.580	0.600	0.590	0.590	20,000	11,800	0.5900	0.590	0.580	0.600	0.590	0.590	20,000	0.5900	0.00%
2018-01-23	0	0.590	0.590	0.600	0.510	0.600	520,000	306,800	0.5900	0.590	0.590	0.600	0.510	0.600	520,000	0.5900	-1.67%
2018-01-22	0	0.600	0.590	0.600	0.600	0.600	196,000	117,600	0.6000	0.600	0.590	0.600	0.600	0.600	196,000	0.6000	0.00%
2018-01-19	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2018-01-18	0	0.600	0.580	0.600	0.600	0.600	372,000	223,200	0.6000	0.600	0.580	0.600	0.600	0.600	372,000	0.6000	-3.23%
2018-01-17	0	0.620	0.620	0.640	0.610	0.640	14,000	8,660	0.6186	0.620	0.620	0.640	0.610	0.640	14,000	0.6186	-3.12%
2018-01-16	0	0.640	0.610	0.640	0.650	0.650	24,000	15,600	0.6500	0.640	0.610	0.640	0.650	0.650	24,000	0.6500	3.23%
2018-01-15	0	0.620	0.620	0.650	0.610	0.610	98,000	59,780	0.6100	0.620	0.620	0.650	0.610	0.610	98,000	0.6100	0.00%
2018-01-12	0	0.620	0.620	0.680	0.620	0.630	150,000	94,160	0.6277	0.620	0.620	0.680	0.620	0.630	150,000	0.6277	-3.12%
2018-01-11	0	0.640	0.610	0.650	0.640	0.660	130,000	84,340	0.6488	0.640	0.610	0.650	0.640	0.660	130,000	0.6488	-1.54%
2018-01-10	0	0.650	0.650	0.690	0.650	0.650	28,000	18,200	0.6500	0.650	0.650	0.690	0.650	0.650	28,000	0.6500	0.00%
2018-01-09	0	0.650	0.610	0.650	0.640	0.650	160,000	103,980	0.6499	0.650	0.610	0.650	0.640	0.650	160,000	0.6499	4.84%
2018-01-08	0	0.620	0.620	0.650	0.620	0.620	2,000	1,240	0.6200	0.620	0.620	0.650	0.620	0.620	2,000	0.6200	0.00%
2018-01-05	0	0.620	0.560	0.630	0.620	0.630	46,000	28,720	0.6243	0.620	0.560	0.630	0.620	0.630	46,000	0.6243	3.33%
2018-01-04	0	0.600	0.580	0.620	-	-	0	0	-	0.600	0.580	0.620	-	-	0	-	0.00%
2018-01-03	0	0.600	0.600	0.620	0.600	0.600	84,000	50,400	0.6000	0.600	0.600	0.620	0.600	0.600	84,000	0.6000	0.00%
2018-01-02	0	0.600	0.580	0.600	0.620	0.620	16,000	9,920	0.6200	0.600	0.580	0.600	0.620	0.620	16,000	0.6200	-3.23%
2017-12-29	0	0.620	0.580	0.620	0.620	0.620	20,000	12,400	0.6200	0.620	0.580	0.620	0.620	0.620	20,000	0.6200	0.00%
2017-12-28	0	0.620	0.590	0.610	0.590	0.620	348,000	213,800	0.6144	0.620	0.590	0.610	0.590	0.620	348,000	0.6144	5.08%
2017-12-27	0	0.590	0.590	0.610	0.590	0.620	42,000	25,980	0.6186	0.590	0.590	0.610	0.590	0.620	42,000	0.6186	-1.67%
2017-12-22	0	0.600	0.570	0.600	0.580	0.610	572,000	343,420	0.6004	0.600	0.570	0.600	0.580	0.610	572,000	0.6004	1.69%
2017-12-21	0	0.590	0.570	0.590	0.580	0.590	216,000	125,300	0.5801	0.590	0.570	0.590	0.580	0.590	216,000	0.5801	1.72%
2017-12-20	0	0.580	0.570	0.580	0.580	0.580	108,000	62,640	0.5800	0.580	0.570	0.580	0.580	0.580	108,000	0.5800	0.00%
2017-12-19	0	0.580	0.540	0.590	0.520	0.590	186,000	106,620	0.5732	0.580	0.540	0.590	0.520	0.590	186,000	0.5732	0.00%
2017-12-18	0	0.580	0.570	0.590	0.570	0.590	320,000	186,800	0.5838	0.580	0.570	0.590	0.570	0.590	320,000	0.5838	-1.69%
2017-12-15	0	0.590	0.580	0.590	0.590	0.590	100,000	59,000	0.5900	0.590	0.580	0.590	0.590	0.590	100,000	0.5900	0.00%
2017-12-14	0	0.590	0.580	0.590	-	-	0	0	-	0.590	0.580	0.590	-	-	0	-	0.00%
2017-12-13	0	0.590	0.580	0.590	0.590	0.590	198,000	116,820	0.5900	0.590	0.580	0.590	0.590	0.590	198,000	0.5900	-1.67%
2017-12-12	0	0.600	0.570	0.610	0.590	0.600	276,000	164,600	0.5964	0.600	0.570	0.610	0.590	0.600	276,000	0.5964	1.69%
2017-12-11	0	0.590	0.550	0.600	0.590	0.600	476,000	281,840	0.5921	0.590	0.550	0.600	0.590	0.600	476,000	0.5921	-1.67%
2017-12-08	0	0.600	0.580	0.610	0.600	0.600	350,000	210,000	0.6000	0.600	0.580	0.610	0.600	0.600	350,000	0.6000	3.45%
2017-12-07	0	0.580	0.570	0.600	0.580	0.600	482,000	280,900	0.5828	0.580	0.570	0.600	0.580	0.600	482,000	0.5828	0.00%
2017-12-06	0	0.580	0.580	0.600	0.580	0.590	138,000	80,420	0.5828	0.580	0.580	0.600	0.580	0.590	138,000	0.5828	-1.69%
2017-12-05	0	0.590	0.580	0.600	0.580	0.590	184,000	107,920	0.5865	0.590	0.580	0.600	0.580	0.590	184,000	0.5865	0.00%
2017-12-04	0	0.590	0.570	0.600	0.580	0.640	1,448,000	860,860	0.5945	0.590	0.570	0.600	0.580	0.640	1,448,000	0.5945	1.72%
2017-12-01	0	0.580	0.560	0.590	0.550	0.600	1,204,000	696,020	0.5781	0.580	0.560	0.590	0.550	0.600	1,204,000	0.5781	9.43%
2017-11-30	0	0.530	0.520	0.540	0.495	0.550	488,000	255,950	0.5245	0.530	0.520	0.540	0.495	0.550	488,000	0.5245	1.92%
2017-11-29	0	0.520	0.520	0.530	0.450	0.550	462,000	229,340	0.4964	0.520	0.520	0.530	0.450	0.550	462,000	0.4964	6.12%
2017-11-28	0	0.490	0.480	0.520	-	-	0	0	-	0.490	0.480	0.520	-	-	0	-	0.00%
2017-11-27	0	0.490	0.475	0.530	-	-	0	0	-	0.490	0.475	0.530	-	-	0	-	0.00%
2017-11-24	0	0.490	0.490	0.495	0.405	0.490	380,000	171,600	0.4516	0.490	0.490	0.495	0.405	0.490	380,000	0.4516	-2.00%
2017-11-23	0	0.500	0.450	0.510	0.500	0.520	102,000	53,000	0.5196	0.500	0.450	0.510	0.500	0.520	102,000	0.5196	0.00%
2017-11-22	0	0.500	0.455	0.510	0.500	0.520	250,000	127,700	0.5108	0.500	0.455	0.510	0.500	0.520	250,000	0.5108	1.01%
2017-11-21	0	0.495	0.485	0.495	0.495	0.495	26,000	12,870	0.4950	0.495	0.485	0.495	0.495	0.495	26,000	0.4950	-2.94%
2017-11-20	0	0.510	0.495	0.510	0.510	0.510	6,000	3,060	0.5100	0.510	0.495	0.510	0.510	0.510	6,000	0.5100	-1.92%
2017-11-17	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	0.00%
2017-11-16	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	-3.70%
2017-11-15	0	0.540	0.460	0.580	-	-	0	0	-	0.540	0.460	0.580	-	-	0	-	0.00%
2017-11-14	0	0.540	0.530	0.550	0.540	0.540	18,000	9,720	0.5400	0.540	0.530	0.550	0.540	0.540	18,000	0.5400	-1.82%
2017-11-13	0	0.550	0.540	0.560	-	-	0	0	-	0.550	0.540	0.560	-	-	0	-	0.00%
2017-11-10	0	0.550	0.540	0.570	-	-	0	0	-	0.550	0.540	0.570	-	-	0	-	0.00%
2017-11-09	0	0.550	0.550	0.560	-	-	0	0	-	0.550	0.550	0.560	-	-	0	-	0.00%
2017-11-08	0	0.550	0.540	0.560	0.550	0.550	20,000	11,000	0.5500	0.550	0.540	0.560	0.550	0.550	20,000	0.5500	0.00%
2017-11-07	0	0.550	0.550	0.560	0.540	0.580	566,000	314,980	0.5565	0.550	0.550	0.560	0.540	0.580	566,000	0.5565	-1.79%
2017-11-06	0	0.560	0.540	0.570	0.540	0.560	1,108,000	619,800	0.5594	0.560	0.540	0.570	0.540	0.560	1,108,000	0.5594	0.00%
2017-11-03	0	0.560	0.540	0.570	0.540	0.570	380,000	216,300	0.5692	0.560	0.540	0.570	0.540	0.570	380,000	0.5692	0.00%
2017-11-02	0	0.560	0.550	0.560	0.520	0.570	1,036,000	567,580	0.5479	0.560	0.550	0.560	0.520	0.570	1,036,000	0.5479	7.69%
2017-11-01	0	0.520	0.500	0.520	0.520	0.520	310,000	161,200	0.5200	0.520	0.500	0.520	0.520	0.520	310,000	0.5200	0.00%
2017-10-31	0	0.520	0.500	0.530	-	-	0	0	-	0.520	0.500	0.530	-	-	0	-	0.00%
2017-10-30	0	0.520	0.500	0.520	0.490	0.540	276,000	147,880	0.5358	0.520	0.500	0.520	0.490	0.540	276,000	0.5358	-3.70%
2017-10-27	0	0.540	0.520	0.550	0.520	0.560	296,000	159,840	0.5400	0.540	0.520	0.550	0.520	0.560	296,000	0.5400	3.85%
2017-10-26	0	0.520	0.520	0.530	0.500	0.500	78,000	39,000	0.5000	0.520	0.520	0.530	0.500	0.500	78,000	0.5000	4.00%
2017-10-25	0	0.500	0.500	0.510	0.450	0.500	36,000	17,700	0.4917	0.500	0.500	0.510	0.450	0.500	36,000	0.4917	2.04%
2017-10-24	0	0.490	0.450	0.490	0.490	0.495	168,000	82,780	0.4927	0.490	0.450	0.490	0.490	0.495	168,000	0.4927	2.08%
2017-10-23	0	0.480	0.460	0.485	-	-	0	0	-	0.480	0.460	0.485	-	-	0	-	0.00%
2017-10-20	0	0.480	0.480	0.485	0.465	0.465	2,000	930	0.4650	0.480	0.480	0.485	0.465	0.465	2,000	0.4650	-3.03%
2017-10-19	0	0.495	0.450	0.495	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	0.00%
2017-10-18	0	0.495	0.495	0.500	-	-	0	0	-	0.495	0.495	0.500	-	-	0	-	2.06%
2017-10-17	0	0.485	0.485	0.490	0.450	0.470	92,000	42,050	0.4571	0.485	0.485	0.490	0.450	0.470	92,000	0.4571	0.00%
2017-10-16	0	0.485	0.450	0.500	-	-	0	0	-	0.485	0.450	0.500	-	-	0	-	0.00%
2017-10-13	0	0.485	0.450	0.520	-	-	0	0	-	0.485	0.450	0.520	-	-	0	-	0.00%
2017-10-12	0	0.485	0.450	0.495	-	-	0	0	-	0.485	0.450	0.495	-	-	0	-	0.00%
2017-10-11	0	0.485	0.465	0.490	-	-	0	0	-	0.485	0.465	0.490	-	-	0	-	0.00%
2017-10-10	0	0.485	0.485	0.490	0.465	0.465	18,000	8,370	0.4650	0.485	0.485	0.490	0.465	0.465	18,000	0.4650	1.04%
2017-10-09	0	0.480	0.470	0.480	0.480	0.480	30,000	14,400	0.4800	0.480	0.470	0.480	0.480	0.480	30,000	0.4800	0.00%
2017-10-06	0	0.480	0.470	0.480	0.480	0.500	150,000	72,040	0.4803	0.480	0.470	0.480	0.480	0.500	150,000	0.4803	-4.00%
2017-10-04	0	0.500	0.465	0.530	-	-	0	0	-	0.500	0.465	0.530	-	-	0	-	0.00%
2017-10-03	0	0.500	0.480	0.510	-	-	0	0	-	0.500	0.480	0.510	-	-	0	-	0.00%
2017-09-29	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2017-09-28	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2017-09-27	0	0.500	0.485	0.500	0.500	0.510	118,000	60,160	0.5098	0.500	0.485	0.500	0.500	0.510	118,000	0.5098	-5.66%
2017-09-26	0	0.530	0.495	0.530	-	-	0	0	-	0.530	0.495	0.530	-	-	0	-	0.00%
2017-09-25	0	0.530	0.510	0.530	0.500	0.540	14,048,000	7,027,540	0.5003	0.530	0.510	0.530	0.500	0.540	14,048,000	0.5003	6.00%
2017-09-22	0	0.500	0.500	0.520	0.500	0.570	1,358,000	726,800	0.5352	0.500	0.500	0.520	0.500	0.570	1,358,000	0.5352	0.00%
2017-09-21	0	0.500	0.485	0.500	0.465	0.510	30,000	14,950	0.4983	0.500	0.485	0.500	0.465	0.510	30,000	0.4983	7.53%
2017-09-20	0	0.465	0.465	0.490	0.465	0.465	70,000	32,550	0.4650	0.465	0.465	0.490	0.465	0.465	70,000	0.4650	-3.12%
2017-09-19	0	0.480	0.470	0.490	0.470	0.480	116,000	54,620	0.4709	0.480	0.470	0.490	0.470	0.480	116,000	0.4709	0.00%
2017-09-18	0	0.480	0.475	0.510	-	-	0	0	-	0.480	0.475	0.510	-	-	0	-	0.00%
2017-09-15	0	0.480	0.470	0.490	0.465	0.480	104,000	49,290	0.4739	0.480	0.470	0.490	0.465	0.480	104,000	0.4739	0.00%
2017-09-14	0	0.480	0.460	0.495	-	-	0	0	-	0.480	0.460	0.495	-	-	0	-	0.00%
2017-09-13	0	0.480	0.470	0.510	-	-	0	0	-	0.480	0.470	0.510	-	-	0	-	0.00%
2017-09-12	0	0.480	0.470	0.500	-	-	0	0	-	0.480	0.470	0.500	-	-	0	-	0.00%
2017-09-11	0	0.480	0.470	0.500	-	-	0	0	-	0.480	0.470	0.500	-	-	0	-	0.00%
2017-09-08	0	0.480	0.475	0.500	-	-	0	0	-	0.480	0.475	0.500	-	-	0	-	0.00%
2017-09-07	0	0.480	0.480	0.500	0.470	0.470	6,000	2,820	0.4700	0.480	0.480	0.500	0.470	0.470	6,000	0.4700	-2.04%
2017-09-06	0	0.490	0.475	0.500	0.490	0.490	50,000	24,500	0.4900	0.490	0.475	0.500	0.490	0.490	50,000	0.4900	0.00%
2017-09-05	0	0.490	0.475	0.500	0.490	0.490	50,000	24,500	0.4900	0.490	0.475	0.500	0.490	0.490	50,000	0.4900	0.00%
2017-09-04	0	0.490	0.470	0.500	-	-	0	0	-	0.490	0.470	0.500	-	-	0	-	0.00%
2017-09-01	0	0.490	0.480	0.500	-	-	0	0	-	0.490	0.480	0.500	-	-	0	-	0.00%
2017-08-31	0	0.490	0.470	0.490	-	-	0	0	-	0.490	0.470	0.490	-	-	0	-	0.00%
2017-08-30	0	0.490	0.470	0.520	-	-	0	0	-	0.490	0.470	0.520	-	-	0	-	0.00%
2017-08-29	0	0.490	0.475	0.490	-	-	0	0	-	0.490	0.475	0.490	-	-	0	-	-1.01%
2017-08-28	0	0.495	0.475	0.500	0.495	0.495	50,000	24,750	0.4950	0.495	0.475	0.500	0.495	0.495	50,000	0.4950	-1.00%
2017-08-25	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2017-08-24	0	0.500	0.475	0.510	-	-	0	0	-	0.500	0.475	0.510	-	-	0	-	0.00%
2017-08-22	0	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2017-08-21	0	0.500	0.480	0.510	-	-	0	0	-	0.500	0.480	0.510	-	-	0	-	0.00%
2017-08-18	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2017-08-17	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2017-08-16	0	0.500	0.475	0.510	-	-	0	0	-	0.500	0.475	0.510	-	-	0	-	0.00%
2017-08-15	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2017-08-14	0	0.500	0.485	0.500	0.500	0.500	10,000	5,000	0.5000	0.500	0.485	0.500	0.500	0.500	10,000	0.5000	4.17%
2017-08-11	0	0.480	0.460	0.520	0.480	0.480	140,000	67,200	0.4800	0.480	0.460	0.520	0.480	0.480	140,000	0.4800	0.00%
2017-08-10	0	0.480	0.480	0.500	-	-	0	0	-	0.480	0.480	0.500	-	-	0	-	0.00%
2017-08-09	0	0.480	0.480	0.510	-	-	0	0	-	0.480	0.480	0.510	-	-	0	-	0.00%
2017-08-08	0	0.480	0.480	0.510	-	-	0	0	-	0.480	0.480	0.510	-	-	0	-	0.00%
2017-08-07	0	0.480	0.480	0.510	-	-	0	0	-	0.480	0.480	0.510	-	-	0	-	0.00%
2017-08-04	0	0.480	0.470	0.520	0.480	0.480	12,000	5,760	0.4800	0.480	0.470	0.520	0.480	0.480	12,000	0.4800	0.00%
2017-08-03	0	0.480	0.480	0.500	0.480	0.480	12,000	5,760	0.4800	0.480	0.480	0.500	0.480	0.480	12,000	0.4800	-4.00%
2017-08-02	0	0.500	0.480	0.500	0.475	0.500	140,000	69,000	0.4929	0.500	0.480	0.500	0.475	0.500	140,000	0.4929	0.00%
2017-08-01	0	0.500	0.475	0.500	0.420	0.500	210,000	98,760	0.4703	0.500	0.475	0.500	0.420	0.500	210,000	0.4703	4.17%
2017-07-31	0	0.480	0.480	0.520	0.470	0.480	66,000	31,520	0.4776	0.480	0.480	0.520	0.470	0.480	66,000	0.4776	-1.03%
2017-07-28	0	0.485	0.485	0.510	0.485	0.520	830,000	431,280	0.5196	0.485	0.485	0.510	0.485	0.520	830,000	0.5196	3.19%
2017-07-27	0	0.470	0.470	0.490	0.465	0.465	2,000	930	0.4650	0.470	0.470	0.490	0.465	0.465	2,000	0.4650	0.00%
2017-07-26	0	0.470	0.470	0.490	0.450	0.485	10,000	4,620	0.4620	0.470	0.470	0.490	0.450	0.485	10,000	0.4620	-6.00%
2017-07-25	0	0.500	0.485	0.500	0.500	0.500	164,000	82,000	0.5000	0.500	0.485	0.500	0.500	0.500	164,000	0.5000	6.38%
2017-07-24	0	0.470	0.470	0.500	0.470	0.470	2,000	940	0.4700	0.470	0.470	0.500	0.470	0.470	2,000	0.4700	0.00%
2017-07-21	0	0.470	0.450	0.500	-	-	0	0	-	0.470	0.450	0.500	-	-	0	-	0.00%
2017-07-20	0	0.470	0.470	0.500	0.460	0.495	200,000	92,350	0.4618	0.470	0.470	0.500	0.460	0.495	200,000	0.4618	-4.08%
2017-07-19	0	0.490	0.470	0.495	-	-	0	0	-	0.490	0.470	0.495	-	-	0	-	0.00%
2017-07-18	0	0.490	0.470	0.500	-	-	0	0	-	0.490	0.470	0.500	-	-	0	-	0.00%
2017-07-17	0	0.490	0.450	0.500	-	-	0	0	-	0.490	0.450	0.500	-	-	0	-	0.00%
2017-07-14	0	0.490	0.475	0.500	-	-	0	0	-	0.490	0.475	0.500	-	-	0	-	0.00%
2017-07-13	0	0.490	0.455	0.500	-	-	0	0	-	0.490	0.455	0.500	-	-	0	-	0.00%
2017-07-12	0	0.490	0.490	0.500	-	-	0	0	-	0.490	0.490	0.500	-	-	0	-	1.03%
2017-07-11	0	0.485	0.485	0.500	-	-	0	0	-	0.485	0.485	0.500	-	-	0	-	1.04%
2017-07-10	0	0.480	0.460	0.500	-	-	0	0	-	0.480	0.460	0.500	-	-	0	-	0.00%
2017-07-07	0	0.480	0.480	0.490	0.480	0.490	244,000	117,180	0.4802	0.480	0.480	0.490	0.480	0.490	244,000	0.4802	-4.00%
2017-07-06	0	0.500	0.490	0.510	-	-	0	0	-	0.500	0.490	0.510	-	-	0	-	0.00%
2017-07-05	0	0.500	0.465	0.500	0.495	0.500	16,000	7,970	0.4981	0.500	0.465	0.500	0.495	0.500	16,000	0.4981	2.04%
2017-07-04	0	0.490	0.475	0.495	0.490	0.490	100,000	49,000	0.4900	0.490	0.475	0.495	0.490	0.490	100,000	0.4900	1.03%
2017-07-03	0	0.485	0.475	0.510	0.485	0.490	212,000	103,440	0.4879	0.485	0.475	0.510	0.485	0.490	212,000	0.4879	-3.00%
2017-06-30	0	0.500	0.490	0.500	0.475	0.500	30,000	14,510	0.4837	0.500	0.490	0.500	0.475	0.500	30,000	0.4837	4.17%
2017-06-29	0	0.480	0.480	0.510	0.475	0.475	2,000	950	0.4750	0.480	0.480	0.510	0.475	0.475	2,000	0.4750	-4.00%
2017-06-28	0	0.500	0.490	0.510	-	-	0	0	-	0.500	0.490	0.510	-	-	0	-	0.00%
2017-06-27	0	0.500	0.495	0.510	0.495	0.500	416,000	206,420	0.4962	0.500	0.495	0.510	0.495	0.500	416,000	0.4962	2.04%
2017-06-26	0	0.490	0.485	0.510	-	-	0	0	-	0.490	0.485	0.510	-	-	0	-	0.00%
2017-06-23	0	0.490	0.490	0.510	0.490	0.490	24,000	11,760	0.4900	0.490	0.490	0.510	0.490	0.490	24,000	0.4900	1.03%
2017-06-22	0	0.485	0.485	0.500	0.485	0.485	20,000	9,700	0.4850	0.485	0.485	0.500	0.485	0.485	20,000	0.4850	-2.02%
2017-06-21	0	0.495	0.495	0.510	-	-	0	0	-	0.495	0.495	0.510	-	-	0	-	1.02%
2017-06-20	0	0.490	0.490	0.510	0.490	0.495	118,000	57,830	0.4901	0.490	0.490	0.510	0.490	0.495	118,000	0.4901	-1.01%
2017-06-19	0	0.495	0.495	0.510	0.485	0.500	604,000	296,400	0.4907	0.495	0.495	0.510	0.485	0.500	604,000	0.4907	-1.00%
2017-06-16	0	0.500	0.495	0.520	-	-	0	0	-	0.500	0.495	0.520	-	-	0	-	0.00%
2017-06-15	0	0.500	0.485	0.510	0.480	0.500	290,000	142,000	0.4897	0.500	0.485	0.510	0.480	0.500	290,000	0.4897	-3.85%
2017-06-14	0	0.520	0.490	0.530	0.520	0.520	20,000	10,400	0.5200	0.520	0.490	0.530	0.520	0.520	20,000	0.5200	0.00%
2017-06-13	0	0.520	0.510	0.530	-	-	0	0	-	0.520	0.510	0.530	-	-	0	-	0.00%
2017-06-12	0	0.520	0.475	0.530	-	-	0	0	-	0.520	0.475	0.530	-	-	0	-	0.00%
2017-06-09	0	0.520	0.500	0.530	-	-	0	0	-	0.520	0.500	0.530	-	-	0	-	0.00%
2017-06-08	0	0.520	0.455	0.520	0.520	0.520	600,000	312,000	0.5200	0.520	0.455	0.520	0.520	0.520	600,000	0.5200	1.96%
2017-06-07	0	0.510	0.485	0.520	-	-	0	0	-	0.510	0.485	0.520	-	-	0	-	0.00%
2017-06-06	0	0.510	0.455	0.510	0.510	0.510	100,000	51,000	0.5100	0.510	0.455	0.510	0.510	0.510	100,000	0.5100	0.00%
2017-06-05	0	0.510	0.500	0.510	-	-	42,000	21,000	0.5000	0.510	0.500	0.510	-	-	42,000	0.5000	0.00%
2017-06-02	0	0.510	0.450	0.510	-	-	0	0	-	0.510	0.450	0.510	-	-	0	-	0.00%
2017-06-01	0	0.510	0.455	0.510	0.500	0.510	584,000	292,100	0.5002	0.510	0.455	0.510	0.500	0.510	584,000	0.5002	0.00%
2017-05-31	0	0.510	0.470	0.510	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	0.00%
2017-05-29	0	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	0.00%
2017-05-26	0	0.510	0.500	0.510	0.510	0.510	40,000	20,400	0.5100	0.510	0.500	0.510	0.510	0.510	40,000	0.5100	0.00%
2017-05-25	0	0.510	0.500	0.510	0.500	0.510	90,000	45,520	0.5058	0.510	0.500	0.510	0.500	0.510	90,000	0.5058	0.00%
2017-05-24	0	0.510	0.490	0.520	0.510	0.510	50,000	25,500	0.5100	0.510	0.490	0.520	0.510	0.510	50,000	0.5100	0.00%
2017-05-23	0	0.510	0.450	0.510	0.510	0.510	60,000	30,600	0.5100	0.510	0.450	0.510	0.510	0.510	60,000	0.5100	2.00%
2017-05-22	0	0.500	0.470	0.510	-	-	0	0	-	0.500	0.470	0.510	-	-	0	-	0.00%
2017-05-19	0	0.500	0.450	0.510	-	-	0	0	-	0.500	0.450	0.510	-	-	0	-	0.00%
2017-05-18	0	0.500	0.450	0.510	-	-	0	0	-	0.500	0.450	0.510	-	-	0	-	0.00%
2017-05-17	0	0.500	0.450	0.510	-	-	0	0	-	0.500	0.450	0.510	-	-	0	-	0.00%
2017-05-16	0	0.500	0.450	0.510	-	-	0	0	-	0.500	0.450	0.510	-	-	0	-	0.00%
2017-05-15	0	0.500	0.450	0.510	0.490	0.500	222,000	110,920	0.4996	0.500	0.450	0.510	0.490	0.500	222,000	0.4996	0.00%
2017-05-12	0	0.500	0.490	0.500	0.500	0.500	380,000	190,000	0.5000	0.500	0.490	0.500	0.500	0.500	380,000	0.5000	0.00%
2017-05-11	0	0.500	0.480	0.510	0.500	0.500	800,000	400,000	0.5000	0.500	0.480	0.510	0.500	0.500	800,000	0.5000	1.01%
2017-05-10	0	0.495	0.485	0.510	0.495	0.495	2,000	990	0.4950	0.495	0.485	0.510	0.495	0.495	2,000	0.4950	-1.00%
2017-05-09	0	0.500	0.480	0.520	-	-	0	0	-	0.500	0.480	0.520	-	-	0	-	0.00%
2017-05-08	0	0.500	0.455	0.510	-	-	0	0	-	0.500	0.455	0.510	-	-	0	-	0.00%
2017-05-05	0	0.500	0.450	0.520	-	-	0	0	-	0.500	0.450	0.520	-	-	0	-	0.00%
2017-05-04	0	0.500	0.450	0.520	-	-	0	0	-	0.500	0.450	0.520	-	-	0	-	0.00%
2017-05-02	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	-1.96%
2017-04-28	0	0.510	0.455	0.510	0.510	0.510	60,000	30,600	0.5100	0.510	0.455	0.510	0.510	0.510	60,000	0.5100	0.00%
2017-04-27	0	0.510	0.460	0.520	-	-	0	0	-	0.510	0.460	0.520	-	-	0	-	0.00%
2017-04-26	0	0.510	0.480	0.520	-	-	0	0	-	0.510	0.480	0.520	-	-	0	-	0.00%
2017-04-25	0	0.510	0.480	0.510	0.510	0.510	60,000	30,600	0.5100	0.510	0.480	0.510	0.510	0.510	60,000	0.5100	0.00%
2017-04-24	0	0.510	0.490	0.510	0.510	0.510	160,000	81,600	0.5100	0.510	0.490	0.510	0.510	0.510	160,000	0.5100	0.00%
2017-04-21	0	0.510	0.480	0.510	0.510	0.520	120,000	61,840	0.5153	0.510	0.480	0.510	0.510	0.520	120,000	0.5153	2.00%
2017-04-20	0	0.500	0.480	0.500	0.500	0.510	248,000	124,600	0.5024	0.500	0.480	0.500	0.500	0.510	248,000	0.5024	0.00%
2017-04-19	0	0.500	0.490	0.500	0.500	0.510	164,000	83,120	0.5068	0.500	0.490	0.500	0.500	0.510	164,000	0.5068	1.01%
2017-04-18	0	0.495	0.460	0.495	0.490	0.495	64,000	30,770	0.4808	0.495	0.460	0.495	0.490	0.495	64,000	0.4808	5.32%
2017-04-13	0	0.470	0.460	0.490	-	-	0	0	-	0.470	0.460	0.490	-	-	0	-	0.00%
2017-04-12	0	0.470	0.460	0.490	0.470	0.470	86,000	40,420	0.4700	0.470	0.460	0.490	0.470	0.470	86,000	0.4700	0.00%
2017-04-11	0	0.470	0.470	0.490	-	-	0	0	-	0.470	0.470	0.490	-	-	0	-	0.00%
2017-04-10	0	0.470	0.470	0.490	0.470	0.470	4,000	1,880	0.4700	0.470	0.470	0.490	0.470	0.470	4,000	0.4700	0.00%
2017-04-07	0	0.470	0.470	0.480	-	-	0	0	-	0.470	0.470	0.480	-	-	0	-	0.00%
2017-04-06	0	0.470	0.470	0.500	-	-	0	0	-	0.470	0.470	0.500	-	-	0	-	0.00%
2017-04-05	0	0.470	0.470	0.500	0.470	0.470	2,000	940	0.4700	0.470	0.470	0.500	0.470	0.470	2,000	0.4700	-2.08%
2017-04-03	0	0.480	0.480	0.510	0.480	0.480	10,000	4,800	0.4800	0.480	0.480	0.510	0.480	0.480	10,000	0.4800	-5.88%
2017-03-31	0	0.510	0.480	0.510	0.510	0.520	62,000	32,160	0.5187	0.510	0.480	0.510	0.510	0.520	62,000	0.5187	6.25%
2017-03-30	0	0.480	0.480	0.500	-	-	0	0	-	0.480	0.480	0.500	-	-	0	-	0.00%
2017-03-29	0	0.480	0.480	0.530	0.480	0.480	42,000	20,160	0.4800	0.480	0.480	0.530	0.480	0.480	42,000	0.4800	-1.03%
2017-03-28	0	0.485	0.480	0.500	-	-	0	0	-	0.485	0.480	0.500	-	-	0	-	0.00%
2017-03-27	0	0.485	0.480	0.530	0.485	0.485	110,000	53,350	0.4850	0.485	0.480	0.530	0.485	0.485	110,000	0.4850	0.00%
2017-03-24	0	0.485	0.480	0.520	-	-	0	0	-	0.485	0.480	0.520	-	-	0	-	0.00%
2017-03-23	0	0.485	0.485	0.510	-	-	0	0	-	0.485	0.485	0.510	-	-	0	-	1.04%
2017-03-22	0	0.480	0.480	0.495	0.480	0.485	98,000	47,080	0.4804	0.480	0.480	0.495	0.480	0.485	98,000	0.4804	-3.03%
2017-03-21	0	0.495	0.495	0.500	0.485	0.495	140,000	68,630	0.4902	0.495	0.495	0.500	0.485	0.495	140,000	0.4902	-1.00%
2017-03-20	0	0.500	0.495	0.500	0.500	0.500	174,000	87,000	0.5000	0.500	0.495	0.500	0.500	0.500	174,000	0.5000	0.00%
2017-03-17	0	0.500	0.495	0.510	-	-	0	0	-	0.500	0.495	0.510	-	-	0	-	0.00%
2017-03-16	0	0.500	0.495	0.510	-	-	0	0	-	0.500	0.495	0.510	-	-	0	-	0.00%
2017-03-15	0	0.500	0.495	0.520	-	-	0	0	-	0.500	0.495	0.520	-	-	0	-	0.00%
2017-03-14	0	0.500	0.495	0.520	-	-	0	0	-	0.500	0.495	0.520	-	-	0	-	0.00%
2017-03-13	0	0.500	0.495	0.510	-	-	0	0	-	0.500	0.495	0.510	-	-	0	-	0.00%
2017-03-10	0	0.500	0.495	0.510	-	-	0	0	-	0.500	0.495	0.510	-	-	0	-	0.00%
2017-03-09	0	0.500	0.495	0.510	0.500	0.500	4,000	2,000	0.5000	0.500	0.495	0.510	0.500	0.500	4,000	0.5000	0.00%
2017-03-08	0	0.500	0.495	0.510	0.500	0.500	8,000	4,000	0.5000	0.500	0.495	0.510	0.500	0.500	8,000	0.5000	-1.96%
2017-03-07	0	0.510	0.495	0.520	0.500	0.510	90,000	45,880	0.5098	0.510	0.495	0.520	0.500	0.510	90,000	0.5098	4.08%
2017-03-06	0	0.490	0.485	0.510	-	-	0	0	-	0.490	0.485	0.510	-	-	0	-	0.00%
2017-03-03	0	0.490	0.480	0.530	-	-	0	0	-	0.490	0.480	0.530	-	-	0	-	0.00%
2017-03-02	0	0.490	0.480	0.500	0.490	0.490	80,000	39,200	0.4900	0.490	0.480	0.500	0.490	0.490	80,000	0.4900	2.08%
2017-03-01	0	0.480	0.480	0.510	-	-	0	0	-	0.480	0.480	0.510	-	-	0	-	0.00%
2017-02-28	0	0.480	0.480	0.530	0.480	0.480	18,000	8,640	0.4800	0.480	0.480	0.530	0.480	0.480	18,000	0.4800	-1.03%
2017-02-27	0	0.485	0.480	0.520	-	-	0	0	-	0.485	0.480	0.520	-	-	0	-	0.00%
2017-02-24	0	0.485	0.485	0.500	0.485	0.485	186,000	90,210	0.4850	0.485	0.485	0.500	0.485	0.485	186,000	0.4850	1.04%
2017-02-23	0	0.480	0.480	0.495	0.480	0.480	142,000	68,160	0.4800	0.480	0.480	0.495	0.480	0.480	142,000	0.4800	-1.03%
2017-02-22	0	0.485	0.480	0.485	0.485	0.485	68,000	32,980	0.4850	0.485	0.480	0.485	0.485	0.485	68,000	0.4850	0.00%
2017-02-21	0	0.485	0.485	0.510	-	-	0	0	-	0.485	0.485	0.510	-	-	0	-	0.00%
2017-02-20	0	0.485	0.485	0.510	-	-	0	0	-	0.485	0.485	0.510	-	-	0	-	0.00%
2017-02-17	0	0.485	0.485	0.495	0.485	0.485	2,000	970	0.4850	0.485	0.485	0.495	0.485	0.485	2,000	0.4850	0.00%
2017-02-16	0	0.485	0.485	0.490	-	-	0	0	-	0.485	0.485	0.490	-	-	0	-	1.04%
2017-02-15	0	0.480	0.480	0.500	0.480	0.480	10,000	4,820	0.4820	0.480	0.480	0.500	0.480	0.480	10,000	0.4820	0.00%
2017-02-14	0	0.480	0.480	0.485	0.480	0.480	58,000	27,840	0.4800	0.480	0.480	0.485	0.480	0.480	58,000	0.4800	-1.03%
2017-02-13	0	0.485	0.480	0.495	-	-	0	0	-	0.485	0.480	0.495	-	-	0	-	0.00%
2017-02-10	0	0.485	0.480	0.495	-	-	0	0	-	0.485	0.480	0.495	-	-	0	-	0.00%
2017-02-09	0	0.485	0.485	0.495	0.480	0.485	16,000	7,690	0.4806	0.485	0.485	0.495	0.480	0.485	16,000	0.4806	0.00%
2017-02-08	0	0.485	0.480	0.500	-	-	0	0	-	0.485	0.480	0.500	-	-	0	-	0.00%
2017-02-07	0	0.485	0.485	0.495	0.485	0.485	6,000	2,910	0.4850	0.485	0.485	0.495	0.485	0.485	6,000	0.4850	0.00%
2017-02-06	0	0.485	0.485	0.495	0.480	0.480	46,000	22,080	0.4800	0.485	0.485	0.495	0.480	0.480	46,000	0.4800	-2.02%
2017-02-03	0	0.495	0.480	0.495	-	-	0	0	-	0.495	0.480	0.495	-	-	0	-	0.00%
2017-02-02	0	0.495	0.485	0.495	-	-	1,011	500	0.4946	0.495	0.485	0.495	-	-	1,011	0.4946	0.00%
2017-02-01	0	0.495	0.480	0.495	-	-	0	0	-	0.495	0.480	0.495	-	-	0	-	0.00%
2017-01-27	0	0.495	0.485	0.510	-	-	0	0	-	0.495	0.485	0.510	-	-	0	-	0.00%
2017-01-26	0	0.495	0.480	0.500	-	-	0	0	-	0.495	0.480	0.500	-	-	0	-	0.00%
2017-01-25	0	0.495	0.480	0.510	-	-	0	0	-	0.495	0.480	0.510	-	-	0	-	0.00%
2017-01-24	0	0.495	0.480	0.500	-	-	0	0	-	0.495	0.480	0.500	-	-	0	-	0.00%
2017-01-23	0	0.495	0.485	0.495	-	-	0	0	-	0.495	0.485	0.495	-	-	0	-	0.00%
2017-01-20	0	0.495	0.480	0.500	0.495	0.495	80,000	39,600	0.4950	0.495	0.480	0.500	0.495	0.495	80,000	0.4950	0.00%
2017-01-19	0	0.495	0.480	0.495	0.495	0.495	20,000	9,900	0.4950	0.495	0.480	0.495	0.495	0.495	20,000	0.4950	0.00%
2017-01-18	0	0.495	0.485	0.495	0.500	0.500	20,000	10,000	0.5000	0.495	0.485	0.495	0.500	0.500	20,000	0.5000	2.06%
2017-01-17	0	0.485	0.480	0.490	-	-	0	0	-	0.485	0.480	0.490	-	-	0	-	0.00%
2017-01-16	0	0.485	0.485	0.495	-	-	0	0	-	0.485	0.485	0.495	-	-	0	-	0.00%
2017-01-13	0	0.485	0.485	0.490	0.485	0.500	278,000	135,950	0.4890	0.485	0.485	0.490	0.485	0.500	278,000	0.4890	-2.02%
2017-01-12	0	0.495	0.495	0.510	-	-	0	0	-	0.495	0.495	0.510	-	-	0	-	2.06%
2017-01-11	0	0.485	0.485	0.500	0.480	0.490	514,000	246,870	0.4803	0.485	0.485	0.500	0.480	0.490	514,000	0.4803	-4.90%
2017-01-10	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2017-01-09	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2017-01-06	0	0.510	0.480	0.520	-	-	0	0	-	0.510	0.480	0.520	-	-	0	-	0.00%
2017-01-05	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2017-01-04	0	0.510	0.480	0.530	-	-	0	0	-	0.510	0.480	0.530	-	-	0	-	0.00%
2017-01-03	0	0.510	0.480	0.530	-	-	0	0	-	0.510	0.480	0.530	-	-	0	-	0.00%
2016-12-30	0	0.510	0.490	0.510	0.490	0.510	266,000	134,340	0.5050	0.510	0.490	0.510	0.490	0.510	266,000	0.5050	4.08%
2016-12-29	0	0.490	0.480	0.530	-	-	0	0	-	0.490	0.480	0.530	-	-	0	-	0.00%
2016-12-28	0	0.490	0.485	0.500	0.490	0.490	230,000	112,700	0.4900	0.490	0.485	0.500	0.490	0.490	230,000	0.4900	0.00%
2016-12-23	0	0.490	0.485	0.500	-	-	0	0	-	0.490	0.485	0.500	-	-	0	-	0.00%
2016-12-22	0	0.490	0.485	0.500	0.490	0.490	300,000	147,000	0.4900	0.490	0.485	0.500	0.490	0.490	300,000	0.4900	0.00%
2016-12-21	0	0.490	0.490	0.520	0.490	0.495	260,000	128,640	0.4948	0.490	0.490	0.520	0.490	0.495	260,000	0.4948	-1.01%
2016-12-20	0	0.495	0.490	0.500	-	-	0	0	-	0.495	0.490	0.500	-	-	0	-	0.00%
2016-12-19	0	0.495	0.495	0.500	-	-	0	0	-	0.495	0.495	0.500	-	-	0	-	0.00%
2016-12-16	0	0.495	0.485	0.500	0.495	0.500	450,000	224,750	0.4994	0.495	0.485	0.500	0.495	0.500	450,000	0.4994	0.00%
2016-12-15	0	0.495	0.495	0.500	0.495	0.500	340,000	169,980	0.4999	0.495	0.495	0.500	0.495	0.500	340,000	0.4999	0.00%
2016-12-14	0	0.495	0.495	0.510	0.490	0.500	1,436,000	707,140	0.4924	0.495	0.495	0.510	0.490	0.500	1,436,000	0.4924	-1.00%
2016-12-13	0	0.500	0.500	0.510	0.500	0.500	52,000	26,000	0.5000	0.500	0.500	0.510	0.500	0.500	52,000	0.5000	-1.96%
2016-12-12	0	0.510	0.495	0.520	-	-	0	0	-	0.510	0.495	0.520	-	-	0	-	0.00%
2016-12-09	0	0.510	0.500	0.520	-	-	0	0	-	0.510	0.500	0.520	-	-	0	-	0.00%
2016-12-08	0	0.510	0.500	0.520	-	-	0	0	-	0.510	0.500	0.520	-	-	0	-	0.00%
2016-12-07	0	0.510	0.500	0.520	-	-	0	0	-	0.510	0.500	0.520	-	-	0	-	0.00%
2016-12-06	0	0.510	0.495	0.510	-	-	0	0	-	0.510	0.495	0.510	-	-	0	-	0.00%
2016-12-05	0	0.510	0.490	0.520	-	-	0	0	-	0.510	0.490	0.520	-	-	0	-	0.00%
2016-12-02	0	0.510	0.510	0.550	-	-	0	0	-	0.510	0.510	0.550	-	-	0	-	0.00%
2016-12-01	0	0.510	0.510	0.530	0.500	0.510	16,000	8,100	0.5063	0.510	0.510	0.530	0.500	0.510	16,000	0.5063	-1.92%
2016-11-30	0	0.520	0.520	0.530	0.520	0.530	228,000	119,080	0.5223	0.520	0.520	0.530	0.520	0.530	228,000	0.5223	4.00%
2016-11-29	0	0.500	0.495	0.510	0.500	0.510	118,000	59,020	0.5002	0.500	0.495	0.510	0.500	0.510	118,000	0.5002	0.00%
2016-11-28	0	0.500	0.500	0.520	0.500	0.500	2,000	1,000	0.5000	0.500	0.500	0.520	0.500	0.500	2,000	0.5000	-3.85%
2016-11-25	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	0.00%
2016-11-24	0	0.520	0.490	0.520	-	-	116,000	59,160	0.5100	0.520	0.490	0.520	-	-	116,000	0.5100	0.00%
2016-11-23	0	0.520	0.510	0.520	0.500	0.520	592,000	305,640	0.5163	0.520	0.510	0.520	0.500	0.520	592,000	0.5163	4.00%
2016-11-22	0	0.500	0.495	0.510	0.495	0.510	612,000	310,090	0.5067	0.500	0.495	0.510	0.495	0.510	612,000	0.5067	-1.96%
2016-11-21	0	0.510	0.490	0.520	-	-	0	0	-	0.510	0.490	0.520	-	-	0	-	0.00%
2016-11-18	0	0.510	0.510	0.520	-	-	0	0	-	0.510	0.510	0.520	-	-	0	-	0.00%
2016-11-17	0	0.510	0.490	0.520	-	-	0	0	-	0.510	0.490	0.520	-	-	0	-	0.00%
2016-11-16	0	0.510	0.510	0.520	0.500	0.510	712,000	361,720	0.5080	0.510	0.510	0.520	0.500	0.510	712,000	0.5080	0.00%
2016-11-15	0	0.510	0.510	0.530	0.500	0.510	552,000	278,980	0.5054	0.510	0.510	0.530	0.500	0.510	552,000	0.5054	0.00%
2016-11-14	0	0.510	0.510	0.530	0.510	0.510	382,000	194,820	0.5100	0.510	0.510	0.530	0.510	0.510	382,000	0.5100	0.00%
2016-11-11	0	0.510	0.510	0.520	0.500	0.510	316,000	159,000	0.5032	0.510	0.510	0.520	0.500	0.510	316,000	0.5032	-1.92%
2016-11-10	0	0.520	0.500	0.520	0.520	0.520	50,000	26,000	0.5200	0.520	0.500	0.520	0.520	0.520	50,000	0.5200	-1.89%
2016-11-09	0	0.530	0.510	0.530	0.530	0.530	16,000	8,480	0.5300	0.530	0.510	0.530	0.530	0.530	16,000	0.5300	3.92%
2016-11-08	0	0.510	0.500	0.520	-	-	0	0	-	0.510	0.500	0.520	-	-	0	-	0.00%
2016-11-07	0	0.510	0.510	0.540	-	-	0	0	-	0.510	0.510	0.540	-	-	0	-	0.00%
2016-11-04	0	0.510	0.510	0.530	-	-	0	0	-	0.510	0.510	0.530	-	-	0	-	0.00%
2016-11-03	0	0.510	0.500	0.540	-	-	0	0	-	0.510	0.500	0.540	-	-	0	-	0.00%
2016-11-02	0	0.510	0.500	0.540	-	-	0	0	-	0.510	0.500	0.540	-	-	0	-	0.00%
2016-11-01	0	0.510	0.510	0.530	0.510	0.510	10,000	5,100	0.5100	0.510	0.510	0.530	0.510	0.510	10,000	0.5100	-3.77%
2016-10-31	0	0.530	0.510	0.550	0.500	0.530	128,000	65,580	0.5123	0.530	0.510	0.550	0.500	0.530	128,000	0.5123	1.92%
2016-10-28	0	0.520	0.495	0.530	0.520	0.520	2,000	1,040	0.5200	0.520	0.495	0.530	0.520	0.520	2,000	0.5200	-3.70%
2016-10-27	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2016-10-26	0	0.540	0.520	0.550	0.500	0.540	202,000	108,980	0.5395	0.540	0.520	0.550	0.500	0.540	202,000	0.5395	1.89%
2016-10-25	0	0.530	0.510	0.530	0.520	0.530	350,000	183,580	0.5245	0.530	0.510	0.530	0.520	0.530	350,000	0.5245	3.92%
2016-10-24	0	0.510	0.510	0.520	0.510	0.510	74,000	37,740	0.5100	0.510	0.510	0.520	0.510	0.510	74,000	0.5100	-1.92%
2016-10-20	0	0.520	0.520	0.550	0.510	0.510	2,000	1,020	0.5100	0.520	0.520	0.550	0.510	0.510	2,000	0.5100	-1.89%
2016-10-19	0	0.530	0.510	0.540	0.510	0.550	572,000	300,320	0.5250	0.530	0.510	0.540	0.510	0.550	572,000	0.5250	0.00%
2016-10-18	0	0.530	0.500	0.550	-	-	0	0	-	0.530	0.500	0.550	-	-	0	-	0.00%
2016-10-17	0	0.530	0.510	0.540	-	-	0	0	-	0.530	0.510	0.540	-	-	0	-	0.00%
2016-10-14	0	0.530	0.500	0.540	-	-	0	0	-	0.530	0.500	0.540	-	-	0	-	0.00%
2016-10-13	0	0.530	0.510	0.540	-	-	0	0	-	0.530	0.510	0.540	-	-	0	-	0.00%
2016-10-12	0	0.530	0.490	0.540	0.520	0.530	330,000	174,100	0.5276	0.530	0.490	0.540	0.520	0.530	330,000	0.5276	0.00%
2016-10-11	0	0.530	0.510	0.540	0.530	0.530	200,000	106,000	0.5300	0.530	0.510	0.540	0.530	0.530	200,000	0.5300	1.92%
2016-10-07	0	0.520	0.520	0.530	0.520	0.530	224,000	118,520	0.5291	0.520	0.520	0.530	0.520	0.530	224,000	0.5291	0.00%
2016-10-06	0	0.520	0.510	0.520	0.520	0.530	144,000	75,020	0.5210	0.520	0.510	0.520	0.520	0.530	144,000	0.5210	0.00%
2016-10-05	0	0.520	0.500	0.520	0.500	0.520	12,000	6,040	0.5033	0.520	0.500	0.520	0.500	0.520	12,000	0.5033	-1.89%
2016-10-04	0	0.530	0.510	0.530	0.520	0.530	240,000	126,500	0.5271	0.530	0.510	0.530	0.520	0.530	240,000	0.5271	0.00%
2016-10-03	0	0.530	0.495	0.530	-	-	0	0	-	0.530	0.495	0.530	-	-	0	-	0.00%
2016-09-30	0	0.530	0.500	0.530	0.530	0.530	60,000	31,800	0.5300	0.530	0.500	0.530	0.530	0.530	60,000	0.5300	3.92%
2016-09-29	0	0.510	0.490	0.530	0.510	0.510	200,000	102,000	0.5100	0.510	0.490	0.530	0.510	0.510	200,000	0.5100	0.00%
2016-09-28	0	0.510	0.510	0.530	-	-	0	0	-	0.510	0.510	0.530	-	-	0	-	0.00%
2016-09-27	0	0.510	0.510	0.550	0.510	0.520	20,000	10,280	0.5140	0.510	0.510	0.550	0.510	0.520	20,000	0.5140	0.00%
2016-09-26	0	0.510	0.500	0.550	-	-	0	0	-	0.510	0.500	0.550	-	-	0	-	0.00%
2016-09-23	0	0.510	0.510	0.530	0.500	0.510	136,000	69,020	0.5075	0.510	0.510	0.530	0.500	0.510	136,000	0.5075	-3.77%
2016-09-22	0	0.530	0.520	0.540	0.530	0.530	4,000	2,120	0.5300	0.530	0.520	0.540	0.530	0.530	4,000	0.5300	1.92%
2016-09-21	0	0.520	0.510	0.550	-	-	0	0	-	0.520	0.510	0.550	-	-	0	-	0.00%
2016-09-20	0	0.520	0.510	0.540	0.510	0.540	340,000	180,800	0.5318	0.520	0.510	0.540	0.510	0.540	340,000	0.5318	0.00%
2016-09-19	0	0.520	0.510	0.530	-	-	0	0	-	0.520	0.510	0.530	-	-	0	-	0.00%
2016-09-15	0	0.520	0.490	0.530	0.510	0.520	150,000	77,700	0.5180	0.520	0.490	0.530	0.510	0.520	150,000	0.5180	1.96%
2016-09-14	0	0.510	0.500	0.520	0.495	0.510	312,000	156,900	0.5029	0.510	0.500	0.520	0.495	0.510	312,000	0.5029	-3.77%
2016-09-13	0	0.530	0.500	0.540	-	-	0	0	-	0.530	0.500	0.540	-	-	0	-	0.00%
2016-09-12	0	0.530	0.510	0.570	0.530	0.530	10,000	5,300	0.5300	0.530	0.510	0.570	0.530	0.530	10,000	0.5300	0.00%
2016-09-09	0	0.530	0.530	0.540	0.520	0.520	26,000	13,560	0.5215	0.530	0.530	0.540	0.520	0.520	26,000	0.5215	0.00%
2016-09-08	0	0.530	0.520	0.530	0.530	0.530	40,000	21,200	0.5300	0.530	0.520	0.530	0.530	0.530	40,000	0.5300	1.92%
2016-09-07	0	0.520	0.500	0.530	-	-	0	0	-	0.520	0.500	0.530	-	-	0	-	0.00%
2016-09-06	0	0.520	0.500	0.520	0.500	0.520	68,000	35,000	0.5147	0.520	0.500	0.520	0.500	0.520	68,000	0.5147	0.00%
2016-09-05	0	0.520	0.510	0.520	0.510	0.520	18,000	9,280	0.5156	0.520	0.510	0.520	0.510	0.520	18,000	0.5156	4.00%
2016-09-02	0	0.500	0.500	0.520	0.500	0.500	4,000	2,000	0.5000	0.500	0.500	0.520	0.500	0.500	4,000	0.5000	-3.85%
2016-09-01	0	0.520	0.500	0.530	0.510	0.530	222,000	115,760	0.5214	0.520	0.500	0.530	0.510	0.530	222,000	0.5214	1.96%
2016-08-31	0	0.510	0.495	0.530	-	-	0	0	-	0.510	0.495	0.530	-	-	0	-	0.00%
2016-08-30	0	0.510	0.510	0.520	0.490	0.530	234,000	119,420	0.5103	0.510	0.510	0.520	0.490	0.530	234,000	0.5103	-3.77%
2016-08-29	0	0.530	0.510	0.570	0.530	0.530	2,000	1,060	0.5300	0.530	0.510	0.570	0.530	0.530	2,000	0.5300	0.00%
2016-08-26	0	0.530	0.520	0.530	0.530	0.530	2,000	1,060	0.5300	0.530	0.520	0.530	0.530	0.530	2,000	0.5300	0.00%
2016-08-25	0	0.530	0.530	0.580	0.530	0.530	6,000	3,180	0.5300	0.530	0.530	0.580	0.530	0.530	6,000	0.5300	0.00%
2016-08-24	0	0.530	0.530	0.570	-	-	0	0	-	0.530	0.530	0.570	-	-	0	-	0.00%
2016-08-23	0	0.530	0.530	0.560	0.530	0.530	8,000	4,240	0.5300	0.530	0.530	0.560	0.530	0.530	8,000	0.5300	-1.85%
2016-08-22	0	0.540	0.530	0.560	-	-	0	0	-	0.540	0.530	0.560	-	-	0	-	0.00%
2016-08-19	0	0.540	0.530	0.560	-	-	0	0	-	0.540	0.530	0.560	-	-	0	-	0.00%
2016-08-18	0	0.540	0.530	0.560	0.540	0.540	50,000	27,000	0.5400	0.540	0.530	0.560	0.540	0.540	50,000	0.5400	1.89%
2016-08-17	0	0.530	0.520	0.530	0.530	0.530	60,000	31,800	0.5300	0.530	0.520	0.530	0.530	0.530	60,000	0.5300	-3.64%
2016-08-16	0	0.550	0.540	0.570	0.550	0.550	148,000	81,400	0.5500	0.550	0.540	0.570	0.550	0.550	148,000	0.5500	1.85%
2016-08-15	0	0.540	0.530	0.560	0.540	0.540	20,000	10,800	0.5400	0.540	0.530	0.560	0.540	0.540	20,000	0.5400	-1.82%
2016-08-12	0	0.550	0.540	0.560	-	-	0	0	-	0.550	0.540	0.560	-	-	0	-	0.00%
2016-08-11	0	0.550	0.520	0.570	-	-	0	0	-	0.550	0.520	0.570	-	-	0	-	0.00%
2016-08-10	0	0.550	0.540	0.570	0.550	0.550	8,000	4,400	0.5500	0.550	0.540	0.570	0.550	0.550	8,000	0.5500	0.00%
2016-08-09	0	0.550	0.520	0.580	0.550	0.550	200,000	110,000	0.5500	0.550	0.520	0.580	0.550	0.550	200,000	0.5500	-5.17%
2016-08-08	0	0.580	0.530	0.580	0.580	0.580	100,000	58,000	0.5800	0.580	0.530	0.580	0.580	0.580	100,000	0.5800	1.75%
2016-08-05	0	0.570	0.550	0.580	0.540	0.580	280,000	158,680	0.5667	0.570	0.550	0.580	0.540	0.580	280,000	0.5667	5.56%
2016-08-04	0	0.540	0.530	0.550	0.540	0.540	10,000	5,400	0.5400	0.540	0.530	0.550	0.540	0.540	10,000	0.5400	-1.82%
2016-08-03	0	0.550	0.530	0.550	0.530	0.550	34,000	18,520	0.5447	0.550	0.530	0.550	0.530	0.550	34,000	0.5447	3.77%
2016-08-01	0	0.530	0.530	0.560	-	-	0	0	-	0.530	0.530	0.560	-	-	0	-	0.00%
2016-07-29	0	0.530	0.530	0.550	0.510	0.510	2,000	1,020	0.5100	0.530	0.530	0.550	0.510	0.510	2,000	0.5100	0.00%
2016-07-28	0	0.530	0.530	0.570	-	-	0	0	-	0.530	0.530	0.570	-	-	0	-	0.00%
2016-07-27	0	0.530	0.530	0.580	0.520	0.530	50,000	26,100	0.5220	0.530	0.530	0.580	0.520	0.530	50,000	0.5220	-3.64%
2016-07-26	0	0.550	0.540	0.550	0.550	0.550	12,000	6,600	0.5500	0.550	0.540	0.550	0.550	0.550	12,000	0.5500	0.00%
2016-07-25	0	0.550	0.550	0.580	0.550	0.580	538,000	306,260	0.5693	0.550	0.550	0.580	0.550	0.580	538,000	0.5693	3.77%
2016-07-22	0	0.530	0.510	0.540	0.520	0.530	10,000	5,280	0.5280	0.530	0.510	0.540	0.520	0.530	10,000	0.5280	3.92%
2016-07-21	0	0.510	0.510	0.520	-	-	0	0	-	0.510	0.510	0.520	-	-	0	-	0.00%
2016-07-20	0	0.510	0.510	0.540	-	-	0	0	-	0.510	0.510	0.540	-	-	0	-	0.00%
2016-07-19	0	0.510	0.510	0.520	0.510	0.510	38,000	19,380	0.5100	0.510	0.510	0.520	0.510	0.510	38,000	0.5100	-1.92%
2016-07-18	0	0.520	0.510	0.530	0.520	0.520	20,000	10,400	0.5200	0.520	0.510	0.530	0.520	0.520	20,000	0.5200	1.96%
2016-07-15	0	0.510	0.510	0.530	0.510	0.510	20,000	10,200	0.5100	0.510	0.510	0.530	0.510	0.510	20,000	0.5100	-1.92%
2016-07-14	0	0.520	0.510	0.530	-	-	0	0	-	0.520	0.510	0.530	-	-	0	-	0.00%
2016-07-13	0	0.520	0.510	0.540	0.520	0.520	60,000	31,200	0.5200	0.520	0.510	0.540	0.520	0.520	60,000	0.5200	0.00%
2016-07-12	0	0.520	0.520	0.530	-	-	0	0	-	0.520	0.520	0.530	-	-	0	-	0.00%
2016-07-11	0	0.520	0.520	0.530	0.510	0.520	214,000	110,140	0.5147	0.520	0.520	0.530	0.510	0.520	214,000	0.5147	-1.89%
2016-07-08	0	0.530	0.520	0.570	-	-	0	0	-	0.530	0.520	0.570	-	-	0	-	0.00%
2016-07-07	0	0.530	0.510	0.560	-	-	0	0	-	0.530	0.510	0.560	-	-	0	-	0.00%
2016-07-06	0	0.530	0.520	0.530	0.530	0.530	60,000	31,800	0.5300	0.530	0.520	0.530	0.530	0.530	60,000	0.5300	0.00%
2016-07-05	0	0.530	0.530	0.550	-	-	0	0	-	0.530	0.530	0.550	-	-	0	-	1.92%
2016-07-04	0	0.520	0.520	0.570	0.520	0.520	34,000	17,680	0.5200	0.520	0.520	0.570	0.520	0.520	34,000	0.5200	-3.70%
2016-06-30	0	0.540	0.520	0.570	-	-	0	0	-	0.540	0.520	0.570	-	-	0	-	0.00%
2016-06-29	0	0.540	0.520	0.570	-	-	0	0	-	0.540	0.520	0.570	-	-	0	-	0.00%
2016-06-28	0	0.540	0.540	0.550	0.510	0.540	236,000	125,640	0.5324	0.540	0.540	0.550	0.510	0.540	236,000	0.5324	0.00%
2016-06-27	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2016-06-24	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2016-06-23	0	0.540	0.540	0.550	0.530	0.540	70,000	37,200	0.5314	0.540	0.540	0.550	0.530	0.540	70,000	0.5314	1.89%
2016-06-22	0	0.530	0.510	0.540	0.530	0.530	2,000	1,060	0.5300	0.530	0.510	0.540	0.530	0.530	2,000	0.5300	3.92%
2016-06-21	0	0.510	0.500	0.530	-	-	0	0	-	0.510	0.500	0.530	-	-	0	-	0.00%
2016-06-20	0	0.510	0.500	0.530	0.500	0.520	310,000	158,620	0.5117	0.510	0.500	0.530	0.500	0.520	310,000	0.5117	-1.92%
2016-06-17	0	0.520	0.510	0.530	0.510	0.520	94,000	48,720	0.5183	0.520	0.510	0.530	0.510	0.520	94,000	0.5183	0.00%
2016-06-16	0	0.520	0.510	0.530	0.485	0.540	1,724,000	898,960	0.5214	0.520	0.510	0.530	0.485	0.540	1,724,000	0.5214	-3.70%
2016-06-15	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2016-06-14	0	0.540	0.520	0.540	0.540	0.540	794,000	428,760	0.5400	0.540	0.520	0.540	0.540	0.540	794,000	0.5400	0.00%
2016-06-13	0	0.540	0.540	0.550	0.540	0.540	690,000	372,600	0.5400	0.540	0.540	0.550	0.540	0.540	690,000	0.5400	0.00%
2016-06-10	0	0.540	0.540	0.560	0.540	0.540	146,000	78,840	0.5400	0.540	0.540	0.560	0.540	0.540	146,000	0.5400	0.00%
2016-06-08	0	0.540	0.540	0.560	0.540	0.540	42,000	22,680	0.5400	0.540	0.540	0.560	0.540	0.540	42,000	0.5400	-1.82%
2016-06-07	0	0.550	0.540	0.560	0.550	0.570	448,000	250,340	0.5588	0.550	0.540	0.560	0.550	0.570	448,000	0.5588	-3.51%
2016-06-06	0	0.570	0.560	0.570	0.570	0.570	20,000	11,400	0.5700	0.570	0.560	0.570	0.570	0.570	20,000	0.5700	-1.72%
2016-06-03	0	0.580	0.560	0.580	-	-	10,000	5,800	0.5800	0.580	0.560	0.580	-	-	10,000	0.5800	0.00%
2016-06-02	0	0.580	0.560	0.590	-	-	0	0	-	0.580	0.560	0.590	-	-	0	-	0.00%
2016-06-01	0	0.580	0.570	0.580	0.570	0.580	50,000	28,900	0.5780	0.580	0.570	0.580	0.570	0.580	50,000	0.5780	1.75%
2016-05-31	0	0.570	0.570	0.580	0.570	0.570	24,000	13,680	0.5700	0.570	0.570	0.580	0.570	0.570	24,000	0.5700	1.79%
2016-05-30	0	0.560	0.560	0.590	0.550	0.560	96,000	53,560	0.5579	0.560	0.560	0.590	0.550	0.560	96,000	0.5579	0.00%
2016-05-27	0	0.560	0.550	0.590	-	-	0	0	-	0.560	0.550	0.590	-	-	0	-	0.00%
2016-05-26	0	0.560	0.560	0.580	-	-	0	0	-	0.560	0.560	0.580	-	-	0	-	0.00%
2016-05-25	0	0.560	0.550	0.590	0.560	0.590	188,000	107,260	0.5705	0.560	0.550	0.590	0.560	0.590	188,000	0.5705	-5.08%
2016-05-24	0	0.590	0.590	0.600	0.560	0.610	1,068,000	620,120	0.5806	0.590	0.590	0.600	0.560	0.610	1,068,000	0.5806	-4.84%
2016-05-23	0	0.620	0.620	0.660	0.620	0.650	200,000	125,940	0.6297	0.620	0.620	0.660	0.620	0.650	200,000	0.6297	-4.62%
2016-05-20	0	0.650	0.640	0.670	0.610	0.700	3,080,000	2,014,720	0.6541	0.650	0.640	0.670	0.610	0.700	3,080,000	0.6541	6.56%
2016-05-19	0	0.610	0.610	0.620	0.580	0.720	7,176,000	4,853,720	0.6764	0.610	0.610	0.620	0.580	0.720	7,176,000	0.6764	-8.96%
2016-05-18	0	0.670	0.640	0.670	0.630	0.680	2,636,000	1,767,560	0.6705	0.670	0.640	0.670	0.630	0.680	2,636,000	0.6705	-1.47%
2016-05-17	0	0.680	0.660	0.680	0.580	0.710	6,044,000	3,970,960	0.6570	0.680	0.660	0.680	0.580	0.710	6,044,000	0.6570	17.24%
2016-05-16	0	0.580	0.560	0.580	0.540	0.580	160,000	90,900	0.5681	0.580	0.560	0.580	0.540	0.580	160,000	0.5681	5.45%
2016-05-13	0	0.550	0.540	0.580	-	-	0	0	-	0.550	0.540	0.580	-	-	0	-	0.00%
2016-05-12	0	0.550	0.540	0.570	0.550	0.550	10,000	5,500	0.5500	0.550	0.540	0.570	0.550	0.550	10,000	0.5500	0.00%
2016-05-11	0	0.550	0.550	0.570	0.540	0.550	52,000	28,140	0.5412	0.550	0.550	0.570	0.540	0.550	52,000	0.5412	0.00%
2016-05-10	0	0.550	0.540	0.550	-	-	0	0	-	0.550	0.540	0.550	-	-	0	-	0.00%
2016-05-09	0	0.550	0.540	0.560	0.550	0.550	8,000	4,400	0.5500	0.550	0.540	0.560	0.550	0.550	8,000	0.5500	0.00%
2016-05-06	0	0.550	0.550	0.570	0.550	0.560	62,000	34,120	0.5503	0.550	0.550	0.570	0.550	0.560	62,000	0.5503	-1.79%
2016-05-05	0	0.560	0.550	0.560	0.550	0.560	32,000	17,880	0.5588	0.560	0.550	0.560	0.550	0.560	32,000	0.5588	0.00%
2016-05-04	0	0.560	0.560	0.570	0.560	0.610	242,000	142,480	0.5888	0.560	0.560	0.570	0.560	0.610	242,000	0.5888	-5.08%
2016-05-03	0	0.590	0.590	0.600	0.590	0.600	156,000	92,740	0.5945	0.590	0.590	0.600	0.590	0.600	156,000	0.5945	0.00%
2016-04-29	0	0.590	0.590	0.600	0.560	0.620	1,126,000	674,480	0.5990	0.590	0.590	0.600	0.560	0.620	1,126,000	0.5990	0.00%
2016-04-28	0	0.590	0.560	0.590	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	0.00%
2016-04-27	0	0.590	0.580	0.590	0.560	0.590	280,000	163,300	0.5832	0.590	0.580	0.590	0.560	0.590	280,000	0.5832	5.36%
2016-04-26	0	0.560	0.550	0.560	0.560	0.570	140,000	78,800	0.5629	0.560	0.550	0.560	0.560	0.570	140,000	0.5629	0.00%
2016-04-25	0	0.560	0.560	0.570	0.560	0.600	514,000	292,920	0.5699	0.560	0.560	0.570	0.560	0.600	514,000	0.5699	-5.08%
2016-04-22	0	0.590	0.560	0.590	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	0.00%
2016-04-21	0	0.590	0.580	0.590	0.580	0.620	714,000	430,520	0.6030	0.590	0.580	0.590	0.580	0.620	714,000	0.6030	-1.67%
2016-04-20	0	0.600	0.590	0.600	0.590	0.600	504,000	299,960	0.5952	0.600	0.590	0.600	0.590	0.600	504,000	0.5952	7.14%
2016-04-19	0	0.560	0.560	0.580	0.560	0.570	192,000	108,540	0.5653	0.560	0.560	0.580	0.560	0.570	192,000	0.5653	-3.45%
2016-04-18	0	0.580	0.570	0.580	0.570	0.600	166,000	97,820	0.5893	0.580	0.570	0.580	0.570	0.600	166,000	0.5893	5.45%
2016-04-15	0	0.550	0.550	0.560	0.550	0.560	80,000	44,480	0.5560	0.550	0.550	0.560	0.550	0.560	80,000	0.5560	0.00%
2016-04-14	0	0.550	0.540	0.550	0.530	0.550	408,000	220,940	0.5415	0.550	0.540	0.550	0.530	0.550	408,000	0.5415	1.85%
2016-04-13	0	0.540	0.510	0.540	0.540	0.540	262,000	141,480	0.5400	0.540	0.510	0.540	0.540	0.540	262,000	0.5400	0.00%
2016-04-12	0	0.540	0.530	0.540	0.540	0.540	4,000	2,160	0.5400	0.540	0.530	0.540	0.540	0.540	4,000	0.5400	1.89%
2016-04-11	0	0.530	0.520	0.530	0.500	0.620	2,572,000	1,382,860	0.5377	0.530	0.520	0.530	0.500	0.620	2,572,000	0.5377	-7.02%
2016-04-08	0	0.570	0.550	0.570	0.530	0.570	48,000	26,080	0.5433	0.570	0.550	0.570	0.530	0.570	48,000	0.5433	3.64%
2016-04-07	0	0.550	0.550	0.570	0.530	0.660	4,188,000	2,567,220	0.6130	0.550	0.550	0.570	0.530	0.660	4,188,000	0.6130	-6.78%
2016-04-06	0	0.590	0.590	0.600	0.550	0.640	2,898,000	1,730,640	0.5972	0.590	0.590	0.600	0.550	0.640	2,898,000	0.5972	1.72%
2016-04-05	0	0.580	0.560	0.580	0.510	0.610	2,846,000	1,629,240	0.5725	0.580	0.560	0.580	0.510	0.610	2,846,000	0.5725	22.11%
2016-04-01	0	0.475	0.475	0.480	0.465	0.485	494,000	234,610	0.4749	0.475	0.475	0.480	0.465	0.485	494,000	0.4749	2.15%
2016-03-31	0	0.465	0.465	0.480	0.450	0.480	396,000	180,200	0.4551	0.465	0.465	0.480	0.450	0.480	396,000	0.4551	6.90%
2016-03-30	0	0.435	0.430	0.460	-	-	0	0	-	0.435	0.430	0.460	-	-	0	-	0.00%
2016-03-29	0	0.435	0.425	0.460	-	-	0	0	-	0.435	0.425	0.460	-	-	0	-	0.00%
2016-03-24	0	0.435	0.425	0.460	-	-	0	0	-	0.435	0.425	0.460	-	-	0	-	0.00%
2016-03-23	0	0.435	0.425	0.470	-	-	0	0	-	0.435	0.425	0.470	-	-	0	-	0.00%
2016-03-22	0	0.435	0.430	0.445	0.415	0.440	60,000	25,450	0.4242	0.435	0.430	0.445	0.415	0.440	60,000	0.4242	4.82%
2016-03-21	0	0.415	0.415	0.420	0.415	0.415	2,000	830	0.4150	0.415	0.415	0.420	0.415	0.415	2,000	0.4150	-1.19%
2016-03-18	0	0.420	0.420	0.425	0.405	0.420	214,000	88,780	0.4149	0.420	0.420	0.425	0.405	0.420	214,000	0.4149	-2.33%
2016-03-17	0	0.430	0.410	0.440	0.430	0.430	30,000	12,900	0.4300	0.430	0.410	0.440	0.430	0.430	30,000	0.4300	0.00%
2016-03-16	0	0.430	0.425	0.430	0.430	0.430	10,000	4,300	0.4300	0.430	0.425	0.430	0.430	0.430	10,000	0.4300	-4.44%
2016-03-15	0	0.450	0.450	0.460	0.400	0.450	442,000	198,680	0.4495	0.450	0.450	0.460	0.400	0.450	442,000	0.4495	0.00%
2016-03-14	0	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	0.00%
2016-03-11	0	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	0.00%
2016-03-10	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2016-03-09	0	0.450	0.415	0.450	-	-	0	0	-	0.450	0.415	0.450	-	-	0	-	0.00%
2016-03-08	0	0.450	0.420	0.470	-	-	0	0	-	0.450	0.420	0.470	-	-	0	-	0.00%
2016-03-07	0	0.450	0.425	0.475	-	-	0	0	-	0.450	0.425	0.475	-	-	0	-	0.00%
2016-03-04	0	0.450	0.425	0.460	0.450	0.450	260,000	117,000	0.4500	0.450	0.425	0.460	0.450	0.450	260,000	0.4500	2.27%
2016-03-03	0	0.440	0.425	0.445	0.440	0.440	40,000	17,600	0.4400	0.440	0.425	0.445	0.440	0.440	40,000	0.4400	-2.22%
2016-03-02	0	0.450	0.425	0.450	0.450	0.450	40,000	18,000	0.4500	0.450	0.425	0.450	0.450	0.450	40,000	0.4500	1.12%
2016-03-01	0	0.445	0.430	0.445	0.440	0.445	30,000	13,330	0.4443	0.445	0.430	0.445	0.440	0.445	30,000	0.4443	3.49%
2016-02-29	0	0.430	0.405	0.430	-	-	0	0	-	0.430	0.405	0.430	-	-	0	-	0.00%
2016-02-26	0	0.430	0.420	0.440	0.420	0.440	40,000	16,840	0.4210	0.430	0.420	0.440	0.420	0.440	40,000	0.4210	-4.44%
2016-02-25	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2016-02-24	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2016-02-23	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2016-02-22	0	0.450	0.435	0.450	-	-	0	0	-	0.450	0.435	0.450	-	-	0	-	0.00%
2016-02-19	0	0.450	0.415	0.455	-	-	0	0	-	0.450	0.415	0.455	-	-	0	-	0.00%
2016-02-18	0	0.450	0.410	0.450	0.450	0.450	126,000	56,700	0.4500	0.450	0.410	0.450	0.450	0.450	126,000	0.4500	5.88%
2016-02-17	0	0.425	0.395	0.450	-	-	0	0	-	0.425	0.395	0.450	-	-	0	-	0.00%
2016-02-16	0	0.425	0.410	0.445	-	-	0	0	-	0.425	0.410	0.445	-	-	0	-	0.00%
2016-02-15	0	0.425	0.400	0.440	-	-	0	0	-	0.425	0.400	0.440	-	-	0	-	0.00%
2016-02-12	0	0.425	0.400	0.450	-	-	0	0	-	0.425	0.400	0.450	-	-	0	-	0.00%
2016-02-11	0	0.425	0.380	0.450	-	-	0	0	-	0.425	0.380	0.450	-	-	0	-	0.00%
2016-02-05	0	0.425	0.425	0.450	-	-	0	0	-	0.425	0.425	0.450	-	-	0	-	3.66%
2016-02-04	0	0.410	0.410	0.450	0.410	0.410	6,000	2,460	0.4100	0.410	0.410	0.450	0.410	0.410	6,000	0.4100	0.00%
2016-02-03	0	0.410	0.410	0.445	0.410	0.410	10,000	4,100	0.4100	0.410	0.410	0.445	0.410	0.410	10,000	0.4100	-7.87%
2016-02-02	0	0.445	0.405	0.450	-	-	0	0	-	0.445	0.405	0.450	-	-	0	-	0.00%
2016-02-01	0	0.445	0.425	0.445	0.440	0.445	404,000	178,540	0.4419	0.445	0.425	0.445	0.440	0.445	404,000	0.4419	3.49%
2016-01-29	0	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2016-01-28	0	0.430	0.400	0.455	-	-	0	0	-	0.430	0.400	0.455	-	-	0	-	0.00%
2016-01-27	0	0.430	0.400	0.460	-	-	0	0	-	0.430	0.400	0.460	-	-	0	-	0.00%
2016-01-26	0	0.430	0.410	0.460	-	-	0	0	-	0.430	0.410	0.460	-	-	0	-	0.00%
2016-01-25	0	0.430	0.410	0.460	-	-	0	0	-	0.430	0.410	0.460	-	-	0	-	0.00%
2016-01-22	0	0.430	0.400	0.445	0.415	0.430	572,000	244,900	0.4281	0.430	0.400	0.445	0.415	0.430	572,000	0.4281	1.18%
2016-01-21	0	0.425	0.410	0.425	0.425	0.425	20,000	8,500	0.4250	0.425	0.410	0.425	0.425	0.425	20,000	0.4250	-1.16%
2016-01-20	0	0.430	0.425	0.430	0.420	0.430	504,000	216,680	0.4299	0.430	0.425	0.430	0.420	0.430	504,000	0.4299	-1.15%
2016-01-19	0	0.435	0.435	0.460	0.430	0.460	502,000	215,950	0.4302	0.435	0.435	0.460	0.430	0.460	502,000	0.4302	-5.43%
2016-01-18	0	0.460	0.405	0.460	0.465	0.465	50,000	23,250	0.4650	0.460	0.405	0.460	0.465	0.465	50,000	0.4650	10.84%
2016-01-15	0	0.415	0.405	0.445	0.415	0.455	42,000	19,030	0.4531	0.415	0.405	0.445	0.415	0.455	42,000	0.4531	-5.68%
2016-01-14	0	0.440	0.440	0.470	0.440	0.440	2,000	880	0.4400	0.440	0.440	0.470	0.440	0.440	2,000	0.4400	0.00%
2016-01-13	0	0.440	0.440	0.475	-	-	0	0	-	0.440	0.440	0.475	-	-	0	-	0.00%
2016-01-12	0	0.440	0.440	0.475	0.440	0.440	2,000	880	0.4400	0.440	0.440	0.475	0.440	0.440	2,000	0.4400	0.00%
2016-01-11	0	0.440	0.440	0.460	0.440	0.480	204,000	94,820	0.4648	0.440	0.440	0.460	0.440	0.480	204,000	0.4648	1.15%
2016-01-08	0	0.435	0.435	0.475	0.435	0.435	8,000	3,520	0.4400	0.435	0.435	0.475	0.435	0.435	8,000	0.4400	-5.43%
2016-01-07	0	0.460	0.460	0.490	0.460	0.470	156,000	72,430	0.4643	0.460	0.460	0.490	0.460	0.470	156,000	0.4643	-3.16%
2016-01-06	0	0.475	0.465	0.495	-	-	0	0	-	0.475	0.465	0.495	-	-	0	-	0.00%
2016-01-05	0	0.475	0.475	0.495	-	-	0	0	-	0.475	0.475	0.495	-	-	0	-	0.00%
2016-01-04	0	0.475	0.475	0.490	0.475	0.475	514,000	244,150	0.4750	0.475	0.475	0.490	0.475	0.475	514,000	0.4750	-2.06%
2015-12-31	0	0.485	0.485	0.510	-	-	0	0	-	0.485	0.485	0.510	-	-	0	-	1.04%
2015-12-30	0	0.480	0.480	0.510	-	-	0	0	-	0.480	0.480	0.510	-	-	0	-	0.00%
2015-12-29	0	0.480	0.470	0.510	0.480	0.480	50,000	24,000	0.4800	0.480	0.470	0.510	0.480	0.480	50,000	0.4800	-4.00%
2015-12-28	0	0.500	0.480	0.510	0.500	0.500	32,000	15,960	0.4988	0.500	0.480	0.510	0.500	0.500	32,000	0.4988	5.26%
2015-12-24	0	0.475	0.475	0.510	0.475	0.475	8,000	3,800	0.4750	0.475	0.475	0.510	0.475	0.475	8,000	0.4750	0.00%
2015-12-23	0	0.475	0.455	0.490	0.455	0.475	30,000	14,050	0.4683	0.475	0.455	0.490	0.455	0.475	30,000	0.4683	5.56%
2015-12-22	0	0.450	0.450	0.480	-	-	0	0	-	0.450	0.450	0.480	-	-	0	-	2.27%
2015-12-21	0	0.440	0.435	0.490	-	-	0	0	-	0.440	0.435	0.490	-	-	0	-	0.00%
2015-12-18	0	0.440	0.440	0.485	-	-	0	0	-	0.440	0.440	0.485	-	-	0	-	0.00%
2015-12-17	0	0.440	0.440	0.485	-	-	0	0	-	0.440	0.440	0.485	-	-	0	-	0.00%
2015-12-16	0	0.440	0.440	0.490	-	-	0	0	-	0.440	0.440	0.490	-	-	0	-	0.00%
2015-12-15	0	0.440	0.440	0.480	0.440	0.460	398,000	179,770	0.4517	0.440	0.440	0.480	0.440	0.460	398,000	0.4517	-2.22%
2015-12-14	0	0.450	0.435	0.470	0.450	0.465	144,000	66,600	0.4625	0.450	0.435	0.470	0.450	0.465	144,000	0.4625	-5.26%
2015-12-11	0	0.475	0.475	0.490	0.470	0.470	10,000	4,700	0.4700	0.475	0.475	0.490	0.470	0.470	10,000	0.4700	-3.06%
2015-12-10	0	0.490	0.485	0.490	0.480	0.490	598,000	287,790	0.4813	0.490	0.485	0.490	0.480	0.490	598,000	0.4813	0.00%
2015-12-09	0	0.490	0.485	0.490	0.490	0.490	54,000	26,460	0.4900	0.490	0.485	0.490	0.490	0.490	54,000	0.4900	0.00%
2015-12-08	0	0.490	0.490	0.520	0.490	0.500	388,000	193,420	0.4985	0.490	0.490	0.520	0.490	0.500	388,000	0.4985	-3.92%
2015-12-07	0	0.510	0.500	0.530	-	-	0	0	-	0.510	0.500	0.530	-	-	0	-	0.00%
2015-12-04	0	0.510	0.500	0.510	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	0.00%
2015-12-03	0	0.510	0.510	0.520	0.500	0.510	186,000	93,320	0.5017	0.510	0.510	0.520	0.500	0.510	186,000	0.5017	2.00%
2015-12-02	0	0.500	0.500	0.520	0.500	0.500	2,000	1,000	0.5000	0.500	0.500	0.520	0.500	0.500	2,000	0.5000	0.00%
2015-12-01	0	0.500	0.500	0.530	0.500	0.500	54,000	27,000	0.5000	0.500	0.500	0.530	0.500	0.500	54,000	0.5000	-1.96%
2015-11-30	0	0.510	0.500	0.530	0.500	0.510	52,000	26,420	0.5081	0.510	0.500	0.530	0.500	0.510	52,000	0.5081	0.00%
2015-11-27	0	0.510	0.500	0.520	0.500	0.510	96,000	48,420	0.5044	0.510	0.500	0.520	0.500	0.510	96,000	0.5044	-1.92%
2015-11-26	0	0.520	0.510	0.530	0.520	0.520	2,000	1,040	0.5200	0.520	0.510	0.530	0.520	0.520	2,000	0.5200	0.00%
2015-11-25	0	0.520	0.510	0.520	0.520	0.520	50,000	26,000	0.5200	0.520	0.510	0.520	0.520	0.520	50,000	0.5200	0.00%
2015-11-24	0	0.520	0.520	0.550	0.520	0.530	470,000	244,700	0.5206	0.520	0.520	0.550	0.520	0.530	470,000	0.5206	-1.89%
2015-11-23	0	0.530	0.520	0.530	0.540	0.540	30,000	16,200	0.5400	0.530	0.520	0.530	0.540	0.540	30,000	0.5400	-1.85%
2015-11-20	0	0.540	0.540	0.560	0.540	0.560	132,000	71,620	0.5426	0.540	0.540	0.560	0.540	0.560	132,000	0.5426	-1.82%
2015-11-19	0	0.550	0.520	0.550	0.540	0.550	182,000	99,260	0.5454	0.550	0.520	0.550	0.540	0.550	182,000	0.5454	5.77%
2015-11-18	0	0.520	0.520	0.540	0.520	0.530	88,000	45,780	0.5202	0.520	0.520	0.540	0.520	0.530	88,000	0.5202	0.00%
2015-11-17	0	0.520	0.510	0.520	0.510	0.550	400,000	215,080	0.5377	0.520	0.510	0.520	0.510	0.550	400,000	0.5377	-1.89%
2015-11-16	0	0.530	0.530	0.540	0.520	0.530	24,000	12,500	0.5208	0.530	0.530	0.540	0.520	0.530	24,000	0.5208	1.92%
2015-11-13	0	0.520	0.510	0.520	0.520	0.540	154,000	81,660	0.5303	0.520	0.510	0.520	0.520	0.540	154,000	0.5303	-3.70%
2015-11-12	0	0.540	0.520	0.540	0.540	0.540	42,000	22,680	0.5400	0.540	0.520	0.540	0.540	0.540	42,000	0.5400	-1.82%
2015-11-11	0	0.550	0.540	0.560	0.530	0.560	316,000	173,400	0.5487	0.550	0.540	0.560	0.530	0.560	316,000	0.5487	1.85%
2015-11-10	0	0.540	0.530	0.540	0.540	0.560	286,000	154,800	0.5413	0.540	0.530	0.540	0.540	0.560	286,000	0.5413	0.00%
2015-11-09	0	0.540	0.530	0.540	0.540	0.560	146,000	79,840	0.5468	0.540	0.530	0.540	0.540	0.560	146,000	0.5468	-1.82%
2015-11-06	0	0.550	0.540	0.560	0.510	0.580	346,000	190,360	0.5502	0.550	0.540	0.560	0.510	0.580	346,000	0.5502	3.77%
2015-11-05	0	0.530	0.520	0.550	0.530	0.530	2,000	1,060	0.5300	0.530	0.520	0.550	0.530	0.530	2,000	0.5300	3.92%
2015-11-04	0	0.510	0.510	0.550	0.510	0.510	2,000	1,020	0.5100	0.510	0.510	0.550	0.510	0.510	2,000	0.5100	-3.77%
2015-11-03	0	0.530	0.520	0.570	-	-	0	0	-	0.530	0.520	0.570	-	-	0	-	0.00%
2015-11-02	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	-1.85%
2015-10-30	0	0.540	0.510	0.540	0.540	0.540	4,000	2,160	0.5400	0.540	0.510	0.540	0.540	0.540	4,000	0.5400	0.00%
2015-10-29	0	0.540	0.520	0.540	0.540	0.540	2,000	1,080	0.5400	0.540	0.520	0.540	0.540	0.540	2,000	0.5400	0.00%
2015-10-28	0	0.540	0.520	0.540	0.520	0.540	408,000	218,560	0.5357	0.540	0.520	0.540	0.520	0.540	408,000	0.5357	1.89%
2015-10-27	0	0.530	0.510	0.530	0.530	0.540	6,000	3,200	0.5333	0.530	0.510	0.530	0.530	0.540	6,000	0.5333	-3.64%
2015-10-26	0	0.550	0.530	0.550	0.530	0.570	808,000	452,320	0.5598	0.550	0.530	0.550	0.530	0.570	808,000	0.5598	-1.79%
2015-10-23	0	0.560	0.540	0.560	0.560	0.560	2,000	1,120	0.5600	0.560	0.540	0.560	0.560	0.560	2,000	0.5600	1.82%
2015-10-22	0	0.550	0.530	0.550	0.520	0.550	254,000	133,660	0.5262	0.550	0.530	0.550	0.520	0.550	254,000	0.5262	1.85%
2015-10-20	0	0.540	0.530	0.540	0.510	0.560	728,000	393,080	0.5399	0.540	0.530	0.540	0.510	0.560	728,000	0.5399	9.09%
2015-10-19	0	0.495	0.495	0.500	0.490	0.490	100,000	49,000	0.4900	0.495	0.495	0.500	0.490	0.490	100,000	0.4900	-4.81%
2015-10-16	0	0.520	0.495	0.520	0.530	0.530	2,000	1,060	0.5300	0.520	0.495	0.520	0.530	0.530	2,000	0.5300	0.00%
2015-10-15	0	0.520	0.495	0.520	0.520	0.520	2,000	1,040	0.5200	0.520	0.495	0.520	0.520	0.520	2,000	0.5200	1.96%
2015-10-14	0	0.510	0.500	0.510	0.510	0.510	2,000	1,020	0.5100	0.510	0.500	0.510	0.510	0.510	2,000	0.5100	4.08%
2015-10-13	0	0.490	0.485	0.510	0.490	0.510	74,000	36,660	0.4954	0.490	0.485	0.510	0.490	0.510	74,000	0.4954	-3.92%
2015-10-12	0	0.510	0.495	0.540	-	-	0	0	-	0.510	0.495	0.540	-	-	0	-	0.00%
2015-10-09	0	0.510	0.495	0.540	-	-	0	0	-	0.510	0.495	0.540	-	-	0	-	0.00%
2015-10-08	0	0.510	0.490	0.520	0.510	0.510	4,000	2,040	0.5100	0.510	0.490	0.520	0.510	0.510	4,000	0.5100	0.00%
2015-10-07	0	0.510	0.500	0.520	-	-	0	0	-	0.510	0.500	0.520	-	-	0	-	0.00%
2015-10-06	0	0.510	0.495	0.510	-	-	0	0	-	0.510	0.495	0.510	-	-	0	-	0.00%
2015-10-05	0	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	-1.92%
2015-10-02	0	0.520	0.490	0.520	0.510	0.520	14,000	7,220	0.5157	0.520	0.490	0.520	0.510	0.520	14,000	0.5157	7.22%
2015-09-30	0	0.485	0.485	0.510	0.470	0.520	266,000	135,480	0.5093	0.485	0.485	0.510	0.470	0.520	266,000	0.5093	1.04%
2015-09-29	0	0.480	0.460	0.510	0.480	0.480	30,000	14,400	0.4800	0.480	0.460	0.510	0.480	0.480	30,000	0.4800	0.00%
2015-09-25	0	0.480	0.465	0.500	-	-	0	0	-	0.480	0.465	0.500	-	-	0	-	0.00%
2015-09-24	0	0.480	0.470	0.520	-	-	0	0	-	0.480	0.470	0.520	-	-	0	-	0.00%
2015-09-23	0	0.480	0.480	0.500	0.480	0.480	36,000	17,280	0.4800	0.480	0.480	0.500	0.480	0.480	36,000	0.4800	0.00%
2015-09-22	0	0.480	0.480	0.530	0.480	0.480	24,000	11,520	0.4800	0.480	0.480	0.530	0.480	0.480	24,000	0.4800	-4.00%
2015-09-21	0	0.500	0.480	0.520	0.500	0.520	192,000	99,140	0.5164	0.500	0.480	0.520	0.500	0.520	192,000	0.5164	-5.66%
2015-09-18	0	0.530	0.470	0.530	0.540	0.540	2,000	1,080	0.5400	0.530	0.470	0.530	0.540	0.540	2,000	0.5400	10.42%
2015-09-17	0	0.480	0.470	0.530	-	-	0	0	-	0.480	0.470	0.530	-	-	0	-	0.00%
2015-09-16	0	0.480	0.480	0.500	0.480	0.530	54,000	26,120	0.4837	0.480	0.480	0.500	0.480	0.530	54,000	0.4837	-3.03%
2015-09-15	0	0.495	0.485	0.530	-	-	0	0	-	0.495	0.485	0.530	-	-	0	-	0.00%
2015-09-14	0	0.495	0.490	0.500	0.465	0.520	86,000	42,700	0.4965	0.495	0.490	0.500	0.465	0.520	86,000	0.4965	3.13%
2015-09-11	0	0.480	0.480	0.490	0.480	0.550	114,000	59,920	0.5256	0.480	0.480	0.490	0.480	0.550	114,000	0.5256	-7.69%
2015-09-10	0	0.520	0.465	0.520	0.450	0.530	228,000	107,670	0.4722	0.520	0.465	0.520	0.450	0.530	228,000	0.4722	7.22%
2015-09-09	0	0.485	0.485	0.490	0.435	0.485	278,000	128,920	0.4637	0.485	0.485	0.490	0.435	0.485	278,000	0.4637	-3.00%
2015-09-08	0	0.500	0.450	0.500	0.440	0.510	122,000	56,620	0.4641	0.500	0.450	0.500	0.440	0.510	122,000	0.4641	13.64%
2015-09-07	0	0.440	0.435	0.440	-	-	0	0	-	0.440	0.435	0.440	-	-	0	-	-4.35%
2015-09-04	0	0.460	0.430	0.460	-	-	0	0	-	0.460	0.430	0.460	-	-	0	-	-1.08%
2015-09-02	0	0.465	0.420	0.470	-	-	0	0	-	0.465	0.420	0.470	-	-	0	-	0.00%
2015-09-01	0	0.465	0.430	0.480	-	-	0	0	-	0.465	0.430	0.480	-	-	0	-	0.00%
2015-08-31	0	0.465	0.465	0.520	-	-	0	0	-	0.465	0.465	0.520	-	-	0	-	1.09%
2015-08-28	0	0.460	0.460	0.520	0.460	0.460	6,000	2,760	0.4600	0.460	0.460	0.520	0.460	0.460	6,000	0.4600	-2.13%
2015-08-27	0	0.470	0.470	0.520	0.450	0.450	12,000	5,400	0.4500	0.470	0.470	0.520	0.450	0.450	12,000	0.4500	2.17%
2015-08-26	0	0.460	0.460	0.510	0.435	0.495	490,000	221,610	0.4523	0.460	0.460	0.510	0.435	0.495	490,000	0.4523	-7.07%
2015-08-25	0	0.495	0.460	0.495	0.455	0.495	676,000	323,670	0.4788	0.495	0.460	0.495	0.455	0.495	676,000	0.4788	7.61%
2015-08-24	0	0.460	0.455	0.460	0.425	0.470	588,000	263,150	0.4475	0.460	0.455	0.460	0.425	0.470	588,000	0.4475	-3.16%
2015-08-21	0	0.475	0.475	0.500	0.470	0.500	172,000	85,820	0.4990	0.475	0.475	0.500	0.470	0.500	172,000	0.4990	-5.00%
2015-08-20	0	0.500	0.500	0.570	0.495	0.495	28,000	13,860	0.4950	0.500	0.500	0.570	0.495	0.495	28,000	0.4950	-1.96%
2015-08-19	0	0.510	0.510	0.520	0.495	0.510	706,000	357,230	0.5060	0.510	0.510	0.520	0.495	0.510	706,000	0.5060	0.00%
2015-08-18	0	0.510	0.490	0.510	0.485	0.590	592,000	311,600	0.5264	0.510	0.490	0.510	0.485	0.590	592,000	0.5264	0.00%
2015-08-17	0	0.510	0.510	0.540	-	-	0	0	-	0.510	0.510	0.540	-	-	0	-	0.00%
2015-08-14	0	0.510	0.495	0.550	-	-	0	0	-	0.510	0.495	0.550	-	-	0	-	0.00%
2015-08-13	0	0.510	0.500	0.550	0.510	0.510	82,000	41,820	0.5100	0.510	0.500	0.550	0.510	0.510	82,000	0.5100	3.03%
2015-08-12	0	0.495	0.495	0.510	0.495	0.510	112,000	56,000	0.5000	0.495	0.495	0.510	0.495	0.510	112,000	0.5000	-6.60%
2015-08-11	0	0.530	0.520	0.540	0.530	0.560	298,000	165,440	0.5552	0.530	0.520	0.540	0.530	0.560	298,000	0.5552	-1.85%
2015-08-10	0	0.540	0.510	0.540	0.510	0.550	426,000	232,750	0.5464	0.540	0.510	0.540	0.510	0.550	426,000	0.5464	5.88%
2015-08-07	0	0.510	0.500	0.510	0.500	0.520	146,000	74,580	0.5108	0.510	0.500	0.510	0.500	0.520	146,000	0.5108	2.00%
2015-08-06	0	0.500	0.500	0.520	0.500	0.500	382,000	191,000	0.5000	0.500	0.500	0.520	0.500	0.500	382,000	0.5000	-5.66%
2015-08-05	0	0.530	0.510	0.540	-	-	0	0	-	0.530	0.510	0.540	-	-	0	-	0.00%
2015-08-04	0	0.530	0.500	0.530	0.495	0.540	100,000	50,110	0.5011	0.530	0.500	0.530	0.495	0.540	100,000	0.5011	9.28%
2015-08-03	0	0.485	0.485	0.540	0.480	0.520	330,000	163,080	0.4942	0.485	0.485	0.540	0.480	0.520	330,000	0.4942	-10.19%
2015-07-31	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2015-07-30	0	0.540	0.520	0.560	0.540	0.540	400,000	216,000	0.5400	0.540	0.520	0.560	0.540	0.540	400,000	0.5400	0.00%
2015-07-29	0	0.540	0.530	0.550	0.520	0.580	44,000	24,120	0.5482	0.540	0.530	0.550	0.520	0.580	44,000	0.5482	-1.82%
2015-07-28	0	0.550	0.530	0.550	0.520	0.550	98,000	53,060	0.5414	0.550	0.530	0.550	0.520	0.550	98,000	0.5414	5.77%
2015-07-27	0	0.520	0.500	0.560	0.500	0.580	1,078,000	576,420	0.5347	0.520	0.500	0.560	0.500	0.580	1,078,000	0.5347	-5.45%
2015-07-24	0	0.550	0.530	0.580	0.530	0.550	74,000	40,440	0.5465	0.550	0.530	0.580	0.530	0.550	74,000	0.5465	0.00%
2015-07-23	0	0.550	0.550	0.560	0.540	0.550	42,000	22,700	0.5405	0.550	0.550	0.560	0.540	0.550	42,000	0.5405	1.85%
2015-07-22	0	0.540	0.540	0.580	0.530	0.580	182,000	96,560	0.5305	0.540	0.540	0.580	0.530	0.580	182,000	0.5305	-5.26%
2015-07-21	0	0.570	0.540	0.580	0.530	0.570	126,000	70,020	0.5557	0.570	0.540	0.580	0.530	0.570	126,000	0.5557	1.79%
2015-07-20	0	0.560	0.550	0.560	0.560	0.560	6,000	3,360	0.5600	0.560	0.550	0.560	0.560	0.560	6,000	0.5600	0.00%
2015-07-17	0	0.560	0.530	0.560	0.530	0.560	630,000	352,200	0.5590	0.560	0.530	0.560	0.530	0.560	630,000	0.5590	7.69%
2015-07-16	0	0.520	0.520	0.540	0.510	0.510	20,000	10,200	0.5100	0.520	0.520	0.540	0.510	0.510	20,000	0.5100	1.96%
2015-07-15	0	0.510	0.510	0.540	0.510	0.550	76,000	40,640	0.5347	0.510	0.510	0.540	0.510	0.550	76,000	0.5347	-10.53%
2015-07-14	0	0.570	0.570	0.580	0.540	0.570	594,000	325,780	0.5485	0.570	0.570	0.580	0.540	0.570	594,000	0.5485	3.64%
2015-07-13	0	0.550	0.520	0.550	0.500	0.550	130,000	68,720	0.5286	0.550	0.520	0.550	0.500	0.550	130,000	0.5286	15.79%
2015-07-10	0	0.475	0.475	0.495	0.470	0.495	154,000	73,900	0.4799	0.475	0.475	0.495	0.470	0.495	154,000	0.4799	1.06%
2015-07-09	0	0.470	0.470	0.480	0.450	0.500	802,000	383,630	0.4783	0.470	0.470	0.480	0.450	0.500	802,000	0.4783	9.30%
2015-07-08	0	0.430	0.430	0.455	0.400	0.475	2,586,000	1,121,960	0.4339	0.430	0.430	0.455	0.400	0.475	2,586,000	0.4339	-9.47%
2015-07-07	0	0.475	0.460	0.475	0.460	0.480	644,000	300,800	0.4671	0.475	0.460	0.475	0.460	0.480	644,000	0.4671	-6.86%
2015-07-06	0	0.510	0.495	0.520	0.485	0.560	2,732,000	1,387,970	0.5080	0.510	0.495	0.520	0.485	0.560	2,732,000	0.5080	-8.93%
2015-07-03	0	0.560	0.550	0.560	0.550	0.620	1,232,000	694,120	0.5634	0.560	0.550	0.560	0.550	0.620	1,232,000	0.5634	-8.20%
2015-07-02	0	0.610	0.580	0.620	0.580	0.610	90,000	52,800	0.5867	0.610	0.580	0.620	0.580	0.610	90,000	0.5867	1.67%
2015-06-30	0	0.600	0.570	0.610	0.570	0.600	1,106,000	655,260	0.5925	0.600	0.570	0.610	0.570	0.600	1,106,000	0.5925	5.26%
2015-06-29	0	0.570	0.570	0.580	0.520	0.630	2,788,000	1,592,260	0.5711	0.570	0.570	0.580	0.520	0.630	2,788,000	0.5711	-9.52%
2015-06-26	0	0.630	0.620	0.630	0.610	0.640	704,000	437,660	0.6217	0.630	0.620	0.630	0.610	0.640	704,000	0.6217	-1.56%
2015-06-25	0	0.640	0.640	0.670	0.640	0.680	308,000	204,020	0.6624	0.640	0.640	0.670	0.640	0.680	308,000	0.6624	-4.48%
2015-06-24	0	0.670	0.670	0.690	0.640	0.700	1,076,000	733,880	0.6820	0.670	0.670	0.690	0.640	0.700	1,076,000	0.6820	3.08%
2015-06-23	0	0.650	0.630	0.660	0.630	0.650	136,000	86,660	0.6372	0.650	0.630	0.660	0.630	0.650	136,000	0.6372	0.00%
2015-06-22	0	0.650	0.630	0.650	0.640	0.650	122,000	78,460	0.6431	0.650	0.630	0.650	0.640	0.650	122,000	0.6431	0.00%
2015-06-19	0	0.650	0.640	0.650	0.650	0.680	680,000	446,520	0.6566	0.650	0.640	0.650	0.650	0.680	680,000	0.6566	-2.99%
2015-06-18	0	0.670	0.660	0.670	0.620	0.670	2,398,000	1,577,180	0.6577	0.670	0.660	0.670	0.620	0.670	2,398,000	0.6577	8.06%
2015-06-17	0	0.620	0.620	0.630	0.620	0.640	216,000	135,560	0.6276	0.620	0.620	0.630	0.620	0.640	216,000	0.6276	0.00%
2015-06-16	0	0.620	0.600	0.620	0.610	0.620	442,000	272,940	0.6175	0.620	0.600	0.620	0.610	0.620	442,000	0.6175	1.64%
2015-06-15	0	0.610	0.610	0.630	0.600	0.630	416,000	253,820	0.6101	0.610	0.610	0.630	0.600	0.630	416,000	0.6101	-1.61%
2015-06-12	0	0.620	0.620	0.630	0.590	0.620	1,254,000	759,840	0.6059	0.620	0.620	0.630	0.590	0.620	1,254,000	0.6059	1.64%
2015-06-11	0	0.610	0.610	0.630	0.600	0.650	1,320,000	799,100	0.6054	0.610	0.610	0.630	0.600	0.650	1,320,000	0.6054	0.00%
2015-06-10	0	0.610	0.610	0.630	0.610	0.630	238,000	145,660	0.6120	0.610	0.610	0.630	0.610	0.630	238,000	0.6120	-1.61%
2015-06-09	0	0.620	0.620	0.630	0.600	0.650	1,354,000	829,560	0.6127	0.620	0.620	0.630	0.600	0.650	1,354,000	0.6127	-4.62%
2015-06-08	0	0.650	0.640	0.650	0.630	0.660	294,000	190,660	0.6485	0.650	0.640	0.650	0.630	0.660	294,000	0.6485	1.56%
2015-06-05	0	0.640	0.640	0.650	0.630	0.650	342,000	221,740	0.6484	0.640	0.640	0.650	0.630	0.650	342,000	0.6484	-1.54%
2015-06-04	0	0.650	0.650	0.660	0.630	0.660	710,000	459,160	0.6467	0.650	0.650	0.660	0.630	0.660	710,000	0.6467	0.00%
2015-06-03	0	0.650	0.650	0.660	0.620	0.750	8,308,000	5,388,720	0.6486	0.650	0.650	0.660	0.620	0.750	8,308,000	0.6486	-10.96%
2015-06-02	0	0.730	0.710	0.730	0.700	0.740	1,280,000	918,340	0.7175	0.730	0.710	0.730	0.700	0.740	1,280,000	0.7175	0.00%
2015-06-01	0	0.730	0.730	0.740	0.700	0.730	836,000	597,580	0.7148	0.730	0.730	0.740	0.700	0.730	836,000	0.7148	1.39%
2015-05-29	0	0.720	0.720	0.740	0.700	0.740	346,000	246,780	0.7132	0.720	0.720	0.740	0.700	0.740	346,000	0.7132	1.41%
2015-05-28	0	0.710	0.700	0.710	0.680	0.790	2,042,000	1,502,720	0.7359	0.710	0.700	0.710	0.680	0.790	2,042,000	0.7359	-4.05%
2015-05-27	0	0.740	0.740	0.750	0.730	0.800	2,690,000	2,035,780	0.7568	0.740	0.740	0.750	0.730	0.800	2,690,000	0.7568	-6.33%
2015-05-26	0	0.790	0.770	0.790	0.700	0.800	9,412,000	6,911,800	0.7344	0.790	0.770	0.790	0.700	0.800	9,412,000	0.7344	17.91%
2015-05-22	0	0.670	0.660	0.670	0.630	0.740	3,110,000	2,042,140	0.6566	0.670	0.660	0.670	0.630	0.740	3,110,000	0.6566	-2.90%
2015-05-21	0	0.690	0.680	0.690	0.600	0.790	10,472,000	7,419,040	0.7085	0.690	0.680	0.690	0.600	0.790	10,472,000	0.7085	16.95%
2015-05-20	0	0.590	0.580	0.600	0.580	0.590	48,000	28,220	0.5879	0.590	0.580	0.600	0.580	0.590	48,000	0.5879	1.72%
2015-05-19	0	0.580	0.580	0.590	0.570	0.580	650,000	372,440	0.5730	0.580	0.580	0.590	0.570	0.580	650,000	0.5730	0.00%
2015-05-18	0	0.580	0.570	0.590	0.570	0.580	770,000	442,080	0.5741	0.580	0.570	0.590	0.570	0.580	770,000	0.5741	1.75%
2015-05-15	0	0.570	0.560	0.580	0.570	0.590	154,000	88,800	0.5766	0.570	0.560	0.580	0.570	0.590	154,000	0.5766	0.00%
2015-05-14	0	0.570	0.570	0.580	0.560	0.590	484,000	274,860	0.5679	0.570	0.570	0.580	0.560	0.590	484,000	0.5679	1.79%
2015-05-13	0	0.560	0.550	0.560	0.530	0.570	458,000	251,160	0.5484	0.560	0.550	0.560	0.530	0.570	458,000	0.5484	0.00%
2015-05-12	0	0.560	0.550	0.570	0.550	0.580	536,000	300,080	0.5599	0.560	0.550	0.570	0.550	0.580	536,000	0.5599	-3.45%
2015-05-11	0	0.580	0.570	0.580	0.580	0.600	610,000	357,500	0.5861	0.580	0.570	0.580	0.580	0.600	610,000	0.5861	-1.69%
2015-05-08	0	0.590	0.560	0.600	0.590	0.590	154,000	90,860	0.5900	0.590	0.560	0.600	0.590	0.590	154,000	0.5900	0.00%
2015-05-07	0	0.590	0.570	0.590	0.580	0.600	276,000	163,820	0.5936	0.590	0.570	0.590	0.580	0.600	276,000	0.5936	-3.28%
2015-05-06	0	0.610	0.590	0.610	0.600	0.610	50,000	30,300	0.6060	0.610	0.590	0.610	0.600	0.610	50,000	0.6060	1.67%
2015-05-05	0	0.600	0.590	0.610	0.590	0.620	384,000	227,860	0.5934	0.600	0.590	0.610	0.590	0.620	384,000	0.5934	-1.64%
2015-05-04	0	0.610	0.600	0.610	0.590	0.640	782,000	484,700	0.6198	0.610	0.600	0.610	0.590	0.640	782,000	0.6198	3.39%
2015-04-30	0	0.590	0.590	0.600	0.590	0.600	160,000	95,400	0.5963	0.590	0.590	0.600	0.590	0.600	160,000	0.5963	-1.67%
2015-04-29	0	0.600	0.590	0.610	0.580	0.610	860,000	512,300	0.5957	0.600	0.590	0.610	0.580	0.610	860,000	0.5957	-1.64%
2015-04-28	0	0.610	0.600	0.610	0.600	0.630	1,968,000	1,205,720	0.6127	0.610	0.600	0.610	0.600	0.630	1,968,000	0.6127	0.00%
2015-04-27	0	0.610	0.600	0.610	0.610	0.620	446,000	273,840	0.6140	0.610	0.600	0.610	0.610	0.620	446,000	0.6140	-1.61%
2015-04-24	0	0.620	0.610	0.620	0.600	0.620	1,122,000	683,460	0.6091	0.620	0.610	0.620	0.600	0.620	1,122,000	0.6091	-1.59%
2015-04-23	0	0.630	0.620	0.630	0.600	0.650	3,388,000	2,108,360	0.6223	0.630	0.620	0.630	0.600	0.650	3,388,000	0.6223	-5.97%
2015-04-22	0	0.670	0.660	0.670	0.650	0.700	5,044,000	3,396,020	0.6733	0.670	0.660	0.670	0.650	0.700	5,044,000	0.6733	-5.63%
2015-04-21	0	0.710	0.710	0.720	0.540	0.730	5,318,000	3,448,700	0.6485	0.710	0.710	0.720	0.540	0.730	5,318,000	0.6485	31.48%
2015-04-20	0	0.540	0.520	0.550	0.530	0.580	262,000	148,720	0.5676	0.540	0.520	0.550	0.530	0.580	262,000	0.5676	-3.57%
2015-04-17	0	0.560	0.540	0.550	0.550	0.580	662,000	373,020	0.5635	0.560	0.540	0.550	0.550	0.580	662,000	0.5635	1.82%
2015-04-16	0	0.550	0.550	0.570	0.540	0.570	1,374,000	758,600	0.5521	0.550	0.550	0.570	0.540	0.570	1,374,000	0.5521	1.85%
2015-04-15	0	0.540	0.530	0.540	0.510	0.580	1,272,000	687,980	0.5409	0.540	0.530	0.540	0.510	0.580	1,272,000	0.5409	8.00%
2015-04-14	0	0.500	0.500	0.520	0.500	0.520	430,000	221,100	0.5142	0.500	0.500	0.520	0.500	0.520	430,000	0.5142	-3.85%
2015-04-13	0	0.520	0.520	0.540	0.490	0.560	860,000	450,720	0.5241	0.520	0.520	0.540	0.490	0.560	860,000	0.5241	0.00%
2015-04-10	0	0.520	0.500	0.520	0.500	0.530	678,000	343,560	0.5067	0.520	0.500	0.520	0.500	0.530	678,000	0.5067	6.12%
2015-04-09	0	0.490	0.480	0.490	0.460	0.495	1,836,000	866,320	0.4719	0.490	0.480	0.490	0.460	0.495	1,836,000	0.4719	1.03%
2015-04-08	0	0.485	0.485	0.500	0.470	0.495	834,000	400,130	0.4798	0.485	0.485	0.500	0.470	0.495	834,000	0.4798	-1.02%
2015-04-02	0	0.490	0.485	0.490	-	-	0	0	-	0.490	0.485	0.490	-	-	0	-	0.00%
2015-04-01	0	0.490	0.480	0.490	0.490	0.490	100,000	49,000	0.4900	0.490	0.480	0.490	0.490	0.490	100,000	0.4900	4.26%
2015-03-31	0	0.470	0.470	0.480	0.470	0.495	460,000	227,350	0.4942	0.470	0.470	0.480	0.470	0.495	460,000	0.4942	1.08%
2015-03-30	0	0.465	0.460	0.465	0.465	0.495	264,000	125,810	0.4766	0.465	0.460	0.465	0.465	0.495	264,000	0.4766	0.00%
2015-03-27	0	0.465	0.465	0.475	0.460	0.475	60,000	27,910	0.4652	0.465	0.465	0.475	0.460	0.475	60,000	0.4652	-3.12%
2015-03-26	0	0.480	0.475	0.495	0.460	0.495	1,018,000	498,340	0.4895	0.480	0.475	0.495	0.460	0.495	1,018,000	0.4895	-1.03%
2015-03-25	0	0.485	0.475	0.485	0.450	0.495	706,000	335,180	0.4748	0.485	0.475	0.485	0.450	0.495	706,000	0.4748	1.04%
2015-03-24	0	0.480	0.480	0.510	0.480	0.490	76,000	36,770	0.4838	0.480	0.480	0.510	0.480	0.490	76,000	0.4838	-4.00%
2015-03-23	0	0.500	0.475	0.500	0.500	0.500	16,000	8,000	0.5000	0.500	0.475	0.500	0.500	0.500	16,000	0.5000	2.04%
2015-03-20	0	0.490	0.490	0.500	0.465	0.490	56,000	26,680	0.4764	0.490	0.490	0.500	0.465	0.490	56,000	0.4764	-3.92%
2015-03-19	0	0.510	0.475	0.510	0.485	0.510	46,000	23,310	0.5067	0.510	0.475	0.510	0.485	0.510	46,000	0.5067	5.15%
2015-03-18	0	0.485	0.465	0.485	-	-	0	0	-	0.485	0.465	0.485	-	-	0	-	-1.02%
2015-03-17	0	0.490	0.450	0.490	0.470	0.490	126,000	59,340	0.4710	0.490	0.450	0.490	0.470	0.490	126,000	0.4710	4.26%
2015-03-16	0	0.470	0.465	0.495	0.460	0.470	12,000	5,540	0.4617	0.470	0.465	0.495	0.460	0.470	12,000	0.4617	-2.08%
2015-03-13	0	0.480	0.470	0.480	-	-	0	0	-	0.480	0.470	0.480	-	-	0	-	-1.03%
2015-03-12	0	0.485	0.485	0.500	-	-	0	0	-	0.485	0.485	0.500	-	-	0	-	0.00%
2015-03-11	0	0.485	0.460	0.500	-	-	0	0	-	0.485	0.460	0.500	-	-	0	-	0.00%
2015-03-10	0	0.485	0.470	0.500	-	-	0	0	-	0.485	0.470	0.500	-	-	0	-	0.00%
2015-03-09	0	0.485	0.485	0.495	-	-	0	0	-	0.485	0.485	0.495	-	-	0	-	0.00%
2015-03-06	0	0.485	0.465	0.500	-	-	0	0	-	0.485	0.465	0.500	-	-	0	-	0.00%
2015-03-05	0	0.485	0.465	0.510	0.485	0.485	34,000	16,490	0.4850	0.485	0.465	0.510	0.485	0.485	34,000	0.4850	0.00%
2015-03-04	0	0.485	0.470	0.490	-	-	0	0	-	0.485	0.470	0.490	-	-	0	-	0.00%
2015-03-03	0	0.485	0.475	0.490	0.470	0.485	308,000	144,930	0.4706	0.485	0.475	0.490	0.470	0.485	308,000	0.4706	3.19%
2015-03-02	0	0.470	0.465	0.470	0.470	0.470	2,000	940	0.4700	0.470	0.465	0.470	0.470	0.470	2,000	0.4700	-1.05%
2015-02-27	0	0.475	0.460	0.475	0.475	0.475	6,000	2,850	0.4750	0.475	0.460	0.475	0.475	0.475	6,000	0.4750	0.00%
2015-02-26	0	0.475	0.460	0.475	0.455	0.480	112,000	53,620	0.4788	0.475	0.460	0.475	0.455	0.480	112,000	0.4788	4.40%
2015-02-25	0	0.455	0.455	0.470	-	-	0	0	-	0.455	0.455	0.470	-	-	0	-	0.00%
2015-02-24	0	0.455	0.455	0.480	-	-	0	0	-	0.455	0.455	0.480	-	-	0	-	0.00%
2015-02-23	0	0.455	0.455	0.495	-	-	0	0	-	0.455	0.455	0.495	-	-	0	-	0.00%
2015-02-18	0	0.455	0.445	0.465	-	-	0	0	-	0.455	0.445	0.465	-	-	0	-	0.00%
2015-02-17	0	0.455	0.450	0.465	0.455	0.455	60,000	27,300	0.4550	0.455	0.450	0.465	0.455	0.455	60,000	0.4550	1.11%
2015-02-16	0	0.450	0.450	0.470	0.450	0.450	2,000	900	0.4500	0.450	0.450	0.470	0.450	0.450	2,000	0.4500	-1.10%
2015-02-13	0	0.455	0.455	0.465	0.450	0.470	68,000	30,780	0.4526	0.455	0.455	0.465	0.450	0.470	68,000	0.4526	-1.09%
2015-02-12	0	0.460	0.455	0.460	0.460	0.470	182,000	83,920	0.4611	0.460	0.455	0.460	0.460	0.470	182,000	0.4611	-2.13%
2015-02-11	0	0.470	0.465	0.500	0.460	0.480	132,000	62,200	0.4712	0.470	0.465	0.500	0.460	0.480	132,000	0.4712	-6.00%
2015-02-10	0	0.500	0.480	0.520	-	-	0	0	-	0.500	0.480	0.520	-	-	0	-	0.00%
2015-02-09	0	0.500	0.480	0.530	-	-	0	0	-	0.500	0.480	0.530	-	-	0	-	0.00%
2015-02-06	0	0.500	0.480	0.500	0.500	0.500	42,000	21,000	0.5000	0.500	0.480	0.500	0.500	0.500	42,000	0.5000	-1.96%
2015-02-05	0	0.510	0.510	0.530	0.500	0.510	140,000	71,300	0.5093	0.510	0.510	0.530	0.500	0.510	140,000	0.5093	-1.92%
2015-02-04	0	0.520	0.520	0.530	0.500	0.530	74,000	38,440	0.5195	0.520	0.520	0.530	0.500	0.530	74,000	0.5195	-1.89%
2015-02-03	0	0.530	0.520	0.530	0.530	0.530	4,000	2,120	0.5300	0.530	0.520	0.530	0.530	0.530	4,000	0.5300	0.00%
2015-02-02	0	0.530	0.530	0.540	0.500	0.580	714,000	393,040	0.5505	0.530	0.530	0.540	0.500	0.580	714,000	0.5505	1.92%
2015-01-30	0	0.520	0.485	0.520	0.500	0.520	310,000	159,500	0.5145	0.520	0.485	0.520	0.500	0.520	310,000	0.5145	1.96%
2015-01-29	0	0.510	0.485	0.510	0.500	0.510	6,000	3,040	0.5067	0.510	0.485	0.510	0.500	0.510	6,000	0.5067	4.08%
2015-01-28	0	0.490	0.490	0.495	0.475	0.580	652,000	333,980	0.5122	0.490	0.490	0.495	0.475	0.580	652,000	0.5122	5.38%
2015-01-27	0	0.465	0.465	0.470	0.460	0.480	44,000	20,290	0.4611	0.465	0.465	0.470	0.460	0.480	44,000	0.4611	-3.12%
2015-01-26	0	0.480	0.470	0.485	-	-	0	0	-	0.480	0.470	0.485	-	-	0	-	0.00%
2015-01-23	0	0.480	0.465	0.480	0.490	0.490	10,000	4,900	0.4900	0.480	0.465	0.480	0.490	0.490	10,000	0.4900	4.35%
2015-01-22	0	0.460	0.460	0.465	0.460	0.460	8,000	3,680	0.4600	0.460	0.460	0.465	0.460	0.460	8,000	0.4600	0.00%
2015-01-21	0	0.460	0.460	0.480	0.460	0.460	104,000	47,840	0.4600	0.460	0.460	0.480	0.460	0.460	104,000	0.4600	0.00%
2015-01-20	0	0.460	0.460	0.465	0.450	0.465	424,000	195,010	0.4599	0.460	0.460	0.465	0.450	0.465	424,000	0.4599	3.37%
2015-01-19	0	0.445	0.445	0.475	0.440	0.490	58,000	26,150	0.4509	0.445	0.445	0.475	0.440	0.490	58,000	0.4509	-2.20%
2015-01-16	0	0.455	0.455	0.480	0.450	0.470	122,000	56,410	0.4624	0.455	0.455	0.480	0.450	0.470	122,000	0.4624	0.00%
2015-01-15	0	0.455	0.455	0.480	0.450	0.460	48,000	21,820	0.4546	0.455	0.455	0.480	0.450	0.460	48,000	0.4546	-2.15%
2015-01-14	0	0.465	0.465	0.485	0.450	0.465	72,000	32,750	0.4549	0.465	0.465	0.485	0.450	0.465	72,000	0.4549	-3.12%
2015-01-13	0	0.480	0.455	0.480	0.480	0.480	2,000	960	0.4800	0.480	0.455	0.480	0.480	0.480	2,000	0.4800	0.00%
2015-01-12	0	0.480	0.460	0.480	0.470	0.500	132,000	63,740	0.4829	0.480	0.460	0.480	0.470	0.500	132,000	0.4829	5.49%
2015-01-09	0	0.455	0.455	0.465	0.455	0.465	54,000	24,840	0.4600	0.455	0.455	0.465	0.455	0.465	54,000	0.4600	0.00%
2015-01-08	0	0.455	0.455	0.460	0.450	0.450	66,000	29,700	0.4500	0.455	0.455	0.460	0.450	0.450	66,000	0.4500	-1.09%
2015-01-07	0	0.460	0.450	0.475	0.435	0.460	60,000	26,350	0.4392	0.460	0.450	0.475	0.435	0.460	60,000	0.4392	2.22%
2015-01-06	0	0.450	0.450	0.475	0.445	0.445	54,000	24,030	0.4450	0.450	0.450	0.475	0.445	0.445	54,000	0.4450	0.00%
2015-01-05	0	0.450	0.450	0.485	0.430	0.455	106,000	47,110	0.4444	0.450	0.450	0.485	0.430	0.455	106,000	0.4444	-2.17%
2015-01-02	0	0.460	0.460	0.485	-	-	0	0	-	0.460	0.460	0.485	-	-	0	-	0.00%
2014-12-31	0	0.460	0.460	0.510	-	-	0	0	-	0.460	0.460	0.510	-	-	0	-	0.00%
2014-12-30	0	0.460	0.450	0.485	-	-	0	0	-	0.460	0.450	0.485	-	-	0	-	0.00%
2014-12-29	0	0.460	0.460	0.500	0.460	0.460	134,000	61,640	0.4600	0.460	0.460	0.500	0.460	0.460	134,000	0.4600	0.00%
2014-12-24	0	0.460	0.460	0.495	0.460	0.460	40,000	18,400	0.4600	0.460	0.460	0.495	0.460	0.460	40,000	0.4600	0.00%
2014-12-23	0	0.460	0.460	0.475	0.450	0.455	204,000	92,570	0.4538	0.460	0.460	0.475	0.450	0.455	204,000	0.4538	-3.16%
2014-12-22	0	0.475	0.455	0.475	-	-	40,000	19,000	0.4750	0.475	0.455	0.475	-	-	40,000	0.4750	0.00%
2014-12-19	0	0.475	0.470	0.500	-	-	0	0	-	0.475	0.470	0.500	-	-	0	-	0.00%
2014-12-18	0	0.475	0.475	0.500	0.470	0.475	4,000	1,890	0.4725	0.475	0.475	0.500	0.470	0.475	4,000	0.4725	1.06%
2014-12-17	0	0.470	0.465	0.470	0.460	0.475	114,000	53,030	0.4652	0.470	0.465	0.470	0.460	0.475	114,000	0.4652	0.00%
2014-12-16	0	0.470	0.470	0.480	0.470	0.490	172,000	84,240	0.4898	0.470	0.470	0.480	0.470	0.490	172,000	0.4898	2.17%
2014-12-15	0	0.460	0.460	0.490	0.450	0.460	438,000	201,280	0.4595	0.460	0.460	0.490	0.450	0.460	438,000	0.4595	0.00%
2014-12-12	0	0.460	0.460	0.465	0.460	0.470	504,000	232,370	0.4611	0.460	0.460	0.465	0.460	0.470	504,000	0.4611	-3.16%
2014-12-11	0	0.475	0.460	0.475	0.470	0.475	120,000	56,450	0.4704	0.475	0.460	0.475	0.470	0.475	120,000	0.4704	0.00%
2014-12-10	0	0.475	0.460	0.475	0.455	0.475	202,000	93,490	0.4628	0.475	0.460	0.475	0.455	0.475	202,000	0.4628	3.26%
2014-12-09	0	0.460	0.455	0.460	0.450	0.490	1,270,000	592,600	0.4666	0.460	0.455	0.460	0.450	0.490	1,270,000	0.4666	-4.17%
2014-12-08	0	0.480	0.480	0.500	0.480	0.520	1,148,000	575,710	0.5015	0.480	0.480	0.500	0.480	0.520	1,148,000	0.5015	-5.88%
2014-12-05	0	0.510	0.510	0.520	0.510	0.520	96,000	49,280	0.5133	0.510	0.510	0.520	0.510	0.520	96,000	0.5133	-3.77%
2014-12-04	0	0.530	0.510	0.530	0.500	0.530	556,000	282,580	0.5082	0.530	0.510	0.530	0.500	0.530	556,000	0.5082	3.92%
2014-12-03	0	0.510	0.510	0.520	0.500	0.530	350,000	176,280	0.5037	0.510	0.510	0.520	0.500	0.530	350,000	0.5037	-1.92%
2014-12-02	0	0.520	0.510	0.520	0.530	0.530	100,000	53,000	0.5300	0.520	0.510	0.520	0.530	0.530	100,000	0.5300	0.00%
2014-12-01	0	0.520	0.520	0.530	0.500	0.520	464,000	233,280	0.5028	0.520	0.520	0.530	0.500	0.520	464,000	0.5028	0.00%
2014-11-28	0	0.520	0.520	0.530	0.500	0.530	1,578,000	817,800	0.5183	0.520	0.520	0.530	0.500	0.530	1,578,000	0.5183	-1.89%
2014-11-27	0	0.530	0.530	0.550	0.530	0.550	520,000	281,200	0.5408	0.530	0.530	0.550	0.530	0.550	520,000	0.5408	-1.85%
2014-11-26	0	0.540	0.540	0.550	0.540	0.560	344,000	187,280	0.5444	0.540	0.540	0.550	0.540	0.560	344,000	0.5444	-3.57%
2014-11-25	0	0.560	0.560	0.580	0.560	0.570	180,000	101,880	0.5660	0.560	0.560	0.580	0.560	0.570	180,000	0.5660	-1.75%
2014-11-24	0	0.570	0.570	0.580	0.560	0.600	1,228,000	704,660	0.5738	0.570	0.570	0.580	0.560	0.600	1,228,000	0.5738	-5.00%
2014-11-21	0	0.600	0.600	0.610	0.530	0.630	55,162,000	24,490,940	0.4440	0.600	0.600	0.610	0.530	0.630	55,162,000	0.4440	13.21%
2014-11-20	0	0.530	0.530	0.550	0.530	0.530	2,000	1,060	0.5300	0.530	0.530	0.550	0.530	0.530	2,000	0.5300	0.00%
2014-11-19	0	0.530	0.530	0.540	0.530	0.600	558,000	306,340	0.5490	0.530	0.530	0.540	0.530	0.600	558,000	0.5490	0.00%
2014-11-18	0	0.530	0.530	0.550	0.510	0.570	654,000	352,940	0.5397	0.530	0.530	0.550	0.510	0.570	654,000	0.5397	3.92%
2014-11-17	0	0.510	0.510	0.530	0.510	0.520	414,000	213,480	0.5157	0.510	0.510	0.530	0.510	0.520	414,000	0.5157	-1.92%
2014-11-14	0	0.520	0.520	0.540	0.510	0.530	242,000	127,540	0.5270	0.520	0.520	0.540	0.510	0.530	242,000	0.5270	-1.89%
2014-11-13	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2014-11-12	0	0.530	0.510	0.530	0.530	0.530	20,000	10,600	0.5300	0.530	0.510	0.530	0.530	0.530	20,000	0.5300	1.92%
2014-11-11	0	0.520	0.520	0.530	0.520	0.520	70,000	36,400	0.5200	0.520	0.520	0.530	0.520	0.520	70,000	0.5200	1.96%
2014-11-10	0	0.510	0.520	0.530	0.510	0.520	106,000	54,540	0.5145	0.510	0.520	0.530	0.510	0.520	106,000	0.5145	-3.77%
2014-11-07	0	0.530	0.520	0.530	0.530	0.530	24,000	12,720	0.5300	0.530	0.520	0.530	0.530	0.530	24,000	0.5300	3.92%
2014-11-06	0	0.510	0.510	0.520	0.510	0.530	74,000	38,820	0.5246	0.510	0.510	0.520	0.510	0.530	74,000	0.5246	-3.77%
2014-11-05	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2014-11-04	0	0.530	0.510	0.540	-	-	0	0	-	0.530	0.510	0.540	-	-	0	-	0.00%
2014-11-03	0	0.530	0.510	0.540	0.530	0.530	16,000	8,480	0.5300	0.530	0.510	0.540	0.530	0.530	16,000	0.5300	0.00%
2014-10-31	0	0.530	0.510	0.530	0.500	0.530	206,000	108,740	0.5279	0.530	0.510	0.530	0.500	0.530	206,000	0.5279	3.92%
2014-10-30	0	0.510	0.510	0.520	0.500	0.510	196,000	99,940	0.5099	0.510	0.510	0.520	0.500	0.510	196,000	0.5099	0.00%
2014-10-29	0	0.510	0.510	0.520	0.510	0.520	234,000	121,440	0.5190	0.510	0.510	0.520	0.510	0.520	234,000	0.5190	-1.92%
2014-10-28	0	0.520	0.520	0.530	0.520	0.530	110,000	57,320	0.5211	0.520	0.520	0.530	0.520	0.530	110,000	0.5211	1.96%
2014-10-27	0	0.510	0.510	0.520	0.500	0.510	258,000	130,160	0.5045	0.510	0.510	0.520	0.500	0.510	258,000	0.5045	0.00%
2014-10-24	0	0.510	0.510	0.520	0.500	0.520	310,000	158,240	0.5105	0.510	0.510	0.520	0.500	0.520	310,000	0.5105	-1.92%
2014-10-23	0	0.520	0.520	0.530	0.500	0.510	70,000	35,500	0.5071	0.520	0.520	0.530	0.500	0.510	70,000	0.5071	1.96%
2014-10-22	0	0.510	0.500	0.520	0.510	0.510	40,000	20,400	0.5100	0.510	0.500	0.520	0.510	0.510	40,000	0.5100	-1.92%
2014-10-21	0	0.520	0.510	0.520	0.510	0.520	306,000	156,240	0.5106	0.520	0.510	0.520	0.510	0.520	306,000	0.5106	0.00%
2014-10-20	0	0.520	0.510	0.520	0.510	0.520	226,000	115,660	0.5118	0.520	0.510	0.520	0.510	0.520	226,000	0.5118	1.96%
2014-10-17	0	0.510	0.500	0.510	0.510	0.530	430,000	219,400	0.5102	0.510	0.500	0.510	0.510	0.530	430,000	0.5102	0.00%
2014-10-16	0	0.510	0.510	0.520	0.500	0.510	350,000	175,500	0.5014	0.510	0.510	0.520	0.500	0.510	350,000	0.5014	-1.92%
2014-10-15	0	0.520	0.510	0.520	0.510	0.520	430,000	220,560	0.5129	0.520	0.510	0.520	0.510	0.520	430,000	0.5129	0.00%
2014-10-14	0	0.520	0.510	0.520	0.520	0.520	434,000	225,680	0.5200	0.520	0.510	0.520	0.520	0.520	434,000	0.5200	0.00%
2014-10-13	0	0.520	0.520	0.540	0.520	0.540	1,260,000	658,080	0.5223	0.520	0.520	0.540	0.520	0.540	1,260,000	0.5223	-5.45%
2014-10-10	0	0.550	0.530	0.550	0.530	0.550	370,000	198,400	0.5362	0.550	0.530	0.550	0.530	0.550	370,000	0.5362	1.85%
2014-10-09	0	0.540	0.540	0.550	0.520	0.540	1,036,000	543,140	0.5243	0.540	0.540	0.550	0.520	0.540	1,036,000	0.5243	0.00%
2014-10-08	0	0.540	0.540	0.550	0.520	0.540	238,000	126,160	0.5301	0.540	0.540	0.550	0.520	0.540	238,000	0.5301	0.00%
2014-10-07	0	0.540	0.530	0.540	0.530	0.570	1,558,000	841,420	0.5401	0.540	0.530	0.540	0.530	0.570	1,558,000	0.5401	0.00%
2014-10-06	0	0.540	0.540	0.560	0.540	0.540	20,000	10,800	0.5400	0.540	0.540	0.560	0.540	0.540	20,000	0.5400	-1.82%
2014-10-03	0	0.550	0.550	0.560	0.530	0.570	2,290,000	1,246,680	0.5444	0.550	0.550	0.560	0.530	0.570	2,290,000	0.5444	1.85%
2014-09-30	0	0.540	0.520	0.540	0.530	0.570	1,070,000	572,920	0.5354	0.540	0.520	0.540	0.530	0.570	1,070,000	0.5354	-1.82%
2014-09-29	0	0.550	0.540	0.550	0.520	0.560	1,266,888	684,468	0.5403	0.550	0.540	0.550	0.520	0.560	1,266,888	0.5403	-5.17%
2014-09-26	0	0.580	0.570	0.580	0.560	0.580	482,000	276,940	0.5746	0.580	0.570	0.580	0.560	0.580	482,000	0.5746	0.00%
2014-09-25	0	0.580	0.570	0.580	0.560	0.610	2,302,000	1,350,320	0.5866	0.580	0.570	0.580	0.560	0.610	2,302,000	0.5866	-4.92%
2014-09-24	0	0.610	0.610	0.620	0.600	0.630	2,354,000	1,448,860	0.6155	0.610	0.610	0.620	0.600	0.630	2,354,000	0.6155	1.67%
2014-09-23	0	0.600	0.590	0.600	0.560	0.600	872,000	508,020	0.5826	0.600	0.590	0.600	0.560	0.600	872,000	0.5826	-1.64%
2014-09-22	0	0.610	0.600	0.610	0.590	0.640	72,634,000	31,441,640	0.4329	0.610	0.600	0.610	0.590	0.640	72,634,000	0.4329	0.00%
2014-09-19	0	0.610	0.600	0.610	0.580	0.640	2,006,000	1,210,520	0.6034	0.610	0.600	0.610	0.580	0.640	2,006,000	0.6034	1.67%
2014-09-18	0	0.600	0.590	0.600	0.590	0.660	2,344,000	1,449,180	0.6183	0.600	0.590	0.600	0.590	0.660	2,344,000	0.6183	-1.64%
2014-09-17	0	0.610	0.600	0.610	0.540	0.620	2,762,000	1,616,240	0.5852	0.610	0.600	0.610	0.540	0.620	2,762,000	0.5852	12.96%
2014-09-16	0	0.540	0.530	0.540	0.530	0.550	1,144,000	620,860	0.5427	0.540	0.530	0.540	0.530	0.550	1,144,000	0.5427	-5.26%
2014-09-15	0	0.570	0.560	0.580	0.550	0.610	2,806,000	1,580,180	0.5631	0.570	0.560	0.580	0.550	0.610	2,806,000	0.5631	-5.00%
2014-09-12	0	0.600	0.600	0.610	0.600	0.630	1,604,000	972,440	0.6063	0.600	0.600	0.610	0.600	0.630	1,604,000	0.6063	-6.25%
2014-09-11	0	0.640	0.630	0.640	0.630	0.690	1,114,000	718,460	0.6449	0.640	0.630	0.640	0.630	0.690	1,114,000	0.6449	-1.54%
2014-09-10	0	0.650	0.630	0.650	0.630	0.650	1,218,000	784,180	0.6438	0.650	0.630	0.650	0.630	0.650	1,218,000	0.6438	-1.52%
2014-09-08	0	0.660	0.650	0.660	0.640	0.720	3,940,000	2,650,680	0.6728	0.660	0.650	0.660	0.640	0.720	3,940,000	0.6728	-5.71%
2014-09-05	0	0.700	0.700	0.710	0.590	0.710	11,730,000	7,894,140	0.6730	0.700	0.700	0.710	0.590	0.710	11,730,000	0.6730	16.67%
2014-09-04	0	0.600	0.590	0.610	0.550	0.620	2,736,000	1,597,040	0.5837	0.600	0.590	0.610	0.550	0.620	2,736,000	0.5837	7.14%
2014-09-03	0	0.560	0.540	0.550	0.500	0.600	4,600,000	2,597,500	0.5647	0.560	0.540	0.550	0.500	0.600	4,600,000	0.5647	12.00%
2014-09-02	0	0.500	0.500	0.510	0.500	0.530	934,000	480,320	0.5143	0.500	0.500	0.510	0.500	0.530	934,000	0.5143	-5.66%
2014-09-01	0	0.530	0.520	0.530	0.500	0.550	3,384,000	1,765,180	0.5216	0.530	0.520	0.530	0.500	0.550	3,384,000	0.5216	-1.85%
2014-08-29	0	0.540	0.520	0.530	0.520	0.710	21,616,000	13,213,400	0.6113	0.540	0.520	0.530	0.520	0.710	21,616,000	0.6113	8.00%
2014-08-28	0	0.500	0.495	0.500	0.485	0.510	1,736,000	865,790	0.4987	0.500	0.495	0.500	0.485	0.510	1,736,000	0.4987	3.09%
2014-08-27	0	0.485	0.485	0.490	0.470	0.495	148,000	70,140	0.4739	0.485	0.485	0.490	0.470	0.495	148,000	0.4739	4.30%
2014-08-26	0	0.465	0.465	0.490	0.450	0.480	514,000	236,510	0.4601	0.465	0.465	0.490	0.450	0.480	514,000	0.4601	-2.11%
2014-08-25	0	0.475	0.475	0.485	0.470	0.520	606,000	286,240	0.4723	0.475	0.475	0.485	0.470	0.520	606,000	0.4723	-5.00%
2014-08-22	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2014-08-21	0	0.500	0.490	0.510	0.480	0.540	732,000	378,480	0.5170	0.500	0.490	0.510	0.480	0.540	732,000	0.5170	6.38%
2014-08-20	0	0.470	0.470	0.495	-	-	0	0	-	0.470	0.470	0.495	-	-	0	-	0.00%
2014-08-19	0	0.470	0.470	0.490	0.470	0.470	10,000	4,700	0.4700	0.470	0.470	0.490	0.470	0.470	10,000	0.4700	-2.08%
2014-08-18	0	0.480	0.470	0.500	-	-	0	0	-	0.480	0.470	0.500	-	-	0	-	0.00%
2014-08-15	0	0.480	0.480	0.500	-	-	0	0	-	0.480	0.480	0.500	-	-	0	-	0.00%
2014-08-14	0	0.480	0.470	0.500	0.480	0.485	568,000	272,670	0.4801	0.480	0.470	0.500	0.480	0.485	568,000	0.4801	-4.00%
2014-08-13	0	0.500	0.485	0.500	0.485	0.500	250,000	122,010	0.4880	0.500	0.485	0.500	0.485	0.500	250,000	0.4880	0.00%
2014-08-12	0	0.500	0.480	0.500	0.500	0.500	32,000	16,000	0.5000	0.500	0.480	0.500	0.500	0.500	32,000	0.5000	4.17%
2014-08-11	0	0.480	0.480	0.500	-	-	0	0	-	0.480	0.480	0.500	-	-	0	-	0.00%
2014-08-08	0	0.480	0.480	0.500	0.480	0.480	100,000	48,000	0.4800	0.480	0.480	0.500	0.480	0.480	100,000	0.4800	-2.04%
2014-08-07	0	0.490	0.485	0.490	0.480	0.490	206,000	99,990	0.4854	0.490	0.485	0.490	0.480	0.490	206,000	0.4854	-3.92%
2014-08-06	0	0.510	0.490	0.510	0.490	0.510	252,000	123,720	0.4910	0.510	0.490	0.510	0.490	0.510	252,000	0.4910	2.00%
2014-08-05	0	0.500	0.490	0.500	0.485	0.500	16,000	7,790	0.4869	0.500	0.490	0.500	0.485	0.500	16,000	0.4869	1.01%
2014-08-04	0	0.495	0.485	0.500	0.485	0.500	222,000	109,760	0.4944	0.495	0.485	0.500	0.485	0.500	222,000	0.4944	-2.94%
2014-08-01	0	0.510	0.500	0.510	0.500	0.510	84,000	42,700	0.5083	0.510	0.500	0.510	0.500	0.510	84,000	0.5083	-1.92%
2014-07-31	0	0.520	0.500	0.530	-	-	0	0	-	0.520	0.500	0.530	-	-	0	-	0.00%
2014-07-30	0	0.520	0.500	0.520	0.520	0.520	144,000	74,880	0.5200	0.520	0.500	0.520	0.520	0.520	144,000	0.5200	4.00%
2014-07-29	0	0.500	0.500	0.520	0.500	0.520	122,000	61,040	0.5003	0.500	0.500	0.520	0.500	0.520	122,000	0.5003	-3.85%
2014-07-28	0	0.520	0.510	0.520	0.490	0.530	948,000	477,580	0.5038	0.520	0.510	0.520	0.490	0.530	948,000	0.5038	7.22%
2014-07-25	0	0.485	0.480	0.485	0.485	0.485	374,000	181,390	0.4850	0.485	0.480	0.485	0.485	0.485	374,000	0.4850	0.00%
2014-07-24	0	0.485	0.485	0.495	0.480	0.480	6,000	2,880	0.4800	0.485	0.485	0.495	0.480	0.480	6,000	0.4800	0.00%
2014-07-23	0	0.485	0.470	0.490	0.485	0.490	262,000	127,570	0.4869	0.485	0.470	0.490	0.485	0.490	262,000	0.4869	-2.02%
2014-07-22	0	0.495	0.485	0.495	0.500	0.500	392,000	196,000	0.5000	0.495	0.485	0.495	0.500	0.500	392,000	0.5000	-1.00%
2014-07-21	0	0.500	0.470	0.500	0.500	0.500	10,000	5,000	0.5000	0.500	0.470	0.500	0.500	0.500	10,000	0.5000	2.04%
2014-07-18	0	0.490	0.475	0.490	0.500	0.500	120,000	60,000	0.5000	0.490	0.475	0.490	0.500	0.500	120,000	0.5000	0.00%
2014-07-17	0	0.490	0.470	0.490	0.490	0.495	1,040,000	511,100	0.4914	0.490	0.470	0.490	0.490	0.495	1,040,000	0.4914	0.00%
2014-07-16	0	0.490	0.485	0.500	0.470	0.490	400,000	192,390	0.4810	0.490	0.485	0.500	0.470	0.490	400,000	0.4810	2.08%
2014-07-15	0	0.480	0.470	0.480	-	-	0	0	-	0.480	0.470	0.480	-	-	0	-	0.00%
2014-07-14	0	0.480	0.470	0.485	-	-	0	0	-	0.480	0.470	0.485	-	-	0	-	0.00%
2014-07-11	0	0.480	0.470	0.480	0.465	0.480	270,000	127,250	0.4713	0.480	0.470	0.480	0.465	0.480	270,000	0.4713	2.13%
2014-07-10	0	0.470	0.470	0.485	0.465	0.500	1,414,000	664,630	0.4700	0.470	0.470	0.485	0.465	0.500	1,414,000	0.4700	-6.00%
2014-07-09	0	0.500	0.480	0.500	0.510	0.510	10,000	5,100	0.5100	0.500	0.480	0.500	0.510	0.510	10,000	0.5100	0.00%
2014-07-08	0	0.500	0.490	0.510	-	-	0	0	-	0.500	0.490	0.510	-	-	0	-	0.00%
2014-07-07	0	0.500	0.485	0.500	0.500	0.500	104,000	52,000	0.5000	0.500	0.485	0.500	0.500	0.500	104,000	0.5000	2.04%
2014-07-04	0	0.490	0.490	0.500	0.490	0.490	6,000	2,940	0.4900	0.490	0.490	0.500	0.490	0.490	6,000	0.4900	-2.00%
2014-07-03	0	0.500	0.480	0.500	0.480	0.500	114,000	56,140	0.4925	0.500	0.480	0.500	0.480	0.500	114,000	0.4925	4.17%
2014-07-02	0	0.480	0.470	0.480	0.475	0.480	452,000	216,950	0.4800	0.480	0.470	0.480	0.475	0.480	452,000	0.4800	2.13%
2014-06-30	0	0.470	0.455	0.470	0.455	0.470	90,000	41,000	0.4556	0.470	0.455	0.470	0.455	0.470	90,000	0.4556	3.30%
2014-06-27	0	0.455	0.455	0.465	0.445	0.475	1,827,000	842,760	0.4613	0.455	0.455	0.465	0.445	0.475	1,827,000	0.4613	-4.21%
2014-06-26	0	0.475	0.475	0.485	0.475	0.480	494,000	237,050	0.4799	0.475	0.475	0.485	0.475	0.480	494,000	0.4799	-1.04%
2014-06-25	0	0.480	0.475	0.480	0.460	0.480	268,000	124,780	0.4656	0.480	0.475	0.480	0.460	0.480	268,000	0.4656	-3.03%
2014-06-24	0	0.495	0.470	0.495	-	-	0	0	-	0.495	0.470	0.495	-	-	0	-	0.00%
2014-06-23	0	0.495	0.480	0.495	0.460	0.495	302,000	139,040	0.4604	0.495	0.480	0.495	0.460	0.495	302,000	0.4604	3.13%
2014-06-20	0	0.480	0.480	0.500	0.480	0.480	230,000	110,400	0.4800	0.480	0.480	0.500	0.480	0.480	230,000	0.4800	0.00%
2014-06-19	0	0.480	0.470	0.490	0.480	0.480	600,000	288,000	0.4800	0.480	0.470	0.490	0.480	0.480	600,000	0.4800	0.00%
2014-06-18	0	0.480	0.470	0.500	-	-	0	0	-	0.480	0.470	0.500	-	-	0	-	0.00%
2014-06-17	0	0.480	0.475	0.480	0.480	0.500	1,062,000	517,760	0.4875	0.480	0.475	0.480	0.480	0.500	1,062,000	0.4875	-4.00%
2014-06-16	0	0.500	0.490	0.500	0.490	0.500	100,000	49,020	0.4902	0.500	0.490	0.500	0.490	0.500	100,000	0.4902	2.04%
2014-06-13	0	0.490	0.485	0.500	0.490	0.490	20,000	9,800	0.4900	0.490	0.485	0.500	0.490	0.490	20,000	0.4900	2.08%
2014-06-12	0	0.480	0.455	0.480	0.480	0.500	280,000	137,800	0.4921	0.480	0.455	0.480	0.480	0.500	280,000	0.4921	-4.00%
2014-06-11	0	0.500	0.500	0.510	0.490	0.490	244,000	119,560	0.4900	0.500	0.500	0.510	0.490	0.490	244,000	0.4900	1.01%
2014-06-10	0	0.495	0.490	0.500	0.495	0.510	610,000	306,400	0.5023	0.495	0.490	0.500	0.495	0.510	610,000	0.5023	0.00%
2014-06-09	0	0.495	0.485	0.510	-	-	0	0	-	0.495	0.485	0.510	-	-	0	-	0.00%
2014-06-06	0	0.495	0.480	0.520	-	-	0	0	-	0.495	0.480	0.520	-	-	0	-	0.00%
2014-06-05	0	0.495	0.480	0.510	-	-	0	0	-	0.495	0.480	0.510	-	-	0	-	0.00%
2014-06-04	0	0.495	0.495	0.520	0.495	0.495	226,000	111,870	0.4950	0.495	0.495	0.520	0.495	0.495	226,000	0.4950	-1.00%
2014-06-03	0	0.500	0.500	0.520	0.500	0.530	266,000	135,220	0.5083	0.500	0.500	0.520	0.500	0.530	266,000	0.5083	0.00%
2014-05-30	0	0.500	0.500	0.510	0.500	0.500	262,000	131,000	0.5000	0.500	0.500	0.510	0.500	0.500	262,000	0.5000	1.01%
2014-05-29	0	0.495	0.495	0.500	0.495	0.520	2,685,000	1,343,320	0.5003	0.495	0.495	0.500	0.495	0.520	2,685,000	0.5003	-1.00%
2014-05-28	0	0.500	0.500	0.510	0.500	0.500	222,000	111,000	0.5000	0.500	0.500	0.510	0.500	0.500	222,000	0.5000	-1.96%
2014-05-27	0	0.510	0.510	0.530	0.510	0.530	8,000	4,120	0.5150	0.510	0.510	0.530	0.510	0.530	8,000	0.5150	-1.92%
2014-05-26	0	0.520	0.510	0.520	0.520	0.520	6,000	3,120	0.5200	0.520	0.510	0.520	0.520	0.520	6,000	0.5200	-1.89%
2014-05-23	0	0.530	0.500	0.530	0.500	0.530	18,000	9,360	0.5200	0.530	0.500	0.530	0.500	0.530	18,000	0.5200	6.00%
2014-05-22	0	0.500	0.495	0.500	0.500	0.520	830,000	416,000	0.5012	0.500	0.495	0.500	0.500	0.520	830,000	0.5012	0.00%
2014-05-21	0	0.500	0.500	0.510	0.490	0.500	594,000	295,430	0.4974	0.500	0.500	0.510	0.490	0.500	594,000	0.4974	1.01%
2014-05-20	0	0.495	0.460	0.500	0.490	0.500	632,000	311,930	0.4936	0.495	0.460	0.500	0.490	0.500	632,000	0.4936	2.06%
2014-05-19	0	0.485	0.470	0.490	0.485	0.485	10,000	4,850	0.4850	0.485	0.470	0.490	0.485	0.485	10,000	0.4850	3.19%
2014-05-16	0	0.470	0.445	0.475	0.460	0.470	796,000	369,960	0.4648	0.470	0.445	0.475	0.460	0.470	796,000	0.4648	4.44%
2014-05-15	0	0.450	0.450	0.475	0.450	0.450	22,000	9,900	0.4500	0.450	0.450	0.475	0.450	0.450	22,000	0.4500	-1.10%
2014-05-14	0	0.455	0.455	0.465	0.455	0.465	622,000	288,020	0.4631	0.455	0.455	0.465	0.455	0.465	622,000	0.4631	-5.21%
2014-05-13	0	0.480	0.480	0.485	0.450	0.450	90,000	40,500	0.4500	0.480	0.480	0.485	0.450	0.450	90,000	0.4500	6.67%
2014-05-12	0	0.450	0.430	0.460	0.445	0.470	364,000	164,160	0.4510	0.450	0.430	0.460	0.445	0.470	364,000	0.4510	1.12%
2014-05-09	0	0.445	0.445	0.450	0.445	0.445	60,000	26,700	0.4450	0.445	0.445	0.450	0.445	0.445	60,000	0.4450	-2.20%
2014-05-08	0	0.455	0.450	0.455	0.415	0.465	236,000	105,400	0.4466	0.455	0.450	0.455	0.415	0.465	236,000	0.4466	-1.09%
2014-05-07	0	0.460	0.455	0.460	0.455	0.470	440,000	201,160	0.4572	0.460	0.455	0.460	0.455	0.470	440,000	0.4572	0.00%
2014-05-05	0	0.460	0.450	0.480	0.460	0.460	16,000	7,360	0.4600	0.460	0.450	0.480	0.460	0.460	16,000	0.4600	0.00%
2014-05-02	0	0.460	0.440	0.490	0.445	0.475	1,070,000	482,130	0.4506	0.460	0.440	0.490	0.445	0.475	1,070,000	0.4506	2.22%
2014-04-30	0	0.450	0.445	0.450	0.450	0.485	3,580,000	1,653,930	0.4620	0.450	0.445	0.450	0.450	0.485	3,580,000	0.4620	-7.22%
2014-04-29	0	0.485	0.475	0.485	0.465	0.500	1,036,000	497,670	0.4804	0.485	0.475	0.485	0.465	0.500	1,036,000	0.4804	-2.02%
2014-04-28	0	0.495	0.480	0.495	0.490	0.500	468,000	229,510	0.4904	0.495	0.480	0.495	0.490	0.500	468,000	0.4904	-1.00%
2014-04-25	0	0.500	0.495	0.500	0.490	0.510	396,000	198,090	0.5002	0.500	0.495	0.500	0.490	0.510	396,000	0.5002	0.00%
2014-04-24	0	0.500	0.495	0.510	0.495	0.510	410,000	205,010	0.5000	0.500	0.495	0.510	0.495	0.510	410,000	0.5000	0.00%
2014-04-23	0	0.500	0.495	0.500	0.500	0.530	3,138,000	1,569,780	0.5002	0.500	0.495	0.500	0.500	0.530	3,138,000	0.5002	0.00%
2014-04-22	0	0.500	0.500	0.510	0.500	0.550	2,158,000	1,130,980	0.5241	0.500	0.500	0.510	0.500	0.550	2,158,000	0.5241	0.00%
2014-04-17	0	0.500	0.500	0.510	0.500	0.600	13,940,000	7,175,600	0.5147	0.500	0.500	0.510	0.500	0.600	13,940,000	0.5147	-12.28%
2014-04-16	0	0.570	0.560	0.570	0.550	0.600	944,000	535,200	0.5669	0.570	0.560	0.570	0.550	0.600	944,000	0.5669	-9.52%
2014-04-15	0	0.630	0.590	0.630	0.570	0.660	964,000	571,780	0.5931	0.630	0.590	0.630	0.570	0.660	964,000	0.5931	3.28%
2014-04-14	0	0.610	0.590	0.620	0.600	0.630	364,000	222,140	0.6103	0.610	0.590	0.620	0.600	0.630	364,000	0.6103	-7.58%
2014-04-11	0	0.660	0.630	0.660	0.600	0.700	604,000	396,280	0.6561	0.660	0.630	0.660	0.600	0.700	604,000	0.6561	-2.94%
2014-04-10	0	0.680	0.680	0.720	0.680	0.680	120,000	81,600	0.6800	0.680	0.680	0.720	0.680	0.680	120,000	0.6800	0.00%
2014-04-09	0	0.680	0.680	0.720	0.680	0.720	304,000	209,980	0.6907	0.680	0.680	0.720	0.680	0.720	304,000	0.6907	-8.11%
2014-04-08	0	0.740	0.710	0.740	0.730	0.740	90,000	66,520	0.7391	0.740	0.710	0.740	0.730	0.740	90,000	0.7391	1.37%
2014-04-07	0	0.730	0.700	0.730	-	-	0	0	-	0.730	0.700	0.730	-	-	0	-	-1.35%
2014-04-04	0	0.740	0.730	0.740	0.700	0.740	294,000	212,780	0.7237	0.740	0.730	0.740	0.700	0.740	294,000	0.7237	0.00%
2014-04-03	0	0.740	0.710	0.740	0.700	0.740	86,000	62,600	0.7279	0.740	0.710	0.740	0.700	0.740	86,000	0.7279	5.71%
2014-04-02	0	0.700	0.700	0.710	0.700	0.730	298,000	209,480	0.7030	0.700	0.700	0.710	0.700	0.730	298,000	0.7030	-4.11%
2014-04-01	0	0.730	0.720	0.760	-	-	0	0	-	0.730	0.720	0.760	-	-	0	-	0.00%
2014-03-31	0	0.730	0.720	0.760	0.700	0.730	62,000	43,920	0.7084	0.730	0.720	0.760	0.700	0.730	62,000	0.7084	0.00%
2014-03-28	0	0.730	0.730	0.760	-	-	0	0	-	0.730	0.730	0.760	-	-	0	-	0.00%
2014-03-27	0	0.730	0.730	0.760	-	-	0	0	-	0.730	0.730	0.760	-	-	0	-	0.00%
2014-03-26	0	0.730	0.720	0.740	0.730	0.740	58,000	42,480	0.7324	0.730	0.720	0.740	0.730	0.740	58,000	0.7324	-2.67%
2014-03-25	0	0.750	0.730	0.750	0.750	0.780	34,000	26,260	0.7724	0.750	0.730	0.750	0.750	0.780	34,000	0.7724	0.00%
2014-03-24	0	0.750	0.730	0.750	0.720	0.770	110,000	82,420	0.7493	0.750	0.730	0.750	0.720	0.770	110,000	0.7493	0.00%
2014-03-21	0	0.750	0.750	0.760	0.700	0.750	458,000	341,260	0.7451	0.750	0.750	0.760	0.700	0.750	458,000	0.7451	1.35%
2014-03-20	0	0.740	0.740	0.760	0.710	0.720	42,000	30,200	0.7190	0.740	0.740	0.760	0.710	0.720	42,000	0.7190	2.78%
2014-03-19	0	0.720	0.720	0.730	0.720	0.730	32,000	23,100	0.7219	0.720	0.720	0.730	0.720	0.730	32,000	0.7219	-1.37%
2014-03-18	0	0.730	0.720	0.730	0.730	0.730	40,000	29,200	0.7300	0.730	0.720	0.730	0.730	0.730	40,000	0.7300	1.39%
2014-03-17	0	0.720	0.710	0.720	0.720	0.720	182,000	131,040	0.7200	0.720	0.710	0.720	0.720	0.720	182,000	0.7200	-5.26%
2014-03-14	0	0.760	0.710	0.760	-	-	0	0	-	0.760	0.710	0.760	-	-	0	-	-1.30%
2014-03-13	0	0.770	0.730	0.770	-	-	0	0	-	0.770	0.730	0.770	-	-	0	-	-1.28%
2014-03-12	0	0.780	0.730	0.780	0.700	0.810	210,000	157,520	0.7501	0.780	0.730	0.780	0.700	0.810	210,000	0.7501	5.41%
2014-03-11	0	0.740	0.720	0.750	0.740	0.750	12,000	8,960	0.7467	0.740	0.720	0.750	0.740	0.750	12,000	0.7467	-1.33%
2014-03-10	0	0.750	0.730	0.770	-	-	0	0	-	0.750	0.730	0.770	-	-	0	-	0.00%
2014-03-07	0	0.750	0.740	0.750	0.720	0.770	194,000	143,700	0.7407	0.750	0.740	0.750	0.720	0.770	194,000	0.7407	-5.06%
2014-03-06	0	0.790	0.750	0.790	0.790	0.790	20,000	15,800	0.7900	0.790	0.750	0.790	0.790	0.790	20,000	0.7900	1.28%
2014-03-05	0	0.780	0.780	0.800	0.780	0.780	22,000	17,160	0.7800	0.780	0.780	0.800	0.780	0.780	22,000	0.7800	2.63%
2014-03-04	0	0.760	0.760	0.800	-	-	0	0	-	0.760	0.760	0.800	-	-	0	-	1.33%
2014-03-03	0	0.750	0.750	0.780	0.750	0.810	340,000	261,620	0.7695	0.750	0.750	0.780	0.750	0.810	340,000	0.7695	-6.25%
2014-02-28	0	0.800	0.760	0.800	0.800	0.810	110,000	88,300	0.8027	0.800	0.760	0.800	0.800	0.810	110,000	0.8027	0.00%
2014-02-27	0	0.800	0.780	0.800	0.800	0.810	248,000	198,980	0.8023	0.800	0.780	0.800	0.800	0.810	248,000	0.8023	5.26%
2014-02-26	0	0.760	0.760	0.780	0.760	0.760	42,000	31,920	0.7600	0.760	0.760	0.780	0.760	0.760	42,000	0.7600	1.33%
2014-02-25	0	0.750	0.730	0.750	0.740	0.780	96,000	72,020	0.7502	0.750	0.730	0.750	0.740	0.780	96,000	0.7502	1.35%
2014-02-24	0	0.740	0.740	0.780	0.740	0.740	46,000	34,040	0.7400	0.740	0.740	0.780	0.740	0.740	46,000	0.7400	0.00%
2014-02-21	0	0.740	0.730	0.740	0.740	0.750	62,000	45,960	0.7413	0.740	0.730	0.740	0.740	0.750	62,000	0.7413	1.37%
2014-02-20	0	0.730	0.720	0.750	0.730	0.760	136,000	99,460	0.7313	0.730	0.720	0.750	0.730	0.760	136,000	0.7313	-1.35%
2014-02-19	0	0.740	0.740	0.750	0.740	0.760	182,000	135,920	0.7468	0.740	0.740	0.750	0.740	0.760	182,000	0.7468	-1.33%
2014-02-18	0	0.750	0.750	0.760	0.730	0.730	6,000	4,380	0.7300	0.750	0.750	0.760	0.730	0.730	6,000	0.7300	-1.32%
2014-02-17	0	0.760	0.760	0.770	0.720	0.770	180,000	134,500	0.7472	0.760	0.760	0.770	0.720	0.770	180,000	0.7472	-2.56%
2014-02-14	0	0.780	0.770	0.810	-	-	0	0	-	0.780	0.770	0.810	-	-	0	-	0.00%
2014-02-13	0	0.780	0.770	0.800	0.780	0.780	10,000	7,800	0.7800	0.780	0.770	0.800	0.780	0.780	10,000	0.7800	-2.50%
2014-02-12	0	0.800	0.780	0.810	0.800	0.880	38,000	32,420	0.8532	0.800	0.780	0.810	0.800	0.880	38,000	0.8532	0.00%
2014-02-11	0	0.800	0.750	0.800	0.800	0.800	20,000	16,000	0.8000	0.800	0.750	0.800	0.800	0.800	20,000	0.8000	-1.23%
2014-02-10	0	0.810	0.760	0.810	-	-	0	0	-	0.810	0.760	0.810	-	-	0	-	0.00%
2014-02-07	0	0.810	0.780	0.810	0.770	0.810	66,000	52,960	0.8024	0.810	0.780	0.810	0.770	0.810	66,000	0.8024	3.85%
2014-02-06	0	0.780	0.780	0.790	0.750	0.750	180,000	135,000	0.7500	0.780	0.780	0.790	0.750	0.750	180,000	0.7500	5.41%
2014-02-05	0	0.740	0.740	0.750	0.740	0.780	76,000	57,000	0.7500	0.740	0.740	0.750	0.740	0.780	76,000	0.7500	-5.13%
2014-02-04	0	0.780	0.780	0.790	0.780	0.800	86,000	67,640	0.7865	0.780	0.780	0.790	0.780	0.800	86,000	0.7865	-6.02%
2014-01-30	0	0.830	0.780	0.840	0.820	0.840	76,000	63,180	0.8313	0.830	0.780	0.840	0.820	0.840	76,000	0.8313	1.22%
2014-01-29	0	0.820	0.820	0.830	0.820	0.820	94,000	77,080	0.8200	0.820	0.820	0.830	0.820	0.820	94,000	0.8200	0.00%
2014-01-28	0	0.820	0.780	0.830	0.820	0.870	6,000	5,020	0.8367	0.820	0.780	0.830	0.820	0.870	6,000	0.8367	2.50%
2014-01-27	0	0.800	0.800	0.810	0.780	0.780	52,000	40,560	0.7800	0.800	0.800	0.810	0.780	0.780	52,000	0.7800	0.00%
2014-01-24	0	0.800	0.790	0.840	0.780	0.800	474,000	379,080	0.7997	0.800	0.790	0.840	0.780	0.800	474,000	0.7997	1.27%
2014-01-23	0	0.790	0.790	0.800	0.780	0.780	356,000	277,680	0.7800	0.790	0.790	0.800	0.780	0.780	356,000	0.7800	1.28%
2014-01-22	0	0.780	0.780	0.820	0.780	0.790	406,000	316,700	0.7800	0.780	0.780	0.820	0.780	0.790	406,000	0.7800	-4.88%
2014-01-21	0	0.820	0.790	0.820	0.780	0.820	234,000	183,620	0.7847	0.820	0.790	0.820	0.780	0.820	234,000	0.7847	3.80%
2014-01-20	0	0.790	0.790	0.800	0.790	0.800	12,000	9,540	0.7950	0.790	0.790	0.800	0.790	0.800	12,000	0.7950	-1.25%
2014-01-17	0	0.800	0.780	0.800	0.790	0.800	184,000	145,800	0.7924	0.800	0.780	0.800	0.790	0.800	184,000	0.7924	1.27%
2014-01-16	0	0.790	0.790	0.830	0.790	0.800	448,000	357,820	0.7987	0.790	0.790	0.830	0.790	0.800	448,000	0.7987	-1.25%
2014-01-15	0	0.800	0.790	0.810	0.800	0.800	20,000	16,000	0.8000	0.800	0.790	0.810	0.800	0.800	20,000	0.8000	-2.44%
2014-01-14	0	0.820	0.820	0.830	-	-	0	0	-	0.820	0.820	0.830	-	-	0	-	3.80%
2014-01-13	0	0.790	0.790	0.800	0.790	0.800	202,000	161,180	0.7979	0.790	0.790	0.800	0.790	0.800	202,000	0.7979	-2.47%
2014-01-10	0	0.810	0.800	0.820	0.800	0.820	754,000	610,680	0.8099	0.810	0.800	0.820	0.800	0.820	754,000	0.8099	-1.22%
2014-01-09	0	0.820	0.790	0.820	0.800	0.820	42,000	34,000	0.8095	0.820	0.790	0.820	0.800	0.820	42,000	0.8095	2.50%
2014-01-08	0	0.800	0.800	0.820	0.800	0.800	32,000	25,600	0.8000	0.800	0.800	0.820	0.800	0.800	32,000	0.8000	1.27%
2014-01-07	0	0.790	0.790	0.800	0.790	0.810	106,000	85,180	0.8036	0.790	0.790	0.800	0.790	0.810	106,000	0.8036	-1.25%
2014-01-06	0	0.800	0.800	0.840	0.800	0.810	32,000	25,640	0.8013	0.800	0.800	0.840	0.800	0.810	32,000	0.8013	0.00%
2014-01-03	0	0.800	0.800	0.820	0.790	0.850	1,772,000	1,438,640	0.8119	0.800	0.800	0.820	0.790	0.850	1,772,000	0.8119	-2.44%
2014-01-02	0	0.820	0.810	0.840	0.820	0.860	112,000	95,320	0.8511	0.820	0.810	0.840	0.820	0.860	112,000	0.8511	-2.38%
2013-12-31	0	0.840	0.800	0.840	0.810	0.840	6,000	4,920	0.8200	0.840	0.800	0.840	0.810	0.840	6,000	0.8200	5.00%
2013-12-30	0	0.800	0.800	0.810	0.790	0.850	280,000	225,120	0.8040	0.800	0.800	0.810	0.790	0.850	280,000	0.8040	-4.76%
2013-12-27	0	0.840	0.830	0.840	-	-	0	0	-	0.840	0.830	0.840	-	-	0	-	-2.33%
2013-12-24	0	0.860	0.810	0.890	0.840	0.860	96,000	81,700	0.8510	0.860	0.810	0.890	0.840	0.860	96,000	0.8510	8.86%
2013-12-23	0	0.790	0.790	0.810	0.790	0.800	28,000	22,220	0.7936	0.790	0.790	0.810	0.790	0.800	28,000	0.7936	0.00%
2013-12-20	0	0.790	0.790	0.830	0.790	0.850	402,000	327,560	0.8148	0.790	0.790	0.830	0.790	0.850	402,000	0.8148	0.00%
2013-12-19	0	0.790	0.780	0.810	0.790	0.800	614,000	485,260	0.7903	0.790	0.780	0.810	0.790	0.800	614,000	0.7903	0.00%
2013-12-18	0	0.790	0.790	0.800	0.790	0.800	94,000	75,060	0.7985	0.790	0.790	0.800	0.790	0.800	94,000	0.7985	-2.47%
2013-12-17	0	0.810	0.800	0.810	0.810	0.810	2,000	1,620	0.8100	0.810	0.800	0.810	0.810	0.810	2,000	0.8100	2.53%
2013-12-16	0	0.790	0.790	0.810	0.790	0.810	240,000	193,080	0.8045	0.790	0.790	0.810	0.790	0.810	240,000	0.8045	-3.66%
2013-12-13	0	0.820	0.810	0.820	0.830	0.830	124,000	102,920	0.8300	0.820	0.810	0.820	0.830	0.830	124,000	0.8300	1.23%
2013-12-12	0	0.810	0.800	0.810	0.800	0.820	656,000	531,400	0.8101	0.810	0.800	0.810	0.800	0.820	656,000	0.8101	0.00%
2013-12-11	0	0.810	0.810	0.830	0.800	0.830	122,000	99,560	0.8161	0.810	0.810	0.830	0.800	0.830	122,000	0.8161	-2.41%
2013-12-10	0	0.830	0.820	0.830	0.830	0.860	136,000	116,360	0.8556	0.830	0.820	0.830	0.830	0.860	136,000	0.8556	0.00%
2013-12-09	0	0.830	0.820	0.850	0.820	0.850	736,000	619,720	0.8420	0.830	0.820	0.850	0.820	0.850	736,000	0.8420	3.75%
2013-12-06	0	0.800	0.800	0.810	0.800	0.800	40,000	32,040	0.8010	0.800	0.800	0.810	0.800	0.800	40,000	0.8010	1.27%
2013-12-05	0	0.790	0.790	0.800	0.790	0.820	608,000	488,740	0.8038	0.790	0.790	0.800	0.790	0.820	608,000	0.8038	-1.25%
2013-12-04	0	0.800	0.800	0.810	0.800	0.820	2,306,000	1,848,980	0.8018	0.800	0.800	0.810	0.800	0.820	2,306,000	0.8018	-3.61%
2013-12-03	0	0.830	0.820	0.830	0.810	0.830	278,000	228,060	0.8204	0.830	0.820	0.830	0.810	0.830	278,000	0.8204	0.00%
2013-12-02	0	0.830	0.820	0.840	0.820	0.870	588,000	490,880	0.8348	0.830	0.820	0.840	0.820	0.870	588,000	0.8348	-2.35%
2013-11-29	0	0.850	0.850	0.860	0.840	0.900	386,000	332,900	0.8624	0.850	0.850	0.860	0.840	0.900	386,000	0.8624	-6.59%
2013-11-28	0	0.910	0.910	0.920	0.860	0.900	574,000	506,640	0.8826	0.910	0.910	0.920	0.860	0.900	574,000	0.8826	1.11%
2013-11-27	0	0.900	0.880	0.900	0.870	0.960	1,122,000	1,035,280	0.9227	0.900	0.880	0.900	0.870	0.960	1,122,000	0.9227	4.65%
2013-11-26	0	0.860	0.850	0.860	-	-	100,000	86,000	0.8600	0.860	0.850	0.860	-	-	100,000	0.8600	-1.15%
2013-11-25	0	0.870	0.870	0.880	0.820	0.900	554,000	474,160	0.8559	0.870	0.870	0.880	0.820	0.900	554,000	0.8559	6.10%
2013-11-22	0	0.820	0.820	0.830	0.800	0.810	660,000	528,600	0.8009	0.820	0.820	0.830	0.800	0.810	660,000	0.8009	2.50%
2013-11-21	0	0.800	0.780	0.800	0.780	0.860	1,042,000	846,400	0.8123	0.800	0.780	0.800	0.780	0.860	1,042,000	0.8123	-5.88%
2013-11-20	0	0.850	0.840	0.870	0.850	0.870	526,000	454,980	0.8650	0.850	0.840	0.870	0.850	0.870	526,000	0.8650	-4.49%
2013-11-19	0	0.890	0.870	0.900	-	-	0	0	-	0.890	0.870	0.900	-	-	0	-	0.00%
2013-11-18	0	0.890	0.890	0.910	0.890	0.890	34,000	30,260	0.8900	0.890	0.890	0.910	0.890	0.890	34,000	0.8900	0.00%
2013-11-15	0	0.890	0.890	0.900	0.890	0.890	76,000	67,640	0.8900	0.890	0.890	0.900	0.890	0.890	76,000	0.8900	0.00%
2013-11-14	0	0.890	0.850	0.890	-	-	0	0	-	0.890	0.850	0.890	-	-	0	-	0.00%
2013-11-13	0	0.890	0.890	0.900	-	-	0	0	-	0.890	0.890	0.900	-	-	0	-	5.95%
2013-11-12	0	0.840	0.850	0.860	0.840	0.860	230,000	195,380	0.8495	0.840	0.850	0.860	0.840	0.860	230,000	0.8495	-3.45%
2013-11-11	0	0.870	0.870	0.880	0.860	0.860	20,000	17,200	0.8600	0.870	0.870	0.880	0.860	0.860	20,000	0.8600	-1.14%
2013-11-08	0	0.880	0.870	0.880	0.850	0.890	34,000	30,060	0.8841	0.880	0.870	0.880	0.850	0.890	34,000	0.8841	-2.22%
2013-11-07	0	0.900	0.900	0.920	0.900	0.910	536,000	482,540	0.9003	0.900	0.900	0.920	0.900	0.910	536,000	0.9003	-4.26%
2013-11-06	0	0.940	0.910	0.940	-	-	0	0	-	0.940	0.910	0.940	-	-	0	-	0.00%
2013-11-05	0	0.940	0.910	0.950	-	-	0	0	-	0.940	0.910	0.950	-	-	0	-	0.00%
2013-11-04	0	0.940	0.940	0.950	0.900	0.910	200,000	181,700	0.9085	0.940	0.940	0.950	0.900	0.910	200,000	0.9085	2.17%
2013-11-01	0	0.920	0.920	0.940	0.920	0.960	258,000	241,100	0.9345	0.920	0.920	0.940	0.920	0.960	258,000	0.9345	-2.13%
2013-10-31	0	0.940	0.940	0.950	-	-	0	0	-	0.940	0.940	0.950	-	-	0	-	0.00%
2013-10-30	0	0.940	0.940	0.950	0.940	0.940	4,000	3,760	0.9400	0.940	0.940	0.950	0.940	0.940	4,000	0.9400	0.00%
2013-10-29	0	0.940	0.920	0.960	-	-	0	0	-	0.940	0.920	0.960	-	-	0	-	0.00%
2013-10-28	0	0.940	0.920	0.940	0.920	0.950	24,000	22,660	0.9442	0.940	0.920	0.940	0.920	0.950	24,000	0.9442	-1.05%
2013-10-25	0	0.950	0.950	0.960	-	-	0	0	-	0.950	0.950	0.960	-	-	0	-	3.26%
2013-10-24	0	0.920	0.920	0.970	0.910	0.950	56,000	52,400	0.9357	0.920	0.920	0.970	0.910	0.950	56,000	0.9357	-2.13%
2013-10-23	0	0.940	0.920	0.940	0.940	0.940	12,000	11,320	0.9433	0.940	0.920	0.940	0.940	0.940	12,000	0.9433	0.00%
2013-10-22	0	0.940	0.940	0.950	0.920	0.960	228,000	213,620	0.9369	0.940	0.940	0.950	0.920	0.960	228,000	0.9369	1.08%
2013-10-21	0	0.930	0.930	0.940	0.930	1.020	1,442,000	1,360,840	0.9437	0.930	0.930	0.940	0.930	1.020	1,442,000	0.9437	-4.12%
2013-10-18	0	0.970	0.940	0.970	0.970	0.970	4,000	3,880	0.9700	0.970	0.940	0.970	0.970	0.970	4,000	0.9700	0.00%
2013-10-17	0	0.970	0.960	0.980	0.930	1.000	328,000	319,640	0.9745	0.970	0.960	0.980	0.930	1.000	328,000	0.9745	4.30%
2013-10-16	0	0.930	0.930	0.950	0.920	0.930	56,000	52,000	0.9286	0.930	0.930	0.950	0.920	0.930	56,000	0.9286	0.00%
2013-10-15	0	0.930	0.930	0.940	0.930	0.960	1,114,000	1,053,280	0.9455	0.930	0.930	0.940	0.930	0.960	1,114,000	0.9455	-4.12%
2013-10-11	0	0.970	1.000	1.030	0.970	1.000	288,000	285,400	0.9910	0.970	1.000	1.030	0.970	1.000	288,000	0.9910	-2.02%
2013-10-10	0	0.990	0.990	1.000	0.960	0.990	192,000	188,300	0.9807	0.990	0.990	1.000	0.960	0.990	192,000	0.9807	0.00%
2013-10-09	0	0.990	0.990	1.030	0.990	1.020	56,000	56,920	1.0164	0.990	0.990	1.030	0.990	1.020	56,000	1.0164	-1.00%
2013-10-08	0	1.000	0.990	1.030	0.960	1.040	66,000	68,280	1.0345	1.000	0.990	1.030	0.960	1.040	66,000	1.0345	-2.91%
2013-10-07	0	1.030	0.980	1.030	1.040	1.040	2,000	2,080	1.0400	1.030	0.980	1.030	1.040	1.040	2,000	1.0400	1.98%
2013-10-04	0	1.010	0.990	1.050	0.980	1.010	58,000	58,340	1.0059	1.010	0.990	1.050	0.980	1.010	58,000	1.0059	0.00%
2013-10-03	0	1.010	0.980	1.040	-	-	0	0	-	1.010	0.980	1.040	-	-	0	-	0.00%
2013-10-02	0	1.010	0.980	1.080	1.010	1.020	124,000	126,440	1.0197	1.010	0.980	1.080	1.010	1.020	124,000	1.0197	-0.98%
2013-09-30	0	1.020	1.020	1.080	1.020	1.020	20,000	20,400	1.0200	1.020	1.020	1.080	1.020	1.020	20,000	1.0200	0.00%
2013-09-27	0	1.020	1.020	1.030	1.020	1.020	36,000	36,720	1.0200	1.020	1.020	1.030	1.020	1.020	36,000	1.0200	0.00%
2013-09-26	0	1.020	1.000	1.050	-	-	0	0	-	1.020	1.000	1.050	-	-	0	-	0.00%
2013-09-25	0	1.020	1.000	1.060	1.000	1.020	166,000	169,000	1.0181	1.020	1.000	1.060	1.000	1.020	166,000	1.0181	-2.86%
2013-09-24	0	1.050	1.050	1.080	1.050	1.050	50,000	52,500	1.0500	1.050	1.050	1.080	1.050	1.050	50,000	1.0500	0.00%
2013-09-23	0	1.050	1.030	1.040	1.040	1.100	74,000	79,040	1.0681	1.050	1.030	1.040	1.040	1.100	74,000	1.0681	-4.55%
2013-09-19	0	1.100	1.100	1.120	1.090	1.200	1,020,000	1,178,000	1.1549	1.100	1.100	1.120	1.090	1.200	1,020,000	1.1549	4.76%
2013-09-18	0	1.050	1.050	1.090	1.000	1.200	1,046,000	1,188,160	1.1359	1.050	1.050	1.090	1.000	1.200	1,046,000	1.1359	8.25%
2013-09-17	0	0.970	0.950	0.970	0.950	0.970	196,000	190,080	0.9698	0.970	0.950	0.970	0.950	0.970	196,000	0.9698	0.00%
2013-09-16	0	0.970	0.970	1.010	0.970	1.020	24,000	23,480	0.9783	0.970	0.970	1.010	0.970	1.020	24,000	0.9783	-4.90%
2013-09-13	0	1.020	1.000	1.030	0.990	1.200	2,404,000	2,593,840	1.0790	1.020	1.000	1.030	0.990	1.200	2,404,000	1.0790	9.68%
2013-09-12	0	0.930	0.940	0.980	0.900	0.980	202,488	189,549	0.9361	0.930	0.940	0.980	0.900	0.980	202,488	0.9361	-5.10%
2013-09-11	0	0.980	0.930	0.980	0.920	0.990	72,000	67,740	0.9408	0.980	0.930	0.980	0.920	0.990	72,000	0.9408	4.26%
2013-09-10	0	0.940	0.940	0.950	0.940	0.970	524,000	501,980	0.9580	0.940	0.940	0.950	0.940	0.970	524,000	0.9580	-1.05%
2013-09-09	0	0.950	0.950	0.960	0.940	1.000	930,000	907,960	0.9763	0.950	0.950	0.960	0.940	1.000	930,000	0.9763	-5.00%
2013-09-06	0	1.000	0.990	1.000	0.980	1.050	568,000	574,560	1.0115	1.000	0.990	1.000	0.980	1.050	568,000	1.0115	-6.54%
2013-09-05	0	1.070	1.070	1.080	1.070	1.100	174,000	189,120	1.0869	1.070	1.070	1.080	1.070	1.100	174,000	1.0869	-3.60%
2013-09-04	0	1.110	1.080	1.130	1.100	1.190	894,000	1,046,100	1.1701	1.110	1.080	1.130	1.100	1.190	894,000	1.1701	1.83%
2013-09-03	0	1.090	1.090	1.160	1.090	1.190	3,176,000	3,592,720	1.1312	1.090	1.090	1.160	1.090	1.190	3,176,000	1.1312	-3.54%
2013-09-02	0	1.130	1.130	1.200	1.130	1.160	36,000	41,580	1.1550	1.130	1.130	1.200	1.130	1.160	36,000	1.1550	-4.24%
2013-08-30	0	1.180	1.130	1.180	1.180	1.180	44,000	51,840	1.1782	1.180	1.130	1.180	1.180	1.180	44,000	1.1782	5.36%
2013-08-29	0	1.120	1.120	1.150	1.120	1.200	390,000	445,680	1.1428	1.120	1.120	1.150	1.120	1.200	390,000	1.1428	-9.68%
2013-08-28	0	1.240	1.220	1.240	1.120	1.250	2,300,000	2,815,320	1.2241	1.240	1.220	1.240	1.120	1.250	2,300,000	1.2241	7.83%
2013-08-27	0	1.150	1.150	1.200	1.150	1.220	530,000	638,860	1.2054	1.150	1.150	1.200	1.150	1.220	530,000	1.2054	-2.54%
2013-08-26	0	1.180	1.160	1.180	1.150	1.200	858,000	1,015,320	1.1834	1.180	1.160	1.180	1.150	1.200	858,000	1.1834	2.61%
2013-08-23	0	1.150	1.150	1.220	1.120	1.150	400,000	452,100	1.1303	1.150	1.150	1.220	1.120	1.150	400,000	1.1303	2.68%
2013-08-22	0	1.120	1.110	1.120	1.120	1.120	190,000	212,800	1.1200	1.120	1.110	1.120	1.120	1.120	190,000	1.1200	-0.88%
2013-08-21	0	1.130	1.130	1.150	1.130	1.150	136,000	155,240	1.1415	1.130	1.130	1.150	1.130	1.150	136,000	1.1415	-1.74%
2013-08-20	0	1.150	1.150	1.220	1.110	1.150	108,000	123,740	1.1457	1.150	1.150	1.220	1.110	1.150	108,000	1.1457	0.88%
2013-08-19	0	1.140	1.140	1.180	-	-	0	0	-	1.140	1.140	1.180	-	-	0	-	0.00%
2013-08-16	0	1.140	1.130	1.200	-	-	0	0	-	1.140	1.130	1.200	-	-	0	-	0.00%
2013-08-15	0	1.140	1.140	1.160	1.140	1.160	140,000	160,820	1.1487	1.140	1.140	1.160	1.140	1.160	140,000	1.1487	-0.87%
2013-08-13	0	1.150	1.140	1.150	1.150	1.170	336,000	387,620	1.1536	1.150	1.140	1.150	1.150	1.170	336,000	1.1536	-0.86%
2013-08-12	0	1.160	1.160	1.170	-	-	0	0	-	1.160	1.160	1.170	-	-	0	-	0.00%
2013-08-09	0	1.160	1.160	1.180	1.160	1.160	12,000	13,920	1.1600	1.160	1.160	1.180	1.160	1.160	12,000	1.1600	-2.52%
2013-08-08	0	1.190	1.160	1.190	1.190	1.190	136,000	161,840	1.1900	1.190	1.160	1.190	1.190	1.190	136,000	1.1900	0.00%
2013-08-07	0	1.190	1.190	1.200	1.170	1.190	68,000	79,720	1.1724	1.190	1.190	1.200	1.170	1.190	68,000	1.1724	0.00%
2013-08-06	0	1.190	1.160	1.200	-	-	0	0	-	1.190	1.160	1.200	-	-	0	-	0.00%
2013-08-05	0	1.190	1.160	1.190	1.190	1.190	60,000	71,400	1.1900	1.190	1.160	1.190	1.190	1.190	60,000	1.1900	0.00%
2013-08-02	0	1.190	1.190	1.220	1.180	1.190	2,782,000	3,309,280	1.1895	1.190	1.190	1.220	1.180	1.190	2,782,000	1.1895	0.85%
2013-08-01	0	1.180	1.180	1.190	1.180	1.190	100,000	118,600	1.1860	1.180	1.180	1.190	1.180	1.190	100,000	1.1860	0.00%
2013-07-31	0	1.180	1.180	1.220	1.180	1.180	14,000	16,520	1.1800	1.180	1.180	1.220	1.180	1.180	14,000	1.1800	0.00%
2013-07-30	0	1.180	1.180	1.230	1.180	1.240	168,000	205,840	1.2252	1.180	1.180	1.230	1.180	1.240	168,000	1.2252	-4.07%
2013-07-29	0	1.230	1.230	1.240	-	-	0	0	-	1.230	1.230	1.240	-	-	0	-	0.00%
2013-07-26	0	1.230	1.150	1.230	1.230	1.240	56,000	69,140	1.2346	1.230	1.150	1.230	1.230	1.240	56,000	1.2346	2.50%
2013-07-25	0	1.200	1.200	1.240	-	-	0	0	-	1.200	1.200	1.240	-	-	0	-	0.00%
2013-07-24	0	1.200	1.200	1.230	1.200	1.200	38,000	45,600	1.2000	1.200	1.200	1.230	1.200	1.200	38,000	1.2000	-1.64%
2013-07-23	0	1.220	1.220	1.230	1.200	1.220	22,000	26,460	1.2027	1.220	1.220	1.230	1.200	1.220	22,000	1.2027	1.67%
2013-07-22	0	1.200	1.170	1.200	1.200	1.200	50,000	60,000	1.2000	1.200	1.170	1.200	1.200	1.200	50,000	1.2000	0.00%
2013-07-19	0	1.200	1.160	1.210	1.200	1.200	40,000	48,000	1.2000	1.200	1.160	1.210	1.200	1.200	40,000	1.2000	0.00%
2013-07-18	0	1.200	1.200	1.230	1.180	1.200	22,000	26,200	1.1909	1.200	1.200	1.230	1.180	1.200	22,000	1.1909	0.00%
2013-07-17	0	1.200	1.190	1.200	1.160	1.220	436,000	526,720	1.2081	1.200	1.190	1.200	1.160	1.220	436,000	1.2081	1.69%
2013-07-16	0	1.180	1.180	1.220	1.180	1.200	66,000	78,880	1.1952	1.180	1.180	1.220	1.180	1.200	66,000	1.1952	-1.67%
2013-07-15	0	1.200	1.170	1.200	1.170	1.200	88,000	105,300	1.1966	1.200	1.170	1.200	1.170	1.200	88,000	1.1966	0.00%
2013-07-12	0	1.200	1.200	1.210	1.180	1.200	32,000	37,840	1.1825	1.200	1.200	1.210	1.180	1.200	32,000	1.1825	0.00%
2013-07-11	0	1.200	1.200	1.230	1.200	1.200	84,000	100,800	1.2000	1.200	1.200	1.230	1.200	1.200	84,000	1.2000	1.69%
2013-07-10	0	1.180	1.160	1.180	1.150	1.180	120,000	138,600	1.1550	1.180	1.160	1.180	1.150	1.180	120,000	1.1550	1.72%
2013-07-09	0	1.160	1.150	1.160	1.100	1.180	610,000	687,920	1.1277	1.160	1.150	1.160	1.100	1.180	610,000	1.1277	-3.33%
2013-07-08	0	1.200	1.160	1.200	1.200	1.210	60,000	72,100	1.2017	1.200	1.160	1.200	1.200	1.210	60,000	1.2017	5.26%
2013-07-05	0	1.140	1.140	1.210	-	-	0	0	-	1.140	1.140	1.210	-	-	0	-	0.88%
2013-07-04	0	1.130	1.130	1.190	1.130	1.130	200,000	226,000	1.1300	1.130	1.130	1.190	1.130	1.130	200,000	1.1300	0.00%
2013-07-03	0	1.130	1.130	1.170	1.130	1.160	290,000	328,820	1.1339	1.130	1.130	1.170	1.130	1.160	290,000	1.1339	-5.04%
2013-07-02	0	1.190	1.150	1.220	1.190	1.190	22,000	26,180	1.1900	1.190	1.150	1.220	1.190	1.190	22,000	1.1900	0.00%
2013-06-28	0	1.190	1.170	1.200	1.130	1.220	102,000	122,580	1.2018	1.190	1.170	1.200	1.130	1.220	102,000	1.2018	-2.46%
2013-06-27	0	1.220	1.140	1.220	-	-	0	0	-	1.220	1.140	1.220	-	-	0	-	0.00%
2013-06-26	0	1.220	1.180	1.230	-	-	0	0	-	1.220	1.180	1.230	-	-	0	-	0.00%
2013-06-25	0	1.220	1.200	1.220	1.220	1.220	220,000	268,400	1.2200	1.220	1.200	1.220	1.220	1.220	220,000	1.2200	0.00%
2013-06-24	0	1.220	1.220	1.230	1.220	1.230	902,000	1,108,420	1.2288	1.220	1.220	1.230	1.220	1.230	902,000	1.2288	-0.81%
2013-06-21	0	1.230	1.220	1.260	1.220	1.230	80,000	98,300	1.2288	1.230	1.220	1.260	1.220	1.230	80,000	1.2288	-1.60%
2013-06-20	0	1.250	1.250	1.260	1.230	1.230	308,000	378,840	1.2300	1.250	1.250	1.260	1.230	1.230	308,000	1.2300	1.63%
2013-06-19	0	1.230	1.230	1.260	1.230	1.230	2,000	2,460	1.2300	1.230	1.230	1.260	1.230	1.230	2,000	1.2300	0.00%
2013-06-18	0	1.230	1.230	1.260	-	-	0	0	-	1.230	1.230	1.260	-	-	0	-	0.00%
2013-06-17	0	1.230	1.230	1.280	1.230	1.230	8,000	9,840	1.2300	1.230	1.230	1.280	1.230	1.230	8,000	1.2300	0.00%
2013-06-14	0	1.230	1.230	1.290	1.230	1.290	192,000	237,220	1.2355	1.230	1.230	1.290	1.230	1.290	192,000	1.2355	0.00%
2013-06-13	0	1.230	1.230	1.280	1.220	1.220	6,000	7,320	1.2200	1.230	1.230	1.280	1.220	1.220	6,000	1.2200	0.82%
2013-06-11	0	1.220	1.220	1.230	1.220	1.220	2,000	2,440	1.2200	1.220	1.220	1.230	1.220	1.220	2,000	1.2200	-0.81%
2013-06-10	0	1.230	1.230	1.290	1.230	1.230	8,000	9,840	1.2300	1.230	1.230	1.290	1.230	1.230	8,000	1.2300	0.82%
2013-06-07	0	1.220	1.220	1.250	1.200	1.250	72,000	89,900	1.2486	1.220	1.220	1.250	1.200	1.250	72,000	1.2486	1.14%
2013-06-06	0	1.250	1.250	1.270	1.230	1.300	382,000	482,020	1.2618	1.206	1.206	1.225	1.187	1.254	395,871	1.2176	1.63%
2013-06-05	0	1.230	1.230	1.280	-	-	0	0	-	1.187	1.187	1.235	-	-	0	-	1.65%
2013-06-04	0	1.210	1.210	1.260	1.210	1.260	170,000	211,700	1.2453	1.168	1.168	1.216	1.168	1.216	176,173	1.2017	-3.97%
2013-06-03	0	1.260	1.260	1.280	1.260	1.280	94,000	119,240	1.2685	1.216	1.216	1.235	1.216	1.235	97,413	1.2241	-3.08%
2013-05-31	0	1.300	1.280	1.300	1.310	1.310	6,000	7,860	1.3100	1.254	1.235	1.254	1.264	1.264	6,218	1.2641	0.00%
2013-05-30	0	1.300	1.260	1.310	1.250	1.310	1,132,000	1,457,940	1.2879	1.254	1.216	1.264	1.206	1.264	1,173,106	1.2428	4.00%
2013-05-29	0	1.250	1.250	1.290	1.250	1.250	42,000	52,500	1.2500	1.206	1.206	1.245	1.206	1.206	43,525	1.2062	-3.85%
2013-05-28	0	1.300	1.250	1.300	1.300	1.300	14,000	18,200	1.3000	1.254	1.206	1.254	1.254	1.254	14,508	1.2544	4.00%
2013-05-27	0	1.250	1.250	1.260	1.240	1.250	172,000	214,300	1.2459	1.206	1.206	1.216	1.197	1.206	178,246	1.2023	0.00%
2013-05-24	0	1.250	1.250	1.300	1.250	1.250	252,000	315,000	1.2500	1.206	1.206	1.254	1.206	1.206	261,151	1.2062	0.81%
2013-05-23	0	1.240	1.240	1.290	1.230	1.310	330,000	429,780	1.3024	1.197	1.197	1.245	1.187	1.264	341,983	1.2567	0.81%
2013-05-22	0	1.230	1.230	1.310	-	-	0	0	-	1.187	1.187	1.264	-	-	0	-	0.82%
2013-05-21	0	1.220	1.220	1.250	1.200	1.250	154,000	188,560	1.2244	1.177	1.177	1.206	1.158	1.206	159,592	1.1815	-0.81%
2013-05-20	0	1.230	1.230	1.300	1.200	1.230	518,000	630,600	1.2174	1.187	1.187	1.254	1.158	1.187	536,810	1.1747	0.82%
2013-05-16	0	1.220	1.220	1.230	1.220	1.250	240,000	295,820	1.2326	1.177	1.177	1.187	1.177	1.206	248,715	1.1894	-2.40%
2013-05-15	0	1.250	1.230	1.250	1.240	1.260	104,000	129,560	1.2458	1.206	1.187	1.206	1.197	1.216	107,776	1.2021	-3.10%
2013-05-14	0	1.290	1.250	1.300	1.290	1.290	10,000	12,900	1.2900	1.245	1.206	1.254	1.245	1.245	10,363	1.2448	0.00%
2013-05-13	0	1.290	1.270	1.290	1.290	1.290	54,000	69,660	1.2900	1.245	1.225	1.245	1.245	1.245	55,961	1.2448	2.38%
2013-05-10	0	1.260	1.260	1.290	-	-	0	0	-	1.216	1.216	1.245	-	-	0	-	0.00%
2013-05-09	0	1.260	1.260	1.290	1.260	1.290	464,000	589,800	1.2711	1.216	1.216	1.245	1.216	1.245	480,849	1.2266	-3.08%
2013-05-08	0	1.300	1.260	1.300	1.240	1.300	542,000	683,700	1.2614	1.254	1.216	1.254	1.197	1.254	561,681	1.2172	-1.52%
2013-05-07	0	1.320	1.290	1.320	1.200	1.320	258,000	320,780	1.2433	1.274	1.245	1.274	1.158	1.274	267,369	1.1998	0.76%
2013-05-06	0	1.310	1.290	1.310	1.320	1.320	16,000	21,120	1.3200	1.264	1.245	1.264	1.274	1.274	16,581	1.2737	-1.50%
2013-05-03	0	1.330	1.320	1.330	1.320	1.330	116,000	153,180	1.3205	1.283	1.274	1.283	1.274	1.283	120,212	1.2742	0.76%
2013-05-02	0	1.320	1.280	1.320	1.300	1.330	32,000	41,660	1.3019	1.274	1.235	1.274	1.254	1.283	33,162	1.2563	2.33%
2013-04-30	0	1.290	1.290	1.330	-	-	0	0	-	1.245	1.245	1.283	-	-	0	-	0.00%
2013-04-29	0	1.290	1.220	1.330	-	-	0	0	-	1.245	1.177	1.283	-	-	0	-	0.00%
2013-04-26	0	1.290	1.280	1.290	1.260	1.320	288,000	369,060	1.2815	1.245	1.235	1.245	1.216	1.274	298,458	1.2366	-0.77%
2013-04-25	0	1.300	1.260	1.300	1.260	1.310	166,000	215,240	1.2966	1.254	1.216	1.254	1.216	1.264	172,028	1.2512	-0.76%
2013-04-24	0	1.310	1.300	1.310	1.300	1.320	150,000	195,200	1.3013	1.264	1.254	1.264	1.254	1.274	155,447	1.2557	-2.96%
2013-04-23	0	1.350	1.310	1.350	1.330	1.350	352,000	469,220	1.3330	1.303	1.264	1.303	1.283	1.303	364,782	1.2863	3.85%
2013-04-22	0	1.300	1.300	1.330	1.300	1.370	992,000	1,293,180	1.3036	1.254	1.254	1.283	1.254	1.322	1,028,022	1.2579	-2.26%
2013-04-19	0	1.330	1.300	1.330	1.300	1.360	148,000	194,040	1.3111	1.283	1.254	1.283	1.254	1.312	153,374	1.2651	0.76%
2013-04-18	0	1.320	1.320	1.350	1.300	1.330	8,860,000	11,695,500	1.3200	1.274	1.274	1.303	1.254	1.283	9,181,728	1.2738	-0.75%
2013-04-17	0	1.330	1.300	1.330	1.330	1.330	82,000	109,060	1.3300	1.283	1.254	1.283	1.283	1.283	84,978	1.2834	0.00%
2013-04-16	0	1.330	1.260	1.340	1.330	1.330	106,000	140,980	1.3300	1.283	1.216	1.293	1.283	1.283	109,849	1.2834	-0.75%
2013-04-15	0	1.340	1.340	1.370	1.340	1.340	46,000	61,640	1.3400	1.293	1.293	1.322	1.293	1.293	47,670	1.2930	-0.74%
2013-04-12	0	1.350	1.330	1.350	-	-	0	0	-	1.303	1.283	1.303	-	-	0	-	0.00%
2013-04-11	0	1.350	1.330	1.350	1.350	1.350	236,000	318,600	1.3500	1.303	1.283	1.303	1.303	1.303	244,570	1.3027	-0.74%
2013-04-10	0	1.360	1.330	1.360	1.350	1.360	218,000	296,040	1.3580	1.312	1.283	1.312	1.303	1.312	225,916	1.3104	0.00%
2013-04-09	0	1.360	1.360	1.380	1.340	1.380	392,000	533,700	1.3615	1.312	1.312	1.332	1.293	1.332	406,234	1.3138	2.26%
2013-04-08	0	1.330	1.330	1.340	1.330	1.340	236,000	314,180	1.3313	1.283	1.283	1.293	1.283	1.293	244,570	1.2846	0.76%
2013-04-05	0	1.320	1.320	1.330	1.320	1.360	1,004,000	1,332,840	1.3275	1.274	1.274	1.283	1.274	1.312	1,040,458	1.2810	-2.94%
2013-04-03	0	1.360	1.360	1.370	1.320	1.370	352,000	478,500	1.3594	1.312	1.312	1.322	1.274	1.322	364,782	1.3117	-0.73%
2013-04-02	0	1.370	1.360	1.370	1.350	1.390	238,000	324,960	1.3654	1.322	1.312	1.322	1.303	1.341	246,642	1.3175	0.74%
2013-03-28	0	1.360	1.360	1.390	1.340	1.400	662,000	902,480	1.3633	1.312	1.312	1.341	1.293	1.351	686,039	1.3155	-1.45%
2013-03-27	0	1.380	1.380	1.390	1.350	1.380	774,000	1,054,720	1.3627	1.332	1.332	1.341	1.303	1.332	802,106	1.3149	0.73%
2013-03-26	0	1.370	1.360	1.370	1.360	1.370	144,000	196,780	1.3665	1.322	1.312	1.322	1.312	1.322	149,229	1.3186	0.74%
2013-03-25	0	1.360	1.360	1.370	1.360	1.360	110,000	149,600	1.3600	1.312	1.312	1.322	1.312	1.312	113,994	1.3123	0.00%
2013-03-22	0	1.360	1.360	1.370	1.350	1.370	404,000	550,040	1.3615	1.312	1.312	1.322	1.303	1.322	418,670	1.3138	0.74%
2013-03-21	0	1.350	1.350	1.360	1.340	1.380	744,000	1,003,630	1.3490	1.303	1.303	1.312	1.293	1.332	771,016	1.3017	2.27%
2013-03-20	0	1.320	1.320	1.340	-	-	0	0	-	1.274	1.274	1.293	-	-	0	-	0.00%
2013-03-19	0	1.320	1.320	1.340	1.320	1.330	70,000	92,860	1.3266	1.274	1.274	1.293	1.274	1.283	72,542	1.2801	0.00%
2013-03-18	0	1.320	1.320	1.330	1.320	1.320	606,000	799,920	1.3200	1.274	1.274	1.283	1.274	1.274	628,005	1.2737	-0.75%
2013-03-15	0	1.330	1.330	1.340	1.330	1.340	378,000	505,400	1.3370	1.283	1.283	1.293	1.283	1.293	391,726	1.2902	0.76%
2013-03-14	0	1.320	1.320	1.330	1.320	1.330	328,000	435,540	1.3279	1.274	1.274	1.283	1.274	1.283	339,910	1.2813	0.00%
2013-03-13	0	1.320	1.320	1.330	1.320	1.340	710,000	940,560	1.3247	1.274	1.274	1.283	1.274	1.293	735,782	1.2783	0.00%
2013-03-12	0	1.320	1.320	1.330	1.320	1.350	2,260,000	2,988,580	1.3224	1.274	1.274	1.283	1.274	1.303	2,342,066	1.2760	-1.49%
2013-03-11	0	1.340	1.330	1.340	1.320	1.340	708,000	935,320	1.3211	1.293	1.283	1.293	1.274	1.293	733,709	1.2748	4.69%
2013-03-08	0	1.280	1.280	1.300	1.280	1.300	492,000	631,620	1.2838	1.235	1.235	1.254	1.235	1.254	509,866	1.2388	-3.76%
2013-03-07	0	1.330	1.330	1.340	1.280	1.320	428,000	553,140	1.2924	1.283	1.283	1.293	1.235	1.274	443,542	1.2471	2.31%
2013-03-06	0	1.300	1.280	1.330	1.300	1.300	252,000	327,600	1.3000	1.254	1.235	1.283	1.254	1.254	261,151	1.2544	-0.76%
2013-03-05	0	1.310	1.300	1.330	1.270	1.350	998,000	1,314,540	1.3172	1.264	1.254	1.283	1.225	1.303	1,034,240	1.2710	2.34%
2013-03-04	0	1.280	1.270	1.280	1.270	1.280	346,000	441,320	1.2755	1.235	1.225	1.235	1.225	1.235	358,564	1.2308	0.79%
2013-03-01	0	1.270	1.270	1.280	1.200	1.300	742,000	909,120	1.2252	1.225	1.225	1.235	1.158	1.254	768,944	1.1823	0.79%
2013-02-28	0	1.260	1.260	1.290	1.260	1.290	224,000	287,380	1.2829	1.216	1.216	1.245	1.216	1.245	232,134	1.2380	0.00%
2013-02-27	0	1.260	1.260	1.280	1.260	1.260	102,000	128,520	1.2600	1.216	1.216	1.235	1.216	1.216	105,704	1.2158	-1.56%
2013-02-26	0	1.280	1.260	1.280	1.190	1.350	532,000	691,300	1.2994	1.235	1.216	1.235	1.148	1.303	551,318	1.2539	-4.48%
2013-02-25	0	1.340	1.320	1.340	1.340	1.360	500,000	674,000	1.3480	1.293	1.274	1.293	1.293	1.312	518,156	1.3008	-0.74%
2013-02-22	0	1.350	1.340	1.360	1.350	1.380	140,000	190,020	1.3573	1.303	1.293	1.312	1.303	1.332	145,084	1.3097	0.00%
2013-02-21	0	1.350	1.350	1.370	1.300	1.370	814,000	1,091,640	1.3411	1.303	1.303	1.322	1.254	1.322	843,558	1.2941	-0.74%
2013-02-20	0	1.360	1.320	1.360	1.360	1.360	34,000	46,240	1.3600	1.312	1.274	1.312	1.312	1.312	35,235	1.3123	0.00%
2013-02-19	0	1.360	1.360	1.370	1.360	1.410	1,844,000	2,542,000	1.3785	1.312	1.312	1.322	1.312	1.361	1,910,960	1.3302	-2.86%
2013-02-18	0	1.400	1.370	1.410	1.340	1.410	2,872,000	3,919,640	1.3648	1.351	1.322	1.361	1.293	1.361	2,976,289	1.3170	3.70%
2013-02-15	0	1.350	1.330	1.340	1.320	1.350	1,226,000	1,639,100	1.3369	1.303	1.283	1.293	1.274	1.303	1,270,519	1.2901	2.27%
2013-02-14	0	1.320	1.310	1.320	1.230	1.320	4,898,000	6,198,600	1.2655	1.274	1.264	1.274	1.187	1.274	5,075,858	1.2212	4.76%
2013-02-08	0	1.260	1.250	1.260	1.210	1.280	1,320,000	1,633,300	1.2373	1.216	1.206	1.216	1.168	1.235	1,367,932	1.1940	-2.33%
2013-02-07	0	1.290	1.280	1.290	1.280	1.290	42,000	53,940	1.2843	1.245	1.235	1.245	1.235	1.245	43,525	1.2393	0.00%
2013-02-06	0	1.290	1.260	1.290	1.290	1.300	140,000	181,360	1.2954	1.245	1.216	1.245	1.245	1.254	145,084	1.2500	-3.01%
2013-02-05	0	1.330	1.280	1.340	1.200	1.330	3,012,000	3,830,680	1.2718	1.283	1.235	1.293	1.158	1.283	3,121,373	1.2272	0.76%
2013-02-04	0	1.320	1.300	1.320	1.320	1.360	4,190,000	5,615,860	1.3403	1.274	1.254	1.274	1.274	1.312	4,342,149	1.2933	-0.75%
2013-02-01	0	1.330	1.320	1.330	1.300	1.340	1,850,000	2,458,500	1.3289	1.283	1.274	1.283	1.254	1.293	1,917,178	1.2824	2.31%
2013-01-31	0	1.300	1.300	1.340	1.300	1.340	228,000	303,080	1.3293	1.254	1.254	1.293	1.254	1.293	236,279	1.2827	-2.26%
2013-01-30	0	1.330	1.320	1.330	1.300	1.330	1,052,000	1,394,400	1.3255	1.283	1.274	1.283	1.254	1.283	1,090,201	1.2790	0.76%
2013-01-29	0	1.320	1.290	1.320	1.300	1.330	512,000	670,940	1.3104	1.274	1.245	1.274	1.254	1.283	530,592	1.2645	0.76%
2013-01-28	0	1.310	1.310	1.320	1.290	1.310	198,000	257,200	1.2990	1.264	1.264	1.274	1.245	1.264	205,190	1.2535	-1.50%
2013-01-25	0	1.330	1.330	1.340	1.290	1.330	1,434,000	1,865,980	1.3012	1.283	1.283	1.293	1.245	1.283	1,486,072	1.2556	0.76%
2013-01-24	0	1.320	1.320	1.330	1.300	1.340	302,000	394,920	1.3077	1.274	1.274	1.283	1.254	1.293	312,966	1.2619	-4.35%
2013-01-23	0	1.380	1.370	1.380	1.350	1.400	1,784,000	2,479,740	1.3900	1.332	1.322	1.332	1.303	1.351	1,848,781	1.3413	-1.43%
2013-01-22	0	1.400	1.400	1.410	1.360	1.430	2,488,000	3,476,040	1.3971	1.351	1.351	1.361	1.312	1.380	2,578,345	1.3482	2.19%
2013-01-21	0	1.370	1.350	1.390	1.290	1.400	670,000	894,460	1.3350	1.322	1.303	1.341	1.245	1.351	694,329	1.2882	-0.72%
2013-01-18	0	1.380	1.360	1.410	1.370	1.460	1,998,000	2,869,800	1.4363	1.332	1.312	1.361	1.322	1.409	2,070,552	1.3860	-4.17%
2013-01-17	0	1.440	1.390	1.440	1.320	1.450	4,954,000	6,846,600	1.3820	1.390	1.341	1.390	1.274	1.399	5,133,892	1.3336	3.60%
2013-01-16	0	1.390	1.380	1.390	1.290	1.400	3,658,000	4,969,880	1.3586	1.341	1.332	1.341	1.245	1.351	3,790,831	1.3110	7.75%
2013-01-15	0	1.290	1.280	1.290	1.270	1.320	814,000	1,053,440	1.2942	1.245	1.235	1.245	1.225	1.274	843,558	1.2488	-1.53%
2013-01-14	0	1.310	1.310	1.330	1.300	1.350	1,930,000	2,556,140	1.3244	1.264	1.264	1.283	1.254	1.303	2,000,083	1.2780	-1.50%
2013-01-11	0	1.330	1.300	1.340	1.230	1.330	2,030,000	2,587,360	1.2746	1.283	1.254	1.293	1.187	1.283	2,103,714	1.2299	4.72%
2013-01-10	0	1.270	1.260	1.270	1.230	1.280	2,544,000	3,201,180	1.2583	1.225	1.216	1.225	1.187	1.235	2,636,379	1.2142	0.00%
2013-01-09	0	1.270	1.260	1.270	1.140	1.300	14,518,000	17,875,400	1.2313	1.225	1.216	1.225	1.100	1.254	15,045,183	1.1881	13.39%
2013-01-08	0	1.120	1.120	1.130	1.120	1.150	264,000	299,920	1.1361	1.081	1.081	1.090	1.081	1.110	273,586	1.0963	-1.75%
2013-01-07	0	1.140	1.140	1.150	1.130	1.180	1,476,000	1,691,520	1.1460	1.100	1.100	1.110	1.090	1.139	1,529,597	1.1059	1.79%
2013-01-04	0	1.120	1.100	1.120	1.100	1.150	479,411	536,435	1.1189	1.081	1.061	1.081	1.061	1.110	496,820	1.0797	0.90%
2013-01-03	0	1.110	1.100	1.110	1.080	1.110	308,000	338,260	1.0982	1.071	1.061	1.071	1.042	1.071	319,184	1.0598	0.91%
2013-01-02	0	1.100	1.080	1.100	1.080	1.100	1,002,000	1,083,040	1.0809	1.061	1.042	1.061	1.042	1.061	1,038,385	1.0430	4.76%
2012-12-31	0	1.050	1.050	1.080	1.050	1.090	502,000	540,900	1.0775	1.013	1.013	1.042	1.013	1.052	520,229	1.0397	-3.67%
2012-12-28	0	1.090	1.080	1.090	1.090	1.090	194,000	211,460	1.0900	1.052	1.042	1.052	1.052	1.052	201,045	1.0518	-0.91%
2012-12-27	0	1.100	1.090	1.120	1.090	1.100	752,000	825,980	1.0984	1.061	1.052	1.081	1.052	1.061	779,307	1.0599	0.00%
2012-12-24	0	1.100	1.090	1.110	1.090	1.100	376,000	413,200	1.0989	1.061	1.052	1.071	1.052	1.061	389,653	1.0604	0.92%
2012-12-21	0	1.090	1.090	1.100	1.050	1.100	124,000	132,880	1.0716	1.052	1.052	1.061	1.013	1.061	128,503	1.0341	0.00%
2012-12-20	0	1.090	1.080	1.100	1.090	1.090	166,000	180,940	1.0900	1.052	1.042	1.061	1.052	1.052	172,028	1.0518	0.00%
2012-12-19	0	1.090	1.080	1.110	1.090	1.100	132,000	143,900	1.0902	1.052	1.042	1.071	1.052	1.061	136,793	1.0520	-0.91%
2012-12-18	0	1.100	1.100	1.120	1.080	1.110	578,000	636,980	1.1020	1.061	1.061	1.081	1.042	1.071	598,989	1.0634	1.85%
2012-12-17	0	1.080	1.080	1.100	1.070	1.110	166,000	182,260	1.0980	1.042	1.042	1.061	1.033	1.071	172,028	1.0595	-3.57%
2012-12-14	0	1.120	1.090	1.130	1.100	1.130	654,000	722,380	1.1046	1.081	1.052	1.090	1.061	1.090	677,748	1.0659	-1.75%
2012-12-13	0	1.140	1.130	1.150	1.120	1.160	1,032,000	1,174,040	1.1376	1.100	1.090	1.110	1.081	1.119	1,069,474	1.0978	-2.56%
2012-12-12	0	1.170	1.160	1.170	1.070	1.170	4,144,000	4,697,300	1.1335	1.129	1.119	1.129	1.033	1.129	4,294,479	1.0938	6.36%
2012-12-11	0	1.100	1.100	1.110	1.050	1.120	5,348,000	5,799,580	1.0844	1.061	1.061	1.071	1.013	1.081	5,542,199	1.0464	0.00%
2012-12-10	0	1.100	1.090	1.100	1.030	1.150	8,848,000	9,627,940	1.0881	1.061	1.052	1.061	0.994	1.110	9,169,292	1.0500	3.77%
2012-12-07	0	1.060	1.060	1.070	0.930	1.100	10,648,000	10,794,700	1.0138	1.023	1.023	1.033	0.897	1.061	11,034,654	0.9783	17.78%
2012-12-06	0	0.900	0.890	0.920	0.890	1.020	2,860,000	2,697,140	0.9431	0.868	0.859	0.888	0.859	0.984	2,963,853	0.9100	-11.76%
2012-12-05	0	1.020	1.020	1.030	1.010	1.030	236,000	240,280	1.0181	0.984	0.984	0.994	0.975	0.994	244,570	0.9825	0.99%
2012-12-04	0	1.010	1.010	1.040	1.010	1.050	494,000	507,600	1.0275	0.975	0.975	1.004	0.975	1.013	511,938	0.9915	-3.81%
2012-12-03	0	1.050	1.040	1.050	1.050	1.050	82,000	86,100	1.0500	1.013	1.004	1.013	1.013	1.013	84,978	1.0132	0.96%
2012-11-30	0	1.040	1.030	1.040	1.040	1.080	1,016,000	1,071,580	1.0547	1.004	0.994	1.004	1.004	1.042	1,052,893	1.0177	-3.70%
2012-11-29	0	1.080	1.070	1.080	1.070	1.090	708,000	764,060	1.0792	1.042	1.033	1.042	1.033	1.052	733,709	1.0414	0.93%
2012-11-28	0	1.070	1.070	1.090	1.070	1.090	968,000	1,048,260	1.0829	1.033	1.033	1.052	1.033	1.052	1,003,150	1.0450	-0.93%
2012-11-27	0	1.080	1.080	1.090	1.050	1.110	878,000	951,400	1.0836	1.042	1.042	1.052	1.013	1.071	909,882	1.0456	0.93%
2012-11-26	0	1.070	1.050	1.070	1.050	1.070	124,000	131,080	1.0571	1.033	1.013	1.033	1.013	1.033	128,503	1.0201	0.00%
2012-11-23	0	1.070	1.060	1.080	1.050	1.080	316,000	337,800	1.0690	1.033	1.023	1.042	1.013	1.042	327,475	1.0315	1.90%
2012-11-22	0	1.050	1.050	1.070	1.050	1.080	190,000	201,720	1.0617	1.013	1.013	1.033	1.013	1.042	196,899	1.0245	0.96%
2012-11-21	0	1.040	1.040	1.060	1.040	1.240	704,000	754,840	1.0722	1.004	1.004	1.023	1.004	1.197	729,564	1.0346	-4.59%
2012-11-20	0	1.090	1.070	1.090	1.090	1.090	238,000	259,420	1.0900	1.052	1.033	1.052	1.052	1.052	246,642	1.0518	0.00%
2012-11-19	0	1.090	1.060	1.090	1.050	1.090	270,000	293,900	1.0885	1.052	1.023	1.052	1.013	1.052	279,804	1.0504	0.00%
2012-11-16	0	1.090	1.060	1.100	1.040	1.090	156,000	167,640	1.0746	1.052	1.023	1.061	1.004	1.052	161,665	1.0370	4.81%
2012-11-15	0	1.040	1.030	1.090	1.040	1.060	500,000	526,120	1.0522	1.004	0.994	1.052	1.004	1.023	518,156	1.0154	-1.89%
2012-11-14	0	1.060	1.060	1.070	1.050	1.100	628,000	675,000	1.0748	1.023	1.023	1.033	1.013	1.061	650,804	1.0372	-1.85%
2012-11-13	0	1.080	1.070	1.090	1.080	1.100	402,000	437,720	1.0889	1.042	1.033	1.052	1.042	1.061	416,598	1.0507	-1.82%
2012-11-12	0	1.100	1.100	1.120	1.090	1.100	2,420,000	2,661,940	1.1000	1.061	1.061	1.081	1.052	1.061	2,507,876	1.0614	0.00%
2012-11-09	0	1.100	1.090	1.100	1.100	1.110	1,928,000	2,125,080	1.1022	1.061	1.052	1.061	1.061	1.071	1,998,010	1.0636	0.00%
2012-11-08	0	1.100	1.100	1.110	1.090	1.140	3,256,000	3,594,500	1.1040	1.061	1.061	1.071	1.052	1.100	3,374,233	1.0653	0.00%
2012-11-07	0	1.100	1.090	1.100	1.090	1.100	3,180,000	3,495,240	1.0991	1.061	1.052	1.061	1.052	1.061	3,295,473	1.0606	0.00%
2012-11-06	0	1.100	1.090	1.100	1.090	1.100	2,472,000	2,718,680	1.0998	1.061	1.052	1.061	1.052	1.061	2,561,764	1.0613	0.92%
2012-11-05	0	1.090	1.090	1.100	1.080	1.110	3,160,000	3,470,160	1.0982	1.052	1.052	1.061	1.042	1.071	3,274,747	1.0597	0.00%
2012-11-02	0	1.090	1.080	1.090	1.080	1.110	1,728,000	1,888,760	1.0930	1.052	1.042	1.052	1.042	1.071	1,790,748	1.0547	-0.91%
2012-11-01	0	1.100	1.080	1.100	1.080	1.110	392,000	427,520	1.0906	1.061	1.042	1.061	1.042	1.071	406,234	1.0524	2.80%
2012-10-31	0	1.070	1.070	1.090	1.030	1.090	608,000	661,960	1.0888	1.033	1.033	1.052	0.994	1.052	630,078	1.0506	-1.83%
2012-10-30	0	1.090	1.080	1.090	1.080	1.100	1,188,000	1,299,080	1.0935	1.052	1.042	1.052	1.042	1.061	1,231,139	1.0552	1.87%
2012-10-29	0	1.070	1.070	1.090	1.070	1.110	1,064,000	1,162,200	1.0923	1.033	1.033	1.052	1.033	1.071	1,102,636	1.0540	-2.73%
2012-10-26	0	1.100	1.100	1.120	1.090	1.140	642,000	710,480	1.1067	1.061	1.061	1.081	1.052	1.100	665,313	1.0679	0.00%
2012-10-25	0	1.100	1.080	1.100	1.070	1.110	1,666,000	1,829,160	1.0979	1.061	1.042	1.061	1.033	1.071	1,726,496	1.0595	0.92%
2012-10-24	0	1.090	1.090	1.100	1.050	1.150	7,012,000	7,861,780	1.1212	1.052	1.052	1.061	1.013	1.110	7,266,622	1.0819	1.87%
2012-10-22	0	1.070	1.060	1.070	1.070	1.100	418,000	453,020	1.0838	1.033	1.023	1.033	1.033	1.061	433,179	1.0458	-3.60%
2012-10-19	0	1.110	1.090	1.110	1.040	1.140	1,356,000	1,503,640	1.1089	1.071	1.052	1.071	1.004	1.100	1,405,240	1.0700	3.74%
2012-10-18	0	1.070	1.060	1.070	1.030	1.090	238,000	252,700	1.0618	1.033	1.023	1.033	0.994	1.052	246,642	1.0246	0.00%
2012-10-17	0	1.070	1.070	1.080	1.010	1.100	384,000	410,380	1.0687	1.033	1.033	1.042	0.975	1.061	397,944	1.0313	0.00%
2012-10-16	0	1.070	1.060	1.070	1.000	1.080	1,714,000	1,771,820	1.0337	1.033	1.023	1.033	0.965	1.042	1,776,239	0.9975	3.88%
2012-10-15	0	1.030	1.010	1.030	1.000	1.050	1,264,000	1,299,180	1.0278	0.994	0.975	0.994	0.965	1.013	1,309,899	0.9918	-4.63%
2012-10-12	0	1.080	1.070	1.080	1.070	1.090	186,000	200,220	1.0765	1.042	1.033	1.042	1.033	1.052	192,754	1.0387	0.00%
2012-10-11	0	1.080	1.070	1.080	1.040	1.080	378,000	400,780	1.0603	1.042	1.033	1.042	1.004	1.042	391,726	1.0231	1.89%
2012-10-10	0	1.060	1.050	1.080	1.030	1.120	176,000	188,280	1.0698	1.023	1.013	1.042	0.994	1.081	182,391	1.0323	0.95%
2012-10-09	0	1.050	1.040	1.070	1.030	1.060	512,000	536,860	1.0486	1.013	1.004	1.033	0.994	1.023	530,592	1.0118	-1.87%
2012-10-08	0	1.070	1.060	1.080	1.030	1.100	170,000	178,240	1.0485	1.033	1.023	1.042	0.994	1.061	176,173	1.0117	0.94%
2012-10-05	0	1.060	1.050	1.070	1.050	1.100	682,000	732,820	1.0745	1.023	1.013	1.033	1.013	1.061	706,765	1.0369	-1.85%
2012-10-04	0	1.080	1.070	1.090	1.080	1.120	1,026,000	1,120,320	1.0919	1.042	1.033	1.052	1.042	1.081	1,063,257	1.0537	-1.82%
2012-10-03	0	1.100	1.090	1.100	1.080	1.110	496,000	544,440	1.0977	1.061	1.052	1.061	1.042	1.071	514,011	1.0592	-3.51%
2012-09-28	0	1.140	1.120	1.130	1.130	1.210	5,146,000	6,067,520	1.1791	1.100	1.081	1.090	1.090	1.168	5,332,864	1.1378	-3.39%
2012-09-27	0	1.180	1.140	1.180	1.120	1.200	3,048,000	3,543,100	1.1624	1.139	1.100	1.139	1.081	1.158	3,158,680	1.1217	0.85%
2012-09-26	0	1.170	1.170	1.180	1.160	1.200	4,374,000	5,199,940	1.1888	1.129	1.129	1.139	1.119	1.158	4,532,830	1.1472	-2.50%
2012-09-25	0	1.200	1.190	1.210	1.090	1.240	2,658,000	3,147,460	1.1841	1.158	1.148	1.168	1.052	1.197	2,754,518	1.1427	8.11%
2012-09-24	0	1.110	1.110	1.120	1.090	1.180	4,744,000	5,396,180	1.1375	1.071	1.071	1.081	1.052	1.139	4,916,266	1.0976	-5.93%
2012-09-21	0	1.180	1.170	1.180	1.110	1.200	6,326,000	7,359,580	1.1634	1.139	1.129	1.139	1.071	1.158	6,555,712	1.1226	8.26%
2012-09-20	0	1.090	1.090	1.110	1.020	1.140	4,862,000	5,302,260	1.0906	1.052	1.052	1.071	0.984	1.100	5,038,551	1.0523	4.81%
2012-09-19	0	1.040	1.040	1.050	0.990	1.080	5,598,000	5,826,140	1.0408	1.004	1.004	1.013	0.955	1.042	5,801,277	1.0043	5.05%
2012-09-18	0	0.990	0.980	0.990	0.920	1.020	3,620,000	3,562,280	0.9841	0.955	0.946	0.955	0.888	0.984	3,751,451	0.9496	6.45%
2012-09-17	0	0.930	0.920	0.930	0.910	0.950	1,756,000	1,622,160	0.9238	0.897	0.888	0.897	0.878	0.917	1,819,765	0.8914	1.09%
2012-09-14	0	0.920	0.910	0.920	0.890	0.950	2,558,000	2,381,600	0.9310	0.888	0.878	0.888	0.859	0.917	2,650,887	0.8984	4.55%
2012-09-13	0	0.880	0.880	0.890	0.880	0.900	3,952,000	3,518,600	0.8903	0.849	0.849	0.859	0.849	0.868	4,095,507	0.8591	0.00%
2012-09-12	0	0.880	0.880	0.890	0.880	0.890	442,000	392,800	0.8887	0.849	0.849	0.859	0.849	0.859	458,050	0.8575	0.00%
2012-09-11	0	0.880	0.880	0.890	0.880	0.890	508,000	450,140	0.8861	0.849	0.849	0.859	0.849	0.859	526,447	0.8551	0.00%
2012-09-10	0	0.880	0.880	0.890	0.880	0.890	2,236,000	1,988,240	0.8892	0.849	0.849	0.859	0.849	0.859	2,317,194	0.8580	0.00%
2012-09-07	0	0.880	0.880	0.890	0.880	0.890	1,588,000	1,413,260	0.8900	0.849	0.849	0.859	0.849	0.859	1,645,664	0.8588	-1.12%
2012-09-06	0	0.890	0.890	0.900	0.880	0.930	526,000	468,180	0.8901	0.859	0.859	0.868	0.849	0.897	545,100	0.8589	0.00%
2012-09-05	0	0.890	0.890	0.900	0.880	0.900	408,000	364,480	0.8933	0.859	0.859	0.868	0.849	0.868	422,815	0.8620	-2.20%
2012-09-04	0	0.910	0.910	0.920	0.890	0.920	2,252,000	2,036,560	0.9043	0.878	0.878	0.888	0.859	0.888	2,333,775	0.8726	2.25%
2012-09-03	0	0.890	0.890	0.900	0.880	0.900	138,000	123,180	0.8926	0.859	0.859	0.868	0.849	0.868	143,011	0.8613	0.00%
2012-08-31	0	0.890	0.880	0.890	0.880	0.900	660,000	587,400	0.8900	0.859	0.849	0.859	0.849	0.868	683,966	0.8588	0.00%
2012-08-30	0	0.890	0.880	0.900	0.880	0.890	356,000	316,960	0.8903	0.859	0.849	0.868	0.849	0.859	368,927	0.8591	0.00%
2012-08-29	0	0.890	0.880	0.900	0.890	0.900	300,000	269,900	0.8997	0.859	0.849	0.868	0.859	0.868	310,894	0.8681	-1.11%
2012-08-28	0	0.900	0.880	0.890	0.890	0.900	780,000	695,200	0.8913	0.868	0.849	0.859	0.859	0.868	808,324	0.8601	0.00%
2012-08-27	0	0.900	0.890	0.900	0.870	0.940	1,648,000	1,483,300	0.9001	0.868	0.859	0.868	0.840	0.907	1,707,843	0.8685	0.00%
2012-08-24	0	0.900	0.890	0.900	0.880	0.900	1,336,000	1,197,320	0.8962	0.868	0.859	0.868	0.849	0.868	1,384,513	0.8648	1.12%
2012-08-23	0	0.890	0.880	0.900	0.880	0.900	296,000	262,920	0.8882	0.859	0.849	0.868	0.849	0.868	306,748	0.8571	0.00%
2012-08-22	0	0.890	0.880	0.890	0.890	0.900	222,000	198,080	0.8923	0.859	0.849	0.859	0.859	0.868	230,061	0.8610	1.14%
2012-08-21	0	0.880	0.880	0.890	0.870	0.890	268,000	238,240	0.8890	0.849	0.849	0.859	0.840	0.859	277,732	0.8578	-1.12%
2012-08-20	0	0.890	0.870	0.890	0.890	0.890	242,000	215,380	0.8900	0.859	0.840	0.859	0.859	0.859	250,788	0.8588	2.30%
2012-08-17	0	0.870	0.870	0.890	0.870	0.890	1,334,000	1,168,540	0.8760	0.840	0.840	0.859	0.840	0.859	1,382,441	0.8453	-2.25%
2012-08-16	0	0.890	0.880	0.890	0.890	0.890	250,000	222,500	0.8900	0.859	0.849	0.859	0.859	0.859	259,078	0.8588	-1.11%
2012-08-15	0	0.900	0.890	0.900	0.880	0.900	292,000	262,000	0.8973	0.868	0.859	0.868	0.849	0.868	302,603	0.8658	0.00%
2012-08-14	0	0.900	0.890	0.900	0.890	0.910	354,000	318,240	0.8990	0.868	0.859	0.868	0.859	0.878	366,855	0.8675	0.00%
2012-08-13	0	0.900	0.890	0.900	0.890	0.910	258,000	231,880	0.8988	0.868	0.859	0.868	0.859	0.878	267,369	0.8673	2.27%
2012-08-10	0	0.880	0.870	0.900	0.880	0.910	1,368,000	1,218,600	0.8908	0.849	0.840	0.868	0.849	0.878	1,417,675	0.8596	-4.35%
2012-08-09	0	0.920	0.910	0.920	0.870	0.930	736,000	669,660	0.9099	0.888	0.878	0.888	0.840	0.897	762,726	0.8780	4.55%
2012-08-08	0	0.880	0.880	0.890	0.880	0.900	728,000	644,020	0.8846	0.849	0.849	0.859	0.849	0.868	754,435	0.8536	-1.12%
2012-08-07	0	0.890	0.880	0.890	0.870	0.900	1,788,000	1,584,400	0.8861	0.859	0.849	0.859	0.840	0.868	1,852,927	0.8551	-1.11%
2012-08-06	0	0.900	0.900	0.910	0.880	0.910	1,572,000	1,414,860	0.9000	0.868	0.868	0.878	0.849	0.878	1,629,083	0.8685	2.27%
2012-08-03	0	0.880	0.880	0.890	0.860	0.900	2,674,000	2,348,460	0.8783	0.849	0.849	0.859	0.830	0.868	2,771,099	0.8475	0.00%
2012-08-02	0	0.880	0.880	0.900	0.870	0.960	3,044,000	2,725,020	0.8952	0.849	0.849	0.868	0.840	0.926	3,154,535	0.8638	-1.12%
2012-08-01	0	0.890	0.870	0.890	0.840	0.890	3,726,000	3,240,720	0.8698	0.859	0.840	0.859	0.811	0.859	3,861,300	0.8393	3.49%
2012-07-31	0	0.860	0.850	0.860	0.840	0.870	4,604,000	3,915,600	0.8505	0.830	0.820	0.830	0.811	0.840	4,771,182	0.8207	2.38%
2012-07-30	0	0.840	0.830	0.840	0.830	0.880	10,766,000	9,225,450	0.8569	0.811	0.801	0.811	0.801	0.849	11,156,939	0.8269	2.44%
2012-07-27	0	0.820	0.820	0.830	0.800	1.140	33,366,000	29,012,020	0.8695	0.791	0.791	0.801	0.772	1.100	34,577,599	0.8390	-33.33%
2012-07-26	0	1.230	1.220	1.230	1.200	1.270	548,000	679,440	1.2399	1.187	1.177	1.187	1.158	1.225	567,899	1.1964	-3.91%
2012-07-25	0	1.280	1.270	1.280	1.260	1.290	814,000	1,038,940	1.2763	1.235	1.225	1.235	1.216	1.245	843,558	1.2316	-1.54%
2012-07-24	0	1.300	1.280	1.300	1.280	1.300	114,000	146,780	1.2875	1.254	1.235	1.254	1.235	1.254	118,140	1.2424	1.56%
2012-07-23	0	1.280	1.280	1.290	1.260	1.280	8,000	10,120	1.2650	1.235	1.235	1.245	1.216	1.235	8,290	1.2207	-1.54%
2012-07-20	0	1.300	1.290	1.300	1.290	1.300	148,000	191,220	1.2920	1.254	1.245	1.254	1.245	1.254	153,374	1.2468	2.36%
2012-07-19	0	1.270	1.260	1.270	1.250	1.300	500,000	643,600	1.2872	1.225	1.216	1.225	1.206	1.254	518,156	1.2421	-2.31%
2012-07-18	0	1.300	1.300	1.310	1.280	1.310	1,110,000	1,440,880	1.2981	1.254	1.254	1.264	1.235	1.264	1,150,307	1.2526	-0.76%
2012-07-17	0	1.310	1.300	1.320	1.310	1.360	578,000	768,940	1.3303	1.264	1.254	1.274	1.264	1.312	598,989	1.2837	0.00%
2012-07-16	0	1.310	1.310	1.320	1.280	1.360	1,448,000	1,893,760	1.3078	1.264	1.264	1.274	1.235	1.312	1,500,580	1.2620	-4.38%
2012-07-13	0	1.370	1.360	1.380	1.350	1.380	1,654,000	2,245,320	1.3575	1.322	1.312	1.332	1.303	1.332	1,714,061	1.3099	0.74%
2012-07-12	0	1.360	1.360	1.370	1.340	1.420	890,000	1,218,080	1.3686	1.312	1.312	1.322	1.293	1.370	922,318	1.3207	-4.90%
2012-07-11	0	1.430	1.420	1.430	1.420	1.440	888,000	1,268,060	1.4280	1.380	1.370	1.380	1.370	1.390	920,245	1.3780	1.42%
2012-07-10	0	1.410	1.400	1.410	1.400	1.420	996,000	1,403,180	1.4088	1.361	1.351	1.361	1.351	1.370	1,032,167	1.3595	-2.08%
2012-07-09	0	1.440	1.430	1.440	1.400	1.460	1,318,000	1,885,000	1.4302	1.390	1.380	1.390	1.351	1.409	1,365,860	1.3801	-0.69%
2012-07-06	0	1.450	1.440	1.450	1.400	1.450	966,000	1,380,220	1.4288	1.399	1.390	1.399	1.351	1.399	1,001,078	1.3787	2.84%
2012-07-05	0	1.410	1.410	1.430	1.400	1.450	1,300,000	1,841,380	1.4164	1.361	1.361	1.380	1.351	1.399	1,347,206	1.3668	-3.42%
2012-07-04	0	1.460	1.440	1.460	1.400	1.480	6,274,000	8,778,340	1.3992	1.409	1.390	1.409	1.351	1.428	6,501,824	1.3501	4.29%
2012-07-03	0	1.400	1.400	1.410	1.390	1.410	2,132,000	2,985,840	1.4005	1.351	1.351	1.361	1.341	1.361	2,209,418	1.3514	1.45%
2012-06-29	0	1.380	1.370	1.380	1.370	1.380	942,000	1,298,580	1.3785	1.332	1.322	1.332	1.322	1.332	976,206	1.3302	1.47%
2012-06-28	0	1.360	1.360	1.380	1.360	1.410	1,680,000	2,340,100	1.3929	1.312	1.312	1.332	1.312	1.361	1,741,005	1.3441	-3.55%
2012-06-27	0	1.410	1.400	1.410	1.380	1.410	1,614,000	2,251,280	1.3948	1.361	1.351	1.361	1.332	1.361	1,672,608	1.3460	2.92%
2012-06-26	0	1.370	1.370	1.380	1.360	1.400	2,444,000	3,372,800	1.3800	1.322	1.322	1.332	1.312	1.351	2,532,747	1.3317	-1.44%
2012-06-25	0	1.390	1.390	1.400	1.380	1.420	2,696,000	3,778,740	1.4016	1.341	1.341	1.351	1.332	1.370	2,793,898	1.3525	0.72%
2012-06-22	0	1.380	1.370	1.380	1.330	1.410	1,218,000	1,670,560	1.3716	1.332	1.322	1.332	1.283	1.361	1,262,228	1.3235	1.47%
2012-06-21	0	1.360	1.310	1.360	1.300	1.370	4,218,000	5,567,340	1.3199	1.312	1.264	1.312	1.254	1.322	4,371,166	1.2737	4.62%
2012-06-20	0	1.300	1.290	1.310	1.280	1.320	756,000	982,580	1.2997	1.254	1.245	1.264	1.235	1.274	783,452	1.2542	-0.76%
2012-06-19	0	1.310	1.300	1.310	1.300	1.330	2,378,000	3,116,100	1.3104	1.264	1.254	1.264	1.254	1.283	2,464,351	1.2645	-1.50%
2012-06-18	0	1.330	1.330	1.340	1.220	1.350	3,108,000	4,056,500	1.3052	1.283	1.283	1.293	1.177	1.303	3,220,859	1.2594	10.83%
2012-06-15	0	1.200	1.200	1.210	1.120	1.230	1,982,000	2,388,020	1.2049	1.158	1.158	1.168	1.081	1.187	2,053,971	1.1626	3.45%
2012-06-14	0	1.160	1.150	1.160	1.070	1.180	1,392,000	1,586,660	1.1398	1.119	1.110	1.119	1.033	1.139	1,442,547	1.0999	5.45%
2012-06-13	0	1.100	1.090	1.100	1.100	1.110	1,460,000	1,606,040	1.1000	1.061	1.052	1.061	1.061	1.071	1,513,016	1.0615	0.00%
2012-06-12	0	1.100	1.090	1.100	1.090	1.110	536,000	588,520	1.0980	1.061	1.052	1.061	1.052	1.071	555,463	1.0595	0.00%
2012-06-11	0	1.100	1.090	1.110	1.080	1.100	500,000	544,200	1.0884	1.061	1.052	1.071	1.042	1.061	518,156	1.0503	4.76%
2012-06-08	0	1.050	1.050	1.060	1.040	1.080	1,468,000	1,547,720	1.0543	1.013	1.013	1.023	1.004	1.042	1,521,307	1.0174	-2.78%
2012-06-07	0	1.080	1.070	1.080	1.070	1.100	2,236,000	2,414,820	1.0800	1.042	1.033	1.042	1.033	1.061	2,317,194	1.0421	0.00%
2012-06-06	0	1.080	1.080	1.090	1.070	1.090	2,886,000	3,118,620	1.0806	1.042	1.042	1.052	1.033	1.052	2,990,798	1.0427	0.93%
2012-06-05	0	1.070	1.060	1.070	1.070	1.090	3,030,000	3,255,760	1.0745	1.033	1.023	1.033	1.033	1.052	3,140,027	1.0369	0.94%
2012-06-04	0	1.060	1.060	1.080	1.060	1.090	1,118,000	1,207,560	1.0801	1.023	1.023	1.042	1.023	1.052	1,158,597	1.0423	-4.50%
2012-06-01	0	1.110	1.100	1.110	1.060	1.140	1,576,000	1,748,300	1.1093	1.071	1.061	1.071	1.023	1.100	1,633,228	1.0705	4.72%
2012-05-31	0	1.060	1.060	1.070	1.050	1.080	1,660,000	1,769,740	1.0661	1.023	1.023	1.033	1.013	1.042	1,720,279	1.0288	-1.85%
2012-05-30	0	1.080	1.080	1.090	1.050	1.100	542,000	582,860	1.0754	1.042	1.042	1.052	1.013	1.061	561,681	1.0377	2.37%
2012-05-29	0	1.090	1.090	1.110	1.040	1.120	1,838,000	1,986,220	1.0806	1.018	1.018	1.037	0.971	1.046	1,967,933	1.0093	3.81%
2012-05-28	0	1.050	1.040	1.050	1.030	1.110	2,720,000	2,872,120	1.0559	0.981	0.971	0.981	0.962	1.037	2,912,283	0.9862	-7.08%
2012-05-25	0	1.130	1.130	1.150	1.120	1.190	1,310,000	1,494,280	1.1407	1.055	1.055	1.074	1.046	1.111	1,402,607	1.0654	-2.59%
2012-05-24	0	1.160	1.160	1.170	1.160	1.240	1,634,000	1,940,640	1.1877	1.083	1.083	1.093	1.083	1.158	1,749,511	1.1092	-2.52%
2012-05-23	0	1.190	1.160	1.200	1.170	1.220	1,836,000	2,190,100	1.1929	1.111	1.083	1.121	1.093	1.139	1,965,791	1.1141	-2.46%
2012-05-22	0	1.220	1.200	1.240	1.200	1.240	1,144,000	1,383,980	1.2098	1.139	1.121	1.158	1.121	1.158	1,224,872	1.1299	2.52%
2012-05-21	0	1.190	1.170	1.190	1.170	1.250	2,518,000	3,001,510	1.1920	1.111	1.093	1.111	1.093	1.167	2,696,004	1.1133	-4.80%
2012-05-18	0	1.250	1.240	1.260	1.240	1.280	986,000	1,232,100	1.2496	1.167	1.158	1.177	1.158	1.195	1,055,703	1.1671	-3.10%
2012-05-17	0	1.290	1.250	1.290	1.250	1.300	1,712,000	2,208,020	1.2897	1.205	1.167	1.205	1.167	1.214	1,833,025	1.2046	0.78%
2012-05-16	0	1.280	1.270	1.280	1.270	1.290	1,200,000	1,537,380	1.2812	1.195	1.186	1.195	1.186	1.205	1,284,831	1.1966	-0.78%
2012-05-15	0	1.290	1.290	1.300	1.270	1.300	1,136,000	1,471,680	1.2955	1.205	1.205	1.214	1.186	1.214	1,216,307	1.2100	-0.77%
2012-05-14	0	1.300	1.290	1.310	1.180	1.320	1,142,000	1,468,600	1.2860	1.214	1.205	1.224	1.102	1.233	1,222,731	1.2011	0.78%
2012-05-11	0	1.290	1.290	1.300	1.290	1.310	1,842,000	2,391,300	1.2982	1.205	1.205	1.214	1.205	1.224	1,972,215	1.2125	-0.77%
2012-05-10	0	1.300	1.300	1.310	1.280	1.310	2,060,000	2,673,220	1.2977	1.214	1.214	1.224	1.195	1.224	2,205,626	1.2120	-0.76%
2012-05-09	0	1.310	1.300	1.320	1.290	1.310	162,000	210,420	1.2989	1.224	1.214	1.233	1.205	1.224	173,452	1.2131	-0.76%
2012-05-08	0	1.320	1.320	1.330	1.320	1.340	598,000	794,300	1.3283	1.233	1.233	1.242	1.233	1.252	640,274	1.2406	0.00%
2012-05-07	0	1.320	1.320	1.340	1.290	1.360	476,000	630,400	1.3244	1.233	1.233	1.252	1.205	1.270	509,650	1.2369	-2.22%
2012-05-04	0	1.350	1.330	1.350	1.320	1.370	2,242,000	3,016,300	1.3454	1.261	1.242	1.261	1.233	1.280	2,400,492	1.2565	1.50%
2012-05-03	0	1.330	1.320	1.330	1.290	1.330	958,000	1,264,100	1.3195	1.242	1.233	1.242	1.205	1.242	1,025,723	1.2324	3.10%
2012-05-02	0	1.290	1.290	1.300	1.280	1.330	1,942,000	2,526,000	1.3007	1.205	1.205	1.214	1.195	1.242	2,079,285	1.2148	-3.01%
2012-04-30	0	1.330	1.310	1.330	1.310	1.360	2,234,000	2,953,560	1.3221	1.242	1.224	1.242	1.224	1.270	2,391,927	1.2348	0.00%
2012-04-27	0	1.330	1.330	1.350	1.310	1.370	464,000	620,540	1.3374	1.242	1.242	1.261	1.224	1.280	496,801	1.2491	0.00%
2012-04-26	0	1.330	1.330	1.340	1.330	1.370	2,066,000	2,771,400	1.3414	1.242	1.242	1.252	1.242	1.280	2,212,051	1.2529	-2.92%
2012-04-25	0	1.370	1.370	1.380	1.360	1.410	556,000	772,320	1.3891	1.280	1.280	1.289	1.270	1.317	595,305	1.2974	-1.44%
2012-04-24	0	1.390	1.390	1.400	1.380	1.410	684,000	954,820	1.3959	1.298	1.298	1.308	1.289	1.317	732,354	1.3038	-0.71%
2012-04-23	0	1.400	1.380	1.400	1.350	1.400	1,442,000	1,991,120	1.3808	1.308	1.289	1.308	1.261	1.308	1,543,938	1.2896	1.45%
2012-04-20	0	1.380	1.380	1.400	1.360	1.400	1,314,000	1,807,100	1.3753	1.289	1.289	1.308	1.270	1.308	1,406,890	1.2845	-1.43%
2012-04-19	0	1.400	1.390	1.410	1.390	1.410	820,000	1,147,440	1.3993	1.308	1.298	1.317	1.298	1.317	877,968	1.3069	-0.71%
2012-04-18	0	1.410	1.400	1.410	1.370	1.430	1,178,000	1,659,700	1.4089	1.317	1.308	1.317	1.280	1.336	1,261,276	1.3159	2.92%
2012-04-17	0	1.370	1.370	1.380	1.360	1.420	1,522,000	2,111,920	1.3876	1.280	1.280	1.289	1.270	1.326	1,629,594	1.2960	1.48%
2012-04-16	0	1.350	1.350	1.360	1.330	1.430	2,192,000	3,019,200	1.3774	1.261	1.261	1.270	1.242	1.336	2,346,958	1.2864	-6.25%
2012-04-13	0	1.440	1.430	1.440	1.410	1.450	2,598,000	3,733,040	1.4369	1.345	1.336	1.345	1.317	1.354	2,781,659	1.3420	0.00%
2012-04-12	0	1.440	1.420	1.430	1.420	1.500	2,256,000	3,257,780	1.4441	1.345	1.326	1.336	1.326	1.401	2,415,482	1.3487	-2.04%
2012-04-11	0	1.470	1.470	1.490	1.460	1.530	1,426,000	2,134,440	1.4968	1.373	1.373	1.392	1.364	1.429	1,526,807	1.3980	-3.29%
2012-04-10	0	1.520	1.510	1.520	1.490	1.540	1,098,000	1,653,420	1.5058	1.420	1.410	1.420	1.392	1.438	1,175,620	1.4064	0.66%
2012-04-05	0	1.510	1.510	1.520	1.450	1.540	2,474,000	3,695,126	1.4936	1.410	1.410	1.420	1.354	1.438	2,648,893	1.3950	3.42%
2012-04-03	0	1.460	1.450	1.460	1.400	1.470	2,586,000	3,740,416	1.4464	1.364	1.354	1.364	1.308	1.373	2,768,811	1.3509	5.04%
2012-04-02	0	1.390	1.380	1.400	1.350	1.450	4,884,000	6,811,540	1.3947	1.298	1.289	1.308	1.261	1.354	5,229,262	1.3026	-4.14%
2012-03-30	0	1.450	1.450	1.460	1.440	1.480	2,238,000	3,246,240	1.4505	1.354	1.354	1.364	1.345	1.382	2,396,210	1.3547	-1.36%
2012-03-29	0	1.470	1.460	1.470	1.440	1.530	7,252,000	10,735,700	1.4804	1.373	1.364	1.373	1.345	1.429	7,764,661	1.3826	-3.92%
2012-03-28	0	1.530	1.520	1.530	1.420	1.550	8,678,000	12,902,120	1.4868	1.429	1.420	1.429	1.326	1.448	9,291,469	1.3886	6.25%
2012-03-27	0	1.440	1.440	1.450	1.420	1.500	6,078,000	8,866,020	1.4587	1.345	1.345	1.354	1.326	1.401	6,507,669	1.3624	0.00%
2012-03-26	0	1.440	1.430	1.440	1.420	1.650	15,420,000	23,189,100	1.5038	1.345	1.336	1.345	1.326	1.541	16,510,077	1.4045	-11.11%
2012-03-23	0	1.620	1.610	1.620	1.600	1.640	1,840,000	2,979,000	1.6190	1.513	1.504	1.513	1.494	1.532	1,970,074	1.5121	-1.82%
2012-03-22	0	1.650	1.650	1.660	1.590	1.690	5,378,000	8,864,440	1.6483	1.541	1.541	1.550	1.485	1.578	5,758,184	1.5395	1.85%
2012-03-21	0	1.620	1.610	1.620	1.570	1.630	2,698,000	4,315,820	1.5996	1.513	1.504	1.513	1.466	1.522	2,888,728	1.4940	-0.61%
2012-03-20	0	1.630	1.610	1.630	1.580	1.680	6,182,000	10,006,500	1.6187	1.522	1.504	1.522	1.476	1.569	6,619,021	1.5118	0.00%
2012-03-19	0	1.630	1.620	1.630	1.620	1.730	6,250,000	10,432,880	1.6693	1.522	1.513	1.522	1.513	1.616	6,691,828	1.5590	-2.40%
2012-03-16	0	1.670	1.670	1.680	1.650	1.740	5,426,000	9,167,220	1.6895	1.560	1.560	1.569	1.541	1.625	5,809,577	1.5779	-1.76%
2012-03-15	0	1.700	1.700	1.710	1.590	1.710	6,562,000	10,830,860	1.6505	1.588	1.588	1.597	1.485	1.597	7,025,884	1.5416	4.29%
2012-03-14	0	1.630	1.620	1.630	1.560	1.750	16,784,000	28,238,880	1.6825	1.522	1.513	1.522	1.457	1.634	17,970,502	1.5714	-2.40%
2012-03-13	0	1.670	1.660	1.670	1.660	1.750	7,794,000	13,285,720	1.7046	1.560	1.550	1.560	1.550	1.634	8,344,977	1.5921	-2.34%
2012-03-12	0	1.710	1.700	1.710	1.700	1.820	27,680,000	48,778,600	1.7622	1.597	1.588	1.597	1.588	1.700	29,636,766	1.6459	-0.58%
2012-03-09	0	1.720	1.720	1.730	1.680	1.760	9,938,000	17,029,020	1.7135	1.606	1.606	1.616	1.569	1.644	10,640,541	1.6004	0.58%
2012-03-08	0	1.710	1.700	1.710	1.610	1.790	48,670,000	84,170,580	1.7294	1.597	1.588	1.597	1.504	1.672	52,110,600	1.6152	4.27%
2012-03-07	0	1.640	1.620	1.630	1.430	1.660	31,640,000	50,100,680	1.5835	1.532	1.513	1.522	1.336	1.550	33,876,708	1.4789	13.10%
2012-03-06	0	1.450	1.440	1.450	1.400	1.450	4,872,000	6,961,420	1.4289	1.354	1.345	1.354	1.308	1.354	5,216,413	1.3345	2.11%
2012-03-05	0	1.420	1.420	1.430	1.380	1.430	3,954,000	5,606,880	1.4180	1.326	1.326	1.336	1.289	1.336	4,233,518	1.3244	0.71%
2012-03-02	0	1.410	1.400	1.420	1.400	1.480	17,696,000	24,936,860	1.4092	1.317	1.308	1.326	1.308	1.382	18,946,973	1.3161	-4.08%
2012-03-01	0	1.470	1.460	1.470	1.460	1.500	3,044,000	4,495,800	1.4769	1.373	1.364	1.373	1.364	1.401	3,259,188	1.3794	0.00%
2012-02-29	0	1.470	1.480	1.490	1.400	1.510	9,670,000	13,981,500	1.4459	1.373	1.382	1.392	1.308	1.410	10,353,596	1.3504	0.68%
2012-02-28	0	1.460	1.450	1.460	1.440	1.490	4,228,000	6,187,420	1.4634	1.364	1.354	1.364	1.345	1.392	4,526,888	1.3668	0.69%
2012-02-27	0	1.450	1.450	1.460	1.440	1.580	15,538,000	23,447,120	1.5090	1.354	1.354	1.364	1.345	1.476	16,636,419	1.4094	-7.05%
2012-02-24	0	1.560	1.560	1.570	1.560	1.650	21,326,000	33,945,640	1.5917	1.457	1.457	1.466	1.457	1.541	22,833,587	1.4867	-3.11%
2012-02-23	0	1.610	1.610	1.620	1.400	1.670	86,280,000	135,234,080	1.5674	1.504	1.504	1.513	1.308	1.560	92,379,342	1.4639

---

Webb-site Database - Powered By Linux Group

Back to top

---