Aowei Holding Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01370	2013-11-28			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-13	0	0.239	0.206	0.239	0.244	0.244	1,000	244	0.2440	0.239	0.206	0.239	0.244	0.244	1,000	0.2440	11.16%
2026-03-12	0	0.215	0.204	0.235	-	-	0	0	-	0.215	0.204	0.235	-	-	0	-	0.00%
2026-03-11	0	0.215	0.198	0.215	-	-	0	0	-	0.215	0.198	0.215	-	-	0	-	0.00%
2026-03-10	0	0.215	0.215	0.248	0.189	0.189	35,000	6,615	0.1890	0.215	0.215	0.248	0.189	0.189	35,000	0.1890	-7.33%
2026-03-09	0	0.232	-	0.232	0.235	0.235	25,000	5,875	0.2350	0.232	-	0.232	0.235	0.235	25,000	0.2350	0.87%
2026-03-06	0	0.230	0.228	0.260	0.230	0.230	4,000	920	0.2300	0.230	0.228	0.260	0.230	0.230	4,000	0.2300	-9.80%
2026-03-05	0	0.255	0.225	0.255	0.230	0.255	10,000	2,391	0.2391	0.255	0.225	0.255	0.230	0.255	10,000	0.2391	-3.77%
2026-03-04	0	0.265	0.242	0.265	0.228	0.270	13,000	3,155	0.2427	0.265	0.242	0.265	0.228	0.270	13,000	0.2427	6.00%
2026-03-03	0	0.250	0.230	0.270	0.230	0.250	14,000	3,396	0.2426	0.250	0.230	0.270	0.230	0.250	14,000	0.2426	-5.66%
2026-03-02	0	0.265	0.230	0.265	0.265	0.265	35,000	9,275	0.2650	0.265	0.230	0.265	0.265	0.265	35,000	0.2650	-1.85%
2026-02-27	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2026-02-26	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2026-02-25	0	0.270	0.221	0.270	0.220	0.270	36,000	7,970	0.2214	0.270	0.221	0.270	0.220	0.270	36,000	0.2214	-1.82%
2026-02-24	0	0.275	0.213	0.275	-	-	0	0	-	0.275	0.213	0.275	-	-	0	-	0.00%
2026-02-23	0	0.275	0.230	0.280	0.240	0.280	11,000	2,680	0.2436	0.275	0.230	0.280	0.240	0.280	11,000	0.2436	-3.51%
2026-02-20	0	0.285	-	0.285	-	-	0	0	-	0.285	-	0.285	-	-	0	-	0.00%
2026-02-16	0	0.285	0.218	0.285	0.230	0.285	65,000	15,043	0.2314	0.285	0.218	0.285	0.230	0.285	65,000	0.2314	14.00%
2026-02-13	0	0.250	0.235	0.250	0.250	0.300	177,000	47,875	0.2705	0.250	0.235	0.250	0.250	0.300	177,000	0.2705	0.81%
2026-02-12	0	0.248	-	0.290	-	-	0	0	-	0.248	-	0.290	-	-	0	-	0.00%
2026-02-11	0	0.248	-	0.249	-	-	4,140,000	1,026,720	0.2480	0.248	-	0.249	-	-	4,140,000	0.2480	0.00%
2026-02-10	0	0.248	0.235	0.248	0.235	0.248	92,000	22,641	0.2461	0.248	0.235	0.248	0.235	0.248	92,000	0.2461	0.00%
2026-02-09	0	0.248	0.235	0.260	0.248	0.248	4,000	992	0.2480	0.248	0.235	0.260	0.248	0.248	4,000	0.2480	-0.40%
2026-02-06	0	0.249	0.247	0.249	0.249	0.249	1,000	249	0.2490	0.249	0.247	0.249	0.249	0.249	1,000	0.2490	-2.35%
2026-02-05	0	0.255	0.240	0.260	-	-	0	0	-	0.255	0.240	0.260	-	-	0	-	0.00%
2026-02-04	0	0.255	0.240	0.260	0.250	0.255	11,000	2,755	0.2505	0.255	0.240	0.260	0.250	0.255	11,000	0.2505	0.00%
2026-02-03	0	0.255	0.245	0.255	0.250	0.295	143,000	36,505	0.2553	0.255	0.245	0.255	0.250	0.295	143,000	0.2553	-15.00%
2026-02-02	0	0.300	0.255	0.300	0.300	0.300	4,000	1,200	0.3000	0.300	0.255	0.300	0.300	0.300	4,000	0.3000	0.00%
2026-01-30	0	0.300	0.255	0.300	0.255	0.305	63,000	16,115	0.2558	0.300	0.255	0.300	0.255	0.305	63,000	0.2558	0.00%
2026-01-29	0	0.300	0.260	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.260	0.300	0.300	0.300	10,000	0.3000	-6.25%
2026-01-28	0	0.320	0.270	0.320	0.260	0.330	62,000	19,410	0.3131	0.320	0.270	0.320	0.260	0.330	62,000	0.3131	6.67%
2026-01-27	0	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	-1.64%
2026-01-26	0	0.305	0.260	0.305	0.305	0.345	64,000	22,030	0.3442	0.305	0.260	0.305	0.305	0.345	64,000	0.3442	1.67%
2026-01-23	0	0.300	0.255	0.300	0.300	0.300	4,000	1,200	0.3000	0.300	0.255	0.300	0.300	0.300	4,000	0.3000	-14.29%
2026-01-22	0	0.350	0.255	0.350	0.249	0.350	36,000	9,065	0.2518	0.350	0.255	0.350	0.249	0.350	36,000	0.2518	20.69%
2026-01-21	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2026-01-20	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2026-01-19	0	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2026-01-16	0	0.290	0.255	0.290	0.290	0.290	9,000	2,610	0.2900	0.290	0.255	0.290	0.290	0.290	9,000	0.2900	-1.69%
2026-01-15	0	0.295	0.260	0.295	0.260	0.295	7,000	1,980	0.2829	0.295	0.260	0.295	0.260	0.295	7,000	0.2829	-1.67%
2026-01-14	0	0.300	0.270	0.300	0.315	0.315	1,000	315	0.3150	0.300	0.270	0.300	0.315	0.315	1,000	0.3150	0.00%
2026-01-13	0	0.300	0.255	0.300	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	0.00%
2026-01-12	0	0.300	0.260	0.300	0.300	0.300	1,000	300	0.3000	0.300	0.260	0.300	0.300	0.300	1,000	0.3000	7.14%
2026-01-09	0	0.280	0.255	0.310	-	-	0	0	-	0.280	0.255	0.310	-	-	0	-	0.00%
2026-01-08	0	0.280	0.265	0.280	0.280	0.280	11,000	3,080	0.2800	0.280	0.265	0.280	0.280	0.280	11,000	0.2800	-3.45%
2026-01-07	0	0.290	0.255	0.310	-	-	0	0	-	0.290	0.255	0.310	-	-	0	-	0.00%
2026-01-06	0	0.290	0.230	0.290	0.250	0.295	10,000	2,635	0.2635	0.290	0.230	0.290	0.250	0.295	10,000	0.2635	3.57%
2026-01-05	0	0.280	0.250	0.300	0.250	0.320	63,000	16,825	0.2671	0.280	0.250	0.300	0.250	0.320	63,000	0.2671	-12.50%
2026-01-02	0	0.320	0.290	0.320	0.290	0.320	31,000	9,020	0.2910	0.320	0.290	0.320	0.290	0.320	31,000	0.2910	-3.03%
2025-12-31	0	0.330	0.270	0.350	0.255	0.335	26,000	6,850	0.2635	0.330	0.270	0.350	0.255	0.335	26,000	0.2635	0.00%
2025-12-30	0	0.330	0.260	0.330	-	-	0	0	-	0.330	0.260	0.330	-	-	0	-	-2.94%
2025-12-29	0	0.340	0.285	0.340	0.285	0.355	58,000	18,965	0.3270	0.340	0.285	0.340	0.285	0.355	58,000	0.3270	-4.23%
2025-12-24	0	0.355	0.260	0.355	-	-	0	0	-	0.355	0.260	0.355	-	-	0	-	0.00%
2025-12-23	0	0.355	0.320	0.355	-	-	0	0	-	0.355	0.320	0.355	-	-	0	-	-1.39%
2025-12-22	0	0.360	0.260	0.360	0.365	0.365	80,000	29,200	0.3650	0.360	0.260	0.360	0.365	0.365	80,000	0.3650	-1.37%
2025-12-19	0	0.365	0.330	0.365	0.385	0.390	140,000	54,200	0.3871	0.365	0.330	0.365	0.385	0.390	140,000	0.3871	0.00%
2025-12-18	0	0.365	0.300	0.365	0.260	0.380	237,000	79,815	0.3368	0.365	0.300	0.365	0.260	0.380	237,000	0.3368	0.00%
2025-12-17	0	0.365	0.360	0.365	0.340	0.375	167,000	60,015	0.3594	0.365	0.360	0.365	0.340	0.375	167,000	0.3594	7.35%
2025-12-16	0	0.340	0.310	0.340	0.305	0.360	147,000	48,860	0.3324	0.340	0.310	0.340	0.305	0.360	147,000	0.3324	-5.56%
2025-12-15	0	0.360	0.305	0.360	0.360	0.360	30,000	10,800	0.3600	0.360	0.305	0.360	0.360	0.360	30,000	0.3600	0.00%
2025-12-12	0	0.360	0.260	0.360	-	-	30,000	10,800	0.3600	0.360	0.260	0.360	-	-	30,000	0.3600	-5.26%
2025-12-11	0	0.380	0.350	0.380	0.310	0.390	41,000	14,150	0.3451	0.380	0.350	0.380	0.310	0.390	41,000	0.3451	-2.56%
2025-12-10	0	0.390	0.300	0.390	0.400	0.420	41,000	16,650	0.4061	0.390	0.300	0.390	0.400	0.420	41,000	0.4061	-7.14%
2025-12-09	0	0.420	0.300	0.420	0.330	0.420	483,000	162,670	0.3368	0.420	0.300	0.420	0.330	0.420	483,000	0.3368	68.00%
2025-12-08	0	0.250	0.240	-	-	-	0	0	-	0.250	0.240	-	-	-	0	-	0.00%
2025-12-05	0	0.250	0.250	0.340	0.249	0.325	41,000	12,693	0.3096	0.250	0.250	0.340	0.249	0.325	41,000	0.3096	1.63%
2025-12-04	0	0.246	0.230	0.250	-	-	0	0	-	0.246	0.230	0.250	-	-	0	-	0.00%
2025-12-03	0	0.246	0.246	0.250	-	-	0	0	-	0.246	0.246	0.250	-	-	0	-	0.00%
2025-12-02	0	0.246	0.246	0.250	-	-	0	0	-	0.246	0.246	0.250	-	-	0	-	0.00%
2025-12-01	0	0.246	-	0.250	-	-	0	0	-	0.246	-	0.250	-	-	0	-	0.00%
2025-11-28	0	0.246	-	0.250	-	-	0	0	-	0.246	-	0.250	-	-	0	-	0.00%
2025-11-27	0	0.246	0.245	0.250	0.246	0.246	2,000	492	0.2460	0.246	0.245	0.250	0.246	0.246	2,000	0.2460	0.41%
2025-11-26	0	0.245	0.245	0.250	0.245	0.245	2,000	490	0.2450	0.245	0.245	0.250	0.245	0.245	2,000	0.2450	0.00%
2025-11-25	0	0.245	0.245	0.248	0.245	0.245	6,000	1,470	0.2450	0.245	0.245	0.248	0.245	0.245	6,000	0.2450	0.00%
2025-11-24	0	0.245	0.245	0.246	0.245	0.247	107,000	26,265	0.2455	0.245	0.245	0.246	0.245	0.247	107,000	0.2455	-0.41%
2025-11-21	0	0.246	0.042	0.246	-	-	0	0	-	0.246	0.042	0.246	-	-	0	-	-0.40%
2025-11-20	0	0.247	-	0.255	-	-	0	0	-	0.247	-	0.255	-	-	0	-	0.00%
2025-11-19	0	0.247	-	0.247	0.247	0.265	8,000	2,008	0.2510	0.247	-	0.247	0.247	0.265	8,000	0.2510	-0.80%
2025-11-18	0	0.249	0.217	0.249	-	-	0	0	-	0.249	0.217	0.249	-	-	0	-	-0.40%
2025-11-17	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.96%
2025-11-14	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2025-11-13	0	0.255	0.194	0.255	-	-	0	0	-	0.255	0.194	0.255	-	-	0	-	0.00%
2025-11-12	0	0.255	0.173	0.255	-	-	0	0	-	0.255	0.173	0.255	-	-	0	-	0.00%
2025-11-11	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2025-11-10	0	0.255	0.034	0.255	-	-	0	0	-	0.255	0.034	0.255	-	-	0	-	0.00%
2025-11-07	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2025-11-06	0	0.255	-	0.255	0.255	0.255	1,000	255	0.2550	0.255	-	0.255	0.255	0.255	1,000	0.2550	6.25%
2025-11-05	0	0.240	0.230	0.240	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	-2.83%
2025-11-04	0	0.247	-	0.247	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
2025-11-03	0	0.247	0.227	0.247	0.248	0.248	1,000	248	0.2480	0.247	0.227	0.247	0.248	0.248	1,000	0.2480	-0.80%
2025-10-31	0	0.249	0.210	0.249	0.249	0.249	1,000	249	0.2490	0.249	0.210	0.249	0.249	0.249	1,000	0.2490	1.63%
2025-10-30	0	0.245	0.245	0.249	0.233	0.233	2,000	466	0.2330	0.245	0.245	0.249	0.233	0.233	2,000	0.2330	8.89%
2025-10-28	0	0.225	0.219	0.229	0.212	0.229	109,000	23,745	0.2178	0.225	0.219	0.229	0.212	0.229	109,000	0.2178	-4.26%
2025-10-27	0	0.235	0.234	0.235	0.234	0.247	62,000	14,742	0.2378	0.235	0.234	0.235	0.234	0.247	62,000	0.2378	-7.84%
2025-10-24	0	0.255	0.242	0.255	0.231	0.255	329,000	77,314	0.2350	0.255	0.242	0.255	0.231	0.255	329,000	0.2350	2.00%
2025-10-23	0	0.250	0.230	0.255	0.239	0.250	3,000	729	0.2430	0.250	0.230	0.255	0.239	0.250	3,000	0.2430	0.81%
2025-10-22	0	0.248	0.229	0.248	-	-	0	0	-	0.248	0.229	0.248	-	-	0	-	-2.75%
2025-10-21	0	0.255	0.232	0.255	0.255	0.255	1,000	255	0.2550	0.255	0.232	0.255	0.255	0.255	1,000	0.2550	0.00%
2025-10-20	0	0.255	0.241	0.255	0.241	0.255	7,000	1,725	0.2464	0.255	0.241	0.255	0.241	0.255	7,000	0.2464	4.51%
2025-10-17	0	0.244	0.233	0.244	-	-	0	0	-	0.244	0.233	0.244	-	-	0	-	-2.40%
2025-10-16	0	0.250	0.241	0.250	0.233	0.255	33,000	7,728	0.2342	0.250	0.241	0.250	0.233	0.255	33,000	0.2342	-5.66%
2025-10-15	0	0.265	0.247	0.265	0.236	0.265	144,000	34,635	0.2405	0.265	0.247	0.265	0.236	0.265	144,000	0.2405	-1.85%
2025-10-14	0	0.270	0.248	0.280	-	-	0	0	-	0.270	0.248	0.280	-	-	0	-	0.00%
2025-10-13	0	0.270	0.246	0.270	0.245	0.275	42,000	10,390	0.2474	0.270	0.246	0.270	0.245	0.275	42,000	0.2474	-5.26%
2025-10-10	0	0.285	0.243	0.285	0.305	0.315	38,000	11,940	0.3142	0.285	0.243	0.285	0.305	0.315	38,000	0.3142	1.79%
2025-10-09	0	0.280	0.265	0.280	0.249	0.315	96,000	28,814	0.3001	0.280	0.265	0.280	0.249	0.315	96,000	0.3001	-1.75%
2025-10-08	0	0.285	0.220	0.285	0.290	0.290	1,000	290	0.2900	0.285	0.220	0.285	0.290	0.290	1,000	0.2900	7.55%
2025-10-06	0	0.265	0.243	0.300	-	-	0	0	-	0.265	0.243	0.300	-	-	0	-	0.00%
2025-10-03	0	0.265	-	0.275	-	-	0	0	-	0.265	-	0.275	-	-	0	-	0.00%
2025-10-02	0	0.265	0.249	0.265	0.235	0.270	29,000	6,850	0.2362	0.265	0.249	0.265	0.235	0.270	29,000	0.2362	-5.36%
2025-09-30	0	0.280	0.245	0.280	0.285	0.285	1,000	285	0.2850	0.280	0.245	0.280	0.285	0.285	1,000	0.2850	9.80%
2025-09-29	0	0.255	0.246	0.255	0.250	0.260	6,000	1,525	0.2542	0.255	0.246	0.255	0.250	0.260	6,000	0.2542	-3.77%
2025-09-26	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2025-09-25	0	0.265	0.195	0.265	-	-	0	0	-	0.265	0.195	0.265	-	-	0	-	-1.85%
2025-09-24	0	0.270	0.240	0.270	0.275	0.275	1,000	275	0.2750	0.270	0.240	0.270	0.275	0.275	1,000	0.2750	-5.26%
2025-09-23	0	0.285	-	0.285	0.285	0.285	3,000	855	0.2850	0.285	-	0.285	0.285	0.285	3,000	0.2850	15.38%
2025-09-22	0	0.247	0.247	0.260	0.233	0.250	90,000	21,769	0.2419	0.247	0.247	0.260	0.233	0.250	90,000	0.2419	0.82%
2025-09-19	0	0.245	0.245	0.260	0.245	0.270	109,000	27,114	0.2488	0.245	0.245	0.260	0.245	0.270	109,000	0.2488	-3.92%
2025-09-18	0	0.255	0.246	0.255	0.226	0.260	158,000	39,033	0.2470	0.255	0.246	0.255	0.226	0.260	158,000	0.2470	0.00%
2025-09-17	0	0.255	0.243	0.255	0.255	0.255	1,000	255	0.2550	0.255	0.243	0.255	0.255	0.255	1,000	0.2550	0.00%
2025-09-16	0	0.255	0.250	0.255	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	-1.92%
2025-09-15	0	0.260	0.260	0.265	0.260	0.345	34,000	11,210	0.3297	0.260	0.260	0.265	0.260	0.345	34,000	0.3297	-1.89%
2025-09-12	0	0.265	0.265	0.310	0.255	0.260	4,000	1,025	0.2563	0.265	0.265	0.310	0.255	0.260	4,000	0.2563	1.92%
2025-09-11	0	0.260	0.255	0.320	0.240	0.240	27,000	6,480	0.2400	0.260	0.255	0.320	0.240	0.240	27,000	0.2400	-8.77%
2025-09-10	0	0.285	0.255	0.285	0.241	0.290	64,000	15,571	0.2433	0.285	0.255	0.285	0.241	0.290	64,000	0.2433	-5.00%
2025-09-09	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-1.64%
2025-09-08	0	0.305	0.265	0.305	0.305	0.350	27,000	8,735	0.3235	0.305	0.265	0.305	0.305	0.350	27,000	0.3235	17.31%
2025-09-05	0	0.260	0.230	0.280	-	-	0	0	-	0.260	0.230	0.280	-	-	0	-	0.00%
2025-09-04	0	0.260	0.250	0.260	0.260	0.315	64,000	19,965	0.3120	0.260	0.250	0.260	0.260	0.315	64,000	0.3120	4.00%
2025-09-03	0	0.250	0.162	0.260	-	-	0	0	-	0.250	0.162	0.260	-	-	0	-	0.00%
2025-09-02	0	0.250	-	0.270	-	-	0	0	-	0.250	-	0.270	-	-	0	-	0.00%
2025-09-01	0	0.250	0.247	0.250	0.245	0.255	3,000	755	0.2517	0.250	0.247	0.250	0.245	0.255	3,000	0.2517	-1.96%
2025-08-29	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-1.92%
2025-08-28	0	0.260	0.230	0.270	-	-	0	0	-	0.260	0.230	0.270	-	-	0	-	0.00%
2025-08-27	0	0.260	0.248	0.260	0.230	0.265	4,000	995	0.2488	0.260	0.248	0.260	0.230	0.265	4,000	0.2488	-1.89%
2025-08-26	0	0.265	0.246	0.265	0.242	0.270	61,000	14,790	0.2425	0.265	0.246	0.265	0.242	0.270	61,000	0.2425	1.92%
2025-08-25	0	0.260	0.247	0.280	0.240	0.260	29,000	7,060	0.2434	0.260	0.247	0.280	0.240	0.260	29,000	0.2434	0.00%
2025-08-22	0	0.260	0.260	0.270	0.260	0.260	10,000	2,600	0.2600	0.260	0.260	0.270	0.260	0.260	10,000	0.2600	-11.86%
2025-08-21	0	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	-3.28%
2025-08-20	0	0.305	0.242	0.305	0.305	0.305	1,000	305	0.3050	0.305	0.242	0.305	0.305	0.305	1,000	0.3050	10.91%
2025-08-19	0	0.275	-	0.335	-	-	1,000	330	0.3300	0.275	-	0.335	-	-	1,000	0.3300	0.00%
2025-08-18	0	0.275	0.245	0.275	0.275	0.360	89,000	29,675	0.3334	0.275	0.245	0.275	0.275	0.360	89,000	0.3334	-1.79%
2025-08-15	0	0.280	0.280	0.320	0.260	0.300	20,000	5,420	0.2710	0.280	0.280	0.320	0.260	0.300	20,000	0.2710	-16.42%
2025-08-14	0	0.335	0.255	0.335	0.300	0.375	98,000	33,075	0.3375	0.335	0.255	0.335	0.300	0.375	98,000	0.3375	15.52%
2025-08-13	0	0.290	0.260	0.290	0.300	0.300	60,000	17,955	0.2993	0.290	0.260	0.290	0.300	0.300	60,000	0.2993	1.75%
2025-08-12	0	0.285	0.156	0.285	-	-	0	0	-	0.285	0.156	0.285	-	-	0	-	0.00%
2025-08-11	0	0.285	0.199	0.285	0.285	0.285	16,000	4,560	0.2850	0.285	0.199	0.285	0.285	0.285	16,000	0.2850	0.00%
2025-08-08	0	0.285	-	0.285	-	-	0	0	-	0.285	-	0.285	-	-	0	-	-3.39%
2025-08-07	0	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	-7.81%
2025-08-06	0	0.320	0.305	0.320	0.275	0.320	3,000	875	0.2917	0.320	0.305	0.320	0.275	0.320	3,000	0.2917	14.29%
2025-08-05	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2025-08-04	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-1.75%
2025-08-01	0	0.285	-	0.285	-	-	0	0	-	0.285	-	0.285	-	-	0	-	-1.72%
2025-07-31	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-3.33%
2025-07-30	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2025-07-29	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-3.23%
2025-07-28	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2025-07-25	0	0.310	0.290	0.310	0.320	0.320	20,000	5,830	0.2915	0.310	0.290	0.310	0.320	0.320	20,000	0.2915	8.77%
2025-07-24	0	0.285	-	0.320	0.285	0.285	69,000	19,665	0.2850	0.285	-	0.320	0.285	0.285	69,000	0.2850	0.00%
2025-07-23	0	0.285	-	0.285	-	-	0	0	-	0.285	-	0.285	-	-	0	-	0.00%
2025-07-22	0	0.285	-	0.285	-	-	0	0	-	0.285	-	0.285	-	-	0	-	0.00%
2025-07-21	0	0.285	-	0.285	-	-	0	0	-	0.285	-	0.285	-	-	0	-	-1.72%
2025-07-18	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2025-07-17	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2025-07-16	0	0.290	0.245	0.290	-	-	0	0	-	0.290	0.245	0.290	-	-	0	-	0.00%
2025-07-15	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2025-07-14	0	0.290	-	0.290	0.290	0.290	20,000	5,800	0.2900	0.290	-	0.290	0.290	0.290	20,000	0.2900	0.00%
2025-07-11	0	0.290	0.238	0.290	0.250	0.290	102,000	25,880	0.2537	0.290	0.238	0.290	0.250	0.290	102,000	0.2537	16.00%
2025-07-10	0	0.250	0.250	0.280	0.250	0.250	18,000	4,500	0.2500	0.250	0.250	0.280	0.250	0.250	18,000	0.2500	-12.28%
2025-07-09	0	0.285	0.240	0.300	0.236	0.285	137,001	32,602	0.2380	0.285	0.240	0.300	0.236	0.285	137,001	0.2380	14.92%
2025-07-08	0	0.248	0.245	0.290	0.240	0.248	175,001	42,620	0.2435	0.248	0.245	0.290	0.240	0.248	175,001	0.2435	-14.48%
2025-07-07	0	0.290	0.238	0.290	0.290	0.290	1,000	290	0.2900	0.290	0.238	0.290	0.290	0.290	1,000	0.2900	3.57%
2025-07-04	0	0.280	0.240	0.280	0.260	0.280	34,000	9,160	0.2694	0.280	0.240	0.280	0.260	0.280	34,000	0.2694	-1.75%
2025-07-03	0	0.285	0.230	0.285	0.285	0.285	1,000	285	0.2850	0.285	0.230	0.285	0.285	0.285	1,000	0.2850	15.85%
2025-07-02	0	0.246	0.245	0.310	0.231	0.231	10,000	2,310	0.2310	0.246	0.245	0.310	0.231	0.231	10,000	0.2310	-5.38%
2025-06-30	0	0.260	0.248	0.300	0.230	0.320	492,000	135,224	0.2748	0.260	0.248	0.300	0.230	0.320	492,000	0.2748	14.54%
2025-06-27	0	0.227	0.215	0.235	0.214	0.227	133,000	29,707	0.2234	0.227	0.215	0.235	0.214	0.227	133,000	0.2234	8.61%
2025-06-26	0	0.209	0.209	0.224	0.205	0.214	99,000	20,628	0.2084	0.209	0.209	0.224	0.205	0.214	99,000	0.2084	6.63%
2025-06-25	0	0.196	0.190	0.210	0.182	0.200	3,745,000	720,606	0.1924	0.196	0.190	0.210	0.182	0.200	3,745,000	0.1924	3.16%
2025-06-24	0	0.190	0.189	0.196	0.189	0.203	1,401,000	270,034	0.1927	0.190	0.189	0.196	0.189	0.203	1,401,000	0.1927	-5.00%
2025-06-23	0	0.200	0.199	0.215	0.198	0.201	925,000	184,878	0.1999	0.200	0.199	0.215	0.198	0.201	925,000	0.1999	0.50%
2025-06-20	0	0.199	0.199	0.200	0.199	0.255	1,928,000	387,989	0.2012	0.199	0.199	0.200	0.199	0.255	1,928,000	0.2012	-13.48%
2025-06-19	0	0.230	0.229	0.241	0.223	0.275	709,000	164,182	0.2316	0.230	0.229	0.241	0.223	0.275	709,000	0.2316	-11.54%
2025-06-18	0	0.260	0.241	0.265	0.236	0.280	134,000	35,164	0.2624	0.260	0.241	0.265	0.236	0.280	134,000	0.2624	-7.14%
2025-06-17	0	0.280	0.260	0.280	0.242	0.300	1,705,000	437,149	0.2564	0.280	0.260	0.280	0.242	0.300	1,705,000	0.2564	-23.29%
2025-06-16	0	0.365	-	0.365	-	-	0	0	-	0.365	-	0.365	-	-	0	-	-2.67%
2025-06-13	0	0.375	-	0.380	0.380	0.385	2,000	765	0.3825	0.375	-	0.380	0.380	0.385	2,000	0.3825	-1.32%
2025-06-12	0	0.380	-	0.430	-	-	0	0	-	0.380	-	0.430	-	-	0	-	0.00%
2025-06-11	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2025-06-10	0	0.380	-	0.410	-	-	0	0	-	0.380	-	0.410	-	-	0	-	-1.30%
2025-06-09	0	0.385	-	-	-	-	0	0	-	0.385	-	-	-	-	0	-	0.00%
2025-06-06	0	0.385	-	0.385	-	-	0	0	-	0.385	-	0.385	-	-	0	-	-2.53%
2025-06-05	0	0.395	-	0.410	-	-	0	0	-	0.395	-	0.410	-	-	0	-	0.00%
2025-06-04	0	0.395	0.360	0.395	0.360	0.395	7,000	2,575	0.3679	0.395	0.360	0.395	0.360	0.395	7,000	0.3679	-1.25%
2025-06-03	0	0.400	-	0.430	-	-	0	0	-	0.400	-	0.430	-	-	0	-	0.00%
2025-06-02	0	0.400	-	0.430	-	-	0	0	-	0.400	-	0.430	-	-	0	-	0.00%
2025-05-30	0	0.400	0.315	0.430	-	-	0	0	-	0.400	0.315	0.430	-	-	0	-	0.00%
2025-05-29	0	0.400	0.265	-	-	-	0	0	-	0.400	0.265	-	-	-	0	-	0.00%
2025-05-28	0	0.400	0.260	0.410	0.405	0.405	1,000	405	0.4050	0.400	0.260	0.410	0.405	0.405	1,000	0.4050	8.11%
2025-05-27	0	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2025-05-26	0	0.370	0.290	0.430	-	-	0	0	-	0.370	0.290	0.430	-	-	0	-	-2.63%
2025-05-23	0	0.380	0.340	0.430	0.250	0.385	75,000	21,675	0.2890	0.380	0.340	0.430	0.250	0.385	75,000	0.2890	-2.56%
2025-05-22	0	0.390	0.255	0.395	-	-	0	0	-	0.390	0.255	0.395	-	-	0	-	-1.27%
2025-05-21	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2025-05-20	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2025-05-19	0	0.395	0.265	0.445	0.395	0.395	1,000	395	0.3950	0.395	0.265	0.445	0.395	0.395	1,000	0.3950	12.86%
2025-05-16	0	0.350	0.145	0.450	-	-	0	0	-	0.350	0.145	0.450	-	-	0	-	-1.41%
2025-05-15	0	0.355	0.270	0.355	0.355	0.355	1,000	355	0.3550	0.355	0.270	0.355	0.355	0.355	1,000	0.3550	-1.39%
2025-05-14	0	0.360	0.305	0.400	0.250	0.360	66,000	20,765	0.3146	0.360	0.305	0.400	0.250	0.360	66,000	0.3146	-2.70%
2025-05-13	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	-2.63%
2025-05-12	0	0.380	0.340	0.380	0.380	0.390	11,000	4,280	0.3891	0.380	0.340	0.380	0.380	0.390	11,000	0.3891	-5.00%
2025-05-09	0	0.400	-	0.400	0.400	0.405	7,000	2,810	0.4014	0.400	-	0.400	0.400	0.405	7,000	0.4014	-13.98%
2025-05-08	0	0.465	-	0.465	-	-	0	0	-	0.465	-	0.465	-	-	0	-	-2.11%
2025-05-07	0	0.475	0.380	0.475	-	-	0	0	-	0.475	0.380	0.475	-	-	0	-	-2.06%
2025-05-06	0	0.485	-	0.500	0.485	0.485	2,000	970	0.4850	0.485	-	0.500	0.485	0.485	2,000	0.4850	0.00%
2025-05-02	0	0.485	-	0.485	-	-	0	0	-	0.485	-	0.485	-	-	0	-	-1.02%
2025-04-30	0	0.490	-	0.490	-	-	0	0	-	0.490	-	0.490	-	-	0	-	-2.00%
2025-04-29	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2025-04-28	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2025-04-25	0	0.500	-	0.500	0.500	0.500	1,000	500	0.5000	0.500	-	0.500	0.500	0.500	1,000	0.5000	6.38%
2025-04-24	0	0.470	-	0.500	-	-	0	0	-	0.470	-	0.500	-	-	0	-	0.00%
2025-04-23	0	0.470	0.430	0.500	-	-	0	0	-	0.470	0.430	0.500	-	-	0	-	0.00%
2025-04-22	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	-1.05%
2025-04-17	0	0.475	-	0.480	-	-	0	0	-	0.475	-	0.480	-	-	0	-	-1.04%
2025-04-16	0	0.480	0.420	0.500	-	-	0	0	-	0.480	0.420	0.500	-	-	0	-	0.00%
2025-04-15	0	0.480	-	0.500	-	-	0	0	-	0.480	-	0.500	-	-	0	-	0.00%
2025-04-14	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2025-04-11	0	0.480	-	0.485	0.480	0.485	403,000	195,435	0.4850	0.480	-	0.485	0.480	0.485	403,000	0.4850	2.13%
2025-04-10	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	-2.08%
2025-04-09	0	0.480	-	0.480	0.480	0.480	1,000	480	0.4800	0.480	-	0.480	0.480	0.480	1,000	0.4800	20.00%
2025-04-08	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	-1.23%
2025-04-07	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	-2.41%
2025-04-03	0	0.415	-	0.430	-	-	13,700,000	6,028,000	0.4400	0.415	-	0.430	-	-	13,700,000	0.4400	0.00%
2025-04-02	0	0.415	-	0.415	-	-	0	0	-	0.415	-	0.415	-	-	0	-	-5.68%
2025-04-01	0	0.440	0.290	0.440	-	-	0	0	-	0.440	0.290	0.440	-	-	0	-	0.00%
2025-03-31	0	0.440	-	0.445	-	-	0	0	-	0.440	-	0.445	-	-	0	-	-1.12%
2025-03-28	0	0.445	-	0.445	-	-	0	0	-	0.445	-	0.445	-	-	0	-	0.00%
2025-03-27	0	0.445	0.300	0.445	-	-	0	0	-	0.445	0.300	0.445	-	-	0	-	0.00%
2025-03-26	0	0.445	0.370	0.480	0.415	0.445	21,000	9,265	0.4412	0.445	0.370	0.480	0.415	0.445	21,000	0.4412	-8.25%
2025-03-25	0	0.485	0.485	0.520	0.470	0.500	5,000	2,470	0.4940	0.485	0.485	0.520	0.470	0.500	5,000	0.4940	-16.38%
2025-03-24	0	0.580	0.580	0.600	0.560	0.620	295,000	175,760	0.5958	0.580	0.580	0.600	0.560	0.620	295,000	0.5958	-36.96%
2025-03-21	0	0.920	0.460	0.920	0.920	0.920	1,000	920	0.9200	0.920	0.460	0.920	0.920	0.920	1,000	0.9200	17.95%
2025-03-20	0	0.780	0.480	0.970	-	-	0	0	-	0.780	0.480	0.970	-	-	0	-	0.00%
2025-03-19	0	0.780	0.530	0.780	-	-	0	0	-	0.780	0.530	0.780	-	-	0	-	-10.34%
2025-03-18	0	0.870	-	0.880	-	-	0	0	-	0.870	-	0.880	-	-	0	-	-2.25%
2025-03-17	0	0.890	-	0.900	-	-	0	0	-	0.890	-	0.900	-	-	0	-	0.00%
2025-03-14	0	0.890	-	1.060	-	-	0	0	-	0.890	-	1.060	-	-	0	-	0.00%
2025-03-13	0	0.890	-	0.920	-	-	0	0	-	0.890	-	0.920	-	-	0	-	0.00%
2025-03-12	0	0.890	0.600	0.890	-	-	0	0	-	0.890	0.600	0.890	-	-	0	-	0.00%
2025-03-11	0	0.890	-	0.900	-	-	0	0	-	0.890	-	0.900	-	-	0	-	-2.20%
2025-03-10	0	0.910	-	0.920	-	-	0	0	-	0.910	-	0.920	-	-	0	-	-2.15%
2025-03-07	0	0.930	-	0.940	-	-	0	0	-	0.930	-	0.940	-	-	0	-	-1.06%
2025-03-06	0	0.940	-	0.940	-	-	0	0	-	0.940	-	0.940	-	-	0	-	-1.05%
2025-03-05	0	0.950	-	1.150	-	-	0	0	-	0.950	-	1.150	-	-	0	-	0.00%
2025-03-04	0	0.950	-	0.960	-	-	0	0	-	0.950	-	0.960	-	-	0	-	-1.04%
2025-03-03	0	0.960	-	1.000	0.960	0.960	3,000,000	2,880,000	0.9600	0.960	-	1.000	0.960	0.960	3,000,000	0.9600	0.00%
2025-02-28	0	0.960	-	0.960	-	-	0	0	-	0.960	-	0.960	-	-	0	-	0.00%
2025-02-27	0	0.960	0.750	0.960	-	-	0	0	-	0.960	0.750	0.960	-	-	0	-	-1.03%
2025-02-26	0	0.970	-	0.970	-	-	0	0	-	0.970	-	0.970	-	-	0	-	0.00%
2025-02-25	0	0.970	-	1.160	-	-	0	0	-	0.970	-	1.160	-	-	0	-	0.00%
2025-02-24	0	0.970	-	0.980	0.970	0.980	1,500,000	1,465,000	0.9767	0.970	-	0.980	0.970	0.980	1,500,000	0.9767	2.11%
2025-02-21	0	0.950	0.670	0.950	-	-	0	0	-	0.950	0.670	0.950	-	-	0	-	0.00%
2025-02-20	0	0.950	-	1.010	-	-	0	0	-	0.950	-	1.010	-	-	0	-	0.00%
2025-02-19	0	0.950	-	0.970	-	-	0	0	-	0.950	-	0.970	-	-	0	-	-3.06%
2025-02-18	0	0.980	0.700	0.980	0.980	0.990	500,000	492,000	0.9840	0.980	0.700	0.980	0.980	0.990	500,000	0.9840	0.00%
2025-02-17	0	0.980	0.610	0.970	0.980	0.990	2,200,000	2,158,000	0.9809	0.980	0.610	0.970	0.980	0.990	2,200,000	0.9809	-5.77%
2025-02-14	0	1.040	-	1.040	-	-	0	0	-	1.040	-	1.040	-	-	0	-	-5.45%
2025-02-13	0	1.100	-	1.050	-	-	0	0	-	1.100	-	1.050	-	-	0	-	0.00%
2025-02-12	0	1.100	0.770	1.150	-	-	0	0	-	1.100	0.770	1.150	-	-	0	-	0.00%
2025-02-11	0	1.100	-	1.200	-	-	0	0	-	1.100	-	1.200	-	-	0	-	0.00%
2025-02-10	0	1.100	-	1.100	-	-	0	0	-	1.100	-	1.100	-	-	0	-	0.00%
2025-02-07	0	1.100	-	1.100	-	-	0	0	-	1.100	-	1.100	-	-	0	-	0.00%
2025-02-06	0	1.100	-	1.150	-	-	0	0	-	1.100	-	1.150	-	-	0	-	0.00%
2025-02-05	0	1.100	0.660	1.100	-	-	0	0	-	1.100	0.660	1.100	-	-	0	-	-6.78%
2025-02-04	0	1.180	-	1.190	-	-	0	0	-	1.180	-	1.190	-	-	0	-	0.00%
2025-02-03	0	1.180	-	1.190	-	-	0	0	-	1.180	-	1.190	-	-	0	-	0.00%
2025-01-28	0	1.180	-	1.180	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
2025-01-27	0	1.180	-	1.180	1.190	1.190	1,000	1,190	1.1900	1.180	-	1.180	1.190	1.190	1,000	1.1900	20.41%
2025-01-24	0	0.980	-	0.980	-	-	0	0	-	0.980	-	0.980	-	-	0	-	-1.01%
2025-01-23	0	0.990	-	0.990	1.010	1.010	1,000	1,010	1.0100	0.990	-	0.990	1.010	1.010	1,000	1.0100	25.32%
2025-01-22	0	0.790	-	0.900	-	-	0	0	-	0.790	-	0.900	-	-	0	-	0.00%
2025-01-21	0	0.790	-	0.880	-	-	0	0	-	0.790	-	0.880	-	-	0	-	0.00%
2025-01-20	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	-10.23%
2025-01-17	0	0.880	-	1.030	-	-	0	0	-	0.880	-	1.030	-	-	0	-	0.00%
2025-01-16	0	0.880	-	0.990	-	-	0	0	-	0.880	-	0.990	-	-	0	-	0.00%
2025-01-15	0	0.880	-	0.880	0.890	0.890	1,000	890	0.8900	0.880	-	0.880	0.890	0.890	1,000	0.8900	17.33%
2025-01-14	0	0.750	-	0.800	-	-	0	0	-	0.750	-	0.800	-	-	0	-	0.00%
2025-01-13	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	0.00%
2025-01-10	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	0.00%
2025-01-09	0	0.750	0.500	0.750	0.760	0.760	1,000	760	0.7600	0.750	0.500	0.750	0.760	0.760	1,000	0.7600	4.17%
2025-01-08	0	0.720	-	0.720	0.720	0.720	1,000	720	0.7200	0.720	-	0.720	0.720	0.720	1,000	0.7200	7.46%
2025-01-07	0	0.670	0.360	0.670	0.670	0.670	1,000	670	0.6700	0.670	0.360	0.670	0.670	0.670	1,000	0.6700	15.52%
2025-01-06	0	0.580	-	0.650	-	-	0	0	-	0.580	-	0.650	-	-	0	-	0.00%
2025-01-03	0	0.580	-	0.630	-	-	0	0	-	0.580	-	0.630	-	-	0	-	0.00%
2025-01-02	0	0.580	-	0.630	-	-	0	0	-	0.580	-	0.630	-	-	0	-	0.00%
2024-12-31	0	0.580	-	0.630	-	-	0	0	-	0.580	-	0.630	-	-	0	-	0.00%
2024-12-30	0	0.580	0.280	0.630	-	-	0	0	-	0.580	0.280	0.630	-	-	0	-	0.00%
2024-12-27	0	0.580	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2024-12-24	0	0.580	-	0.580	0.580	0.580	16,000	9,280	0.5800	0.580	-	0.580	0.580	0.580	16,000	0.5800	0.00%
2024-12-23	0	0.580	-	0.630	-	-	0	0	-	0.580	-	0.630	-	-	0	-	0.00%
2024-12-20	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
2024-12-19	0	0.580	-	0.600	-	-	0	0	-	0.580	-	0.600	-	-	0	-	0.00%
2024-12-18	0	0.580	0.450	0.580	0.570	0.580	25,000	14,440	0.5776	0.580	0.450	0.580	0.570	0.580	25,000	0.5776	11.54%
2024-12-17	0	0.520	-	0.580	-	-	0	0	-	0.520	-	0.580	-	-	0	-	0.00%
2024-12-16	0	0.520	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2024-12-13	0	0.520	0.520	-	0.500	0.500	7,000	3,500	0.5000	0.520	0.520	-	0.500	0.500	7,000	0.5000	4.00%
2024-12-12	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-12-11	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-12-10	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-12-09	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-12-06	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-12-05	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-12-04	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-12-03	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-12-02	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-11-29	0	0.500	0.320	0.500	-	-	0	0	-	0.500	0.320	0.500	-	-	0	-	0.00%
2024-11-28	0	0.500	0.420	0.500	-	-	0	0	-	0.500	0.420	0.500	-	-	0	-	0.00%
2024-11-27	0	0.500	0.445	0.500	0.485	0.500	3,000	1,480	0.4933	0.500	0.445	0.500	0.485	0.500	3,000	0.4933	3.09%
2024-11-26	0	0.485	0.250	0.495	-	-	0	0	-	0.485	0.250	0.495	-	-	0	-	0.00%
2024-11-25	0	0.485	-	0.500	-	-	1,000	495	0.4950	0.485	-	0.500	-	-	1,000	0.4950	0.00%
2024-11-22	0	0.485	-	0.500	-	-	0	0	-	0.485	-	0.500	-	-	0	-	0.00%
2024-11-21	0	0.485	0.255	0.500	-	-	0	0	-	0.485	0.255	0.500	-	-	0	-	0.00%
2024-11-20	0	0.485	-	0.500	-	-	0	0	-	0.485	-	0.500	-	-	0	-	0.00%
2024-11-19	0	0.485	-	0.500	-	-	0	0	-	0.485	-	0.500	-	-	0	-	0.00%
2024-11-18	0	0.485	0.300	0.500	-	-	0	0	-	0.485	0.300	0.500	-	-	0	-	0.00%
2024-11-15	0	0.485	-	0.500	-	-	0	0	-	0.485	-	0.500	-	-	0	-	0.00%
2024-11-14	0	0.485	-	0.500	-	-	0	0	-	0.485	-	0.500	-	-	0	-	0.00%
2024-11-13	0	0.485	-	0.500	-	-	0	0	-	0.485	-	0.500	-	-	0	-	0.00%
2024-11-12	0	0.485	-	0.500	-	-	0	0	-	0.485	-	0.500	-	-	0	-	0.00%
2024-11-11	0	0.485	0.355	0.485	-	-	0	0	-	0.485	0.355	0.485	-	-	0	-	-3.00%
2024-11-08	0	0.500	0.430	0.500	-	-	0	0	-	0.500	0.430	0.500	-	-	0	-	0.00%
2024-11-07	0	0.500	0.375	0.500	-	-	0	0	-	0.500	0.375	0.500	-	-	0	-	0.00%
2024-11-06	0	0.500	0.350	0.500	-	-	0	0	-	0.500	0.350	0.500	-	-	0	-	0.00%
2024-11-05	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-11-04	0	0.500	0.465	0.500	-	-	0	0	-	0.500	0.465	0.500	-	-	0	-	0.00%
2024-11-01	0	0.500	0.480	0.500	0.300	0.500	10,000	4,680	0.4680	0.500	0.480	0.500	0.300	0.500	10,000	0.4680	0.00%
2024-10-31	0	0.500	0.200	0.500	-	-	0	0	-	0.500	0.200	0.500	-	-	0	-	0.00%
2024-10-30	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-10-29	0	0.500	0.405	0.500	-	-	0	0	-	0.500	0.405	0.500	-	-	0	-	0.00%
2024-10-28	0	0.500	0.400	0.500	0.490	0.500	18,000	8,830	0.4906	0.500	0.400	0.500	0.490	0.500	18,000	0.4906	2.04%
2024-10-25	0	0.490	-	0.490	-	-	0	0	-	0.490	-	0.490	-	-	0	-	0.00%
2024-10-24	0	0.490	0.345	0.490	-	-	0	0	-	0.490	0.345	0.490	-	-	0	-	0.00%
2024-10-23	0	0.490	-	0.490	-	-	0	0	-	0.490	-	0.490	-	-	0	-	0.00%
2024-10-22	0	0.490	0.345	0.490	-	-	0	0	-	0.490	0.345	0.490	-	-	0	-	0.00%
2024-10-21	0	0.490	0.350	0.490	-	-	0	0	-	0.490	0.350	0.490	-	-	0	-	0.00%
2024-10-18	0	0.490	0.330	0.490	-	-	0	0	-	0.490	0.330	0.490	-	-	0	-	0.00%
2024-10-17	0	0.490	-	0.490	-	-	0	0	-	0.490	-	0.490	-	-	0	-	0.00%
2024-10-16	0	0.490	0.395	0.490	-	-	0	0	-	0.490	0.395	0.490	-	-	0	-	0.00%
2024-10-15	0	0.490	-	0.490	-	-	0	0	-	0.490	-	0.490	-	-	0	-	0.00%
2024-10-14	0	0.490	-	0.490	-	-	0	0	-	0.490	-	0.490	-	-	0	-	0.00%
2024-10-10	0	0.490	-	0.490	0.490	0.490	1,000	490	0.4900	0.490	-	0.490	0.490	0.490	1,000	0.4900	0.00%
2024-10-09	0	0.490	0.425	0.490	-	-	0	0	-	0.490	0.425	0.490	-	-	0	-	0.00%
2024-10-08	0	0.490	0.400	0.490	-	-	0	0	-	0.490	0.400	0.490	-	-	0	-	0.00%
2024-10-07	0	0.490	0.395	0.490	0.490	0.490	1,000	490	0.4900	0.490	0.395	0.490	0.490	0.490	1,000	0.4900	0.00%
2024-10-04	0	0.490	-	0.490	-	-	0	0	-	0.490	-	0.490	-	-	0	-	0.00%
2024-10-03	0	0.490	0.320	0.500	-	-	0	0	-	0.490	0.320	0.500	-	-	0	-	0.00%
2024-10-02	0	0.490	0.180	0.490	0.490	0.490	22,000	10,780	0.4900	0.490	0.180	0.490	0.490	0.490	22,000	0.4900	-2.00%
2024-09-30	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2024-09-27	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-09-26	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-09-25	0	0.500	0.380	0.500	-	-	0	0	-	0.500	0.380	0.500	-	-	0	-	0.00%
2024-09-24	0	0.500	0.325	0.500	0.495	0.500	6,000	2,985	0.4975	0.500	0.325	0.500	0.495	0.500	6,000	0.4975	0.00%
2024-09-23	0	0.500	0.200	0.500	-	-	0	0	-	0.500	0.200	0.500	-	-	0	-	0.00%
2024-09-20	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-09-19	0	0.500	0.265	0.500	-	-	0	0	-	0.500	0.265	0.500	-	-	0	-	0.00%
2024-09-17	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-09-16	0	0.500	0.280	0.500	-	-	0	0	-	0.500	0.280	0.500	-	-	0	-	0.00%
2024-09-13	0	0.500	0.410	0.500	-	-	0	0	-	0.500	0.410	0.500	-	-	0	-	0.00%
2024-09-12	0	0.500	0.330	0.500	-	-	0	0	-	0.500	0.330	0.500	-	-	0	-	0.00%
2024-09-11	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2024-09-10	0	0.500	0.410	0.500	0.495	0.500	9,000	4,475	0.4972	0.500	0.410	0.500	0.495	0.500	9,000	0.4972	-1.96%
2024-09-09	0	0.510	-	0.520	-	-	0	0	-	0.510	-	0.520	-	-	0	-	0.00%
2024-09-05	0	0.510	-	0.520	-	-	0	0	-	0.510	-	0.520	-	-	0	-	0.00%
2024-09-04	0	0.510	0.300	0.520	-	-	0	0	-	0.510	0.300	0.520	-	-	0	-	0.00%
2024-09-03	0	0.510	-	0.520	-	-	0	0	-	0.510	-	0.520	-	-	0	-	0.00%
2024-09-02	0	0.510	-	0.510	-	-	0	0	-	0.510	-	0.510	-	-	0	-	0.00%
2024-08-30	0	0.510	0.410	0.510	-	-	0	0	-	0.510	0.410	0.510	-	-	0	-	-1.92%
2024-08-29	0	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2024-08-28	0	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2024-08-27	0	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2024-08-26	0	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2024-08-23	0	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2024-08-22	0	0.520	0.455	0.520	0.510	0.520	2,000	1,030	0.5150	0.520	0.455	0.520	0.510	0.520	2,000	0.5150	4.00%
2024-08-21	0	0.500	0.360	0.520	-	-	0	0	-	0.500	0.360	0.520	-	-	0	-	0.00%
2024-08-20	0	0.500	0.280	0.520	-	-	0	0	-	0.500	0.280	0.520	-	-	0	-	0.00%
2024-08-19	0	0.500	-	0.520	-	-	0	0	-	0.500	-	0.520	-	-	0	-	0.00%
2024-08-16	0	0.500	-	0.520	-	-	0	0	-	0.500	-	0.520	-	-	0	-	0.00%
2024-08-15	0	0.500	-	0.520	-	-	0	0	-	0.500	-	0.520	-	-	0	-	0.00%
2024-08-14	0	0.500	-	0.520	-	-	0	0	-	0.500	-	0.520	-	-	0	-	0.00%
2024-08-13	0	0.500	-	0.520	-	-	0	0	-	0.500	-	0.520	-	-	0	-	0.00%
2024-08-12	0	0.500	-	0.520	-	-	0	0	-	0.500	-	0.520	-	-	0	-	0.00%
2024-08-09	0	0.500	0.255	0.500	-	-	0	0	-	0.500	0.255	0.500	-	-	0	-	-1.96%
2024-08-08	0	0.510	-	0.510	-	-	0	0	-	0.510	-	0.510	-	-	0	-	-1.92%
2024-08-07	0	0.520	0.390	0.520	-	-	0	0	-	0.520	0.390	0.520	-	-	0	-	0.00%
2024-08-06	0	0.520	0.375	0.520	-	-	0	0	-	0.520	0.375	0.520	-	-	0	-	0.00%
2024-08-05	0	0.520	-	0.530	-	-	0	0	-	0.520	-	0.530	-	-	0	-	0.00%
2024-08-02	0	0.520	0.330	0.530	-	-	0	0	-	0.520	0.330	0.530	-	-	0	-	0.00%
2024-08-01	0	0.520	0.430	0.530	-	-	0	0	-	0.520	0.430	0.530	-	-	0	-	0.00%
2024-07-31	0	0.520	0.270	0.530	-	-	0	0	-	0.520	0.270	0.530	-	-	0	-	0.00%
2024-07-30	0	0.520	0.365	0.530	-	-	0	0	-	0.520	0.365	0.530	-	-	0	-	0.00%
2024-07-29	0	0.520	0.230	0.520	-	-	0	0	-	0.520	0.230	0.520	-	-	0	-	-1.89%
2024-07-26	0	0.530	-	0.530	0.530	0.530	1,000	530	0.5300	0.530	-	0.530	0.530	0.530	1,000	0.5300	6.00%
2024-07-25	0	0.500	0.500	0.540	0.480	0.480	6,000	2,880	0.4800	0.500	0.500	0.540	0.480	0.480	6,000	0.4800	4.17%
2024-07-24	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2024-07-23	0	0.480	0.250	0.480	-	-	0	0	-	0.480	0.250	0.480	-	-	0	-	-1.03%
2024-07-22	0	0.485	0.250	0.485	-	-	0	0	-	0.485	0.250	0.485	-	-	0	-	-1.02%
2024-07-19	0	0.490	0.250	0.490	-	-	0	0	-	0.490	0.250	0.490	-	-	0	-	-2.00%
2024-07-18	0	0.500	0.250	0.500	-	-	0	0	-	0.500	0.250	0.500	-	-	0	-	-5.66%
2024-07-17	0	0.530	0.250	0.530	0.530	0.530	1,000	530	0.5300	0.530	0.250	0.530	0.530	0.530	1,000	0.5300	10.42%
2024-07-16	0	0.480	0.380	0.480	-	-	0	0	-	0.480	0.380	0.480	-	-	0	-	0.00%
2024-07-15	0	0.480	0.380	0.480	-	-	0	0	-	0.480	0.380	0.480	-	-	0	-	0.00%
2024-07-12	0	0.480	0.250	0.480	-	-	0	0	-	0.480	0.250	0.480	-	-	0	-	-2.04%
2024-07-11	0	0.490	0.310	0.490	-	-	0	0	-	0.490	0.310	0.490	-	-	0	-	-2.00%
2024-07-10	0	0.500	0.390	0.500	-	-	0	0	-	0.500	0.390	0.500	-	-	0	-	-7.41%
2024-07-09	0	0.540	0.500	0.540	0.540	0.540	1,000	540	0.5400	0.540	0.500	0.540	0.540	0.540	1,000	0.5400	11.34%
2024-07-08	0	0.485	0.320	0.485	-	-	0	0	-	0.485	0.320	0.485	-	-	0	-	0.00%
2024-07-05	0	0.485	-	0.485	-	-	0	0	-	0.485	-	0.485	-	-	0	-	-1.02%
2024-07-04	0	0.490	-	0.490	-	-	0	0	-	0.490	-	0.490	-	-	0	-	-2.00%
2024-07-03	0	0.500	-	0.550	-	-	0	0	-	0.500	-	0.550	-	-	0	-	0.00%
2024-07-02	0	0.500	0.345	0.500	-	-	0	0	-	0.500	0.345	0.500	-	-	0	-	-5.66%
2024-06-28	0	0.530	0.360	0.530	-	-	0	0	-	0.530	0.360	0.530	-	-	0	-	0.00%
2024-06-27	0	0.530	0.495	0.530	0.530	0.530	1,000	530	0.5300	0.530	0.495	0.530	0.530	0.530	1,000	0.5300	12.77%
2024-06-26	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	-2.08%
2024-06-25	0	0.480	0.350	0.480	-	-	0	0	-	0.480	0.350	0.480	-	-	0	-	-2.04%
2024-06-24	0	0.490	0.390	0.530	-	-	0	0	-	0.490	0.390	0.530	-	-	0	-	0.00%
2024-06-21	0	0.490	-	0.550	-	-	0	0	-	0.490	-	0.550	-	-	0	-	0.00%
2024-06-20	0	0.490	0.425	0.490	-	-	0	0	-	0.490	0.425	0.490	-	-	0	-	0.00%
2024-06-19	0	0.490	-	0.540	-	-	0	0	-	0.490	-	0.540	-	-	0	-	0.00%
2024-06-18	0	0.490	0.370	0.490	-	-	0	0	-	0.490	0.370	0.490	-	-	0	-	-9.26%
2024-06-17	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	-3.57%
2024-06-14	0	0.560	0.415	0.560	0.560	0.560	1,000	560	0.5600	0.560	0.415	0.560	0.560	0.560	1,000	0.5600	9.80%
2024-06-13	0	0.510	0.460	0.590	-	-	0	0	-	0.510	0.460	0.590	-	-	0	-	0.00%
2024-06-12	0	0.510	0.405	0.510	-	-	0	0	-	0.510	0.405	0.510	-	-	0	-	0.00%
2024-06-11	0	0.510	0.405	0.590	-	-	0	0	-	0.510	0.405	0.590	-	-	0	-	0.00%
2024-06-07	0	0.510	0.405	0.590	-	-	0	0	-	0.510	0.405	0.590	-	-	0	-	0.00%
2024-06-06	0	0.510	0.480	0.570	0.490	0.510	11,000	5,520	0.5018	0.510	0.480	0.570	0.490	0.510	11,000	0.5018	-10.53%
2024-06-05	0	0.570	0.435	0.610	-	-	0	0	-	0.570	0.435	0.610	-	-	0	-	0.00%
2024-06-04	0	0.570	0.520	0.570	0.580	0.580	1,000	580	0.5800	0.570	0.520	0.570	0.580	0.580	1,000	0.5800	15.15%
2024-06-03	0	0.495	0.460	0.500	0.495	0.550	21,000	10,560	0.5029	0.495	0.460	0.500	0.495	0.550	21,000	0.5029	-20.16%
2024-05-31	0	0.620	0.520	0.620	-	-	0	0	-	0.620	0.520	0.620	-	-	0	-	0.00%
2024-05-30	0	0.620	0.495	0.620	0.620	0.620	1,000	620	0.6200	0.620	0.495	0.620	0.620	0.620	1,000	0.6200	6.90%
2024-05-29	0	0.580	0.495	0.580	-	-	0	0	-	0.580	0.495	0.580	-	-	0	-	0.00%
2024-05-28	0	0.580	0.475	0.580	0.580	0.580	1,000	580	0.5800	0.580	0.475	0.580	0.580	0.580	1,000	0.5800	5.45%
2024-05-27	0	0.550	0.485	0.550	0.485	0.550	6,000	2,975	0.4958	0.550	0.485	0.550	0.485	0.550	6,000	0.4958	17.02%
2024-05-24	0	0.470	0.445	0.540	0.445	0.470	8,000	3,695	0.4619	0.470	0.445	0.540	0.445	0.470	8,000	0.4619	4.44%
2024-05-23	0	0.450	0.420	0.450	0.430	0.450	14,000	6,280	0.4486	0.450	0.420	0.450	0.430	0.450	14,000	0.4486	-6.25%
2024-05-22	0	0.480	0.455	0.500	0.480	0.550	73,000	38,680	0.5299	0.480	0.455	0.500	0.480	0.550	73,000	0.5299	-22.58%
2024-05-21	0	0.620	0.450	0.620	-	-	0	0	-	0.620	0.450	0.620	-	-	0	-	0.00%
2024-05-20	0	0.620	-	0.620	0.620	0.620	1,000	620	0.6200	0.620	-	0.620	0.620	0.620	1,000	0.6200	3.33%
2024-05-17	0	0.600	-	0.630	-	-	0	0	-	0.600	-	0.630	-	-	0	-	0.00%
2024-05-16	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-05-14	0	0.600	-	0.640	-	-	0	0	-	0.600	-	0.640	-	-	0	-	0.00%
2024-05-13	0	0.600	0.260	0.640	-	-	0	0	-	0.600	0.260	0.640	-	-	0	-	0.00%
2024-05-10	0	0.600	-	0.680	0.600	0.600	1,000	600	0.6000	0.600	-	0.680	0.600	0.600	1,000	0.6000	15.38%
2024-05-09	0	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2024-05-08	0	0.520	-	0.620	-	-	0	0	-	0.520	-	0.620	-	-	0	-	0.00%
2024-05-07	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2024-05-06	0	0.520	0.500	0.600	0.520	0.520	2,000	1,040	0.5200	0.520	0.500	0.600	0.520	0.520	2,000	0.5200	-13.33%
2024-05-03	0	0.600	0.330	0.620	-	-	0	0	-	0.600	0.330	0.620	-	-	0	-	0.00%
2024-05-02	0	0.600	-	0.640	-	-	0	0	-	0.600	-	0.640	-	-	0	-	0.00%
2024-04-30	0	0.600	0.350	0.600	-	-	0	0	-	0.600	0.350	0.600	-	-	0	-	0.00%
2024-04-29	0	0.600	0.480	0.640	-	-	0	0	-	0.600	0.480	0.640	-	-	0	-	0.00%
2024-04-26	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-04-25	0	0.600	-	0.640	-	-	0	0	-	0.600	-	0.640	-	-	0	-	0.00%
2024-04-24	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	-6.25%
2024-04-23	0	0.640	0.320	0.650	0.640	0.640	1,000	640	0.6400	0.640	0.320	0.650	0.640	0.640	1,000	0.6400	8.47%
2024-04-22	0	0.590	-	0.600	0.590	0.590	1,000	590	0.5900	0.590	-	0.600	0.590	0.590	1,000	0.5900	7.27%
2024-04-19	0	0.550	0.255	0.550	-	-	0	0	-	0.550	0.255	0.550	-	-	0	-	-8.33%
2024-04-18	0	0.600	0.255	0.600	-	-	0	0	-	0.600	0.255	0.600	-	-	0	-	-4.76%
2024-04-17	0	0.630	0.280	0.650	-	-	0	0	-	0.630	0.280	0.650	-	-	0	-	0.00%
2024-04-16	0	0.630	0.420	0.650	-	-	0	0	-	0.630	0.420	0.650	-	-	0	-	0.00%
2024-04-15	0	0.630	0.255	0.630	-	-	0	0	-	0.630	0.255	0.630	-	-	0	-	-3.08%
2024-04-12	0	0.650	0.255	0.650	-	-	0	0	-	0.650	0.255	0.650	-	-	0	-	0.00%
2024-04-11	0	0.650	0.340	0.650	0.650	0.650	17,000	11,050	0.6500	0.650	0.340	0.650	0.650	0.650	17,000	0.6500	1.56%
2024-04-10	0	0.640	0.420	0.640	-	-	0	0	-	0.640	0.420	0.640	-	-	0	-	0.00%
2024-04-09	0	0.640	0.510	0.660	-	-	0	0	-	0.640	0.510	0.660	-	-	0	-	0.00%
2024-04-08	0	0.640	0.255	0.640	-	-	0	0	-	0.640	0.255	0.640	-	-	0	-	0.00%
2024-04-05	0	0.640	0.255	0.670	-	-	0	0	-	0.640	0.255	0.670	-	-	0	-	0.00%
2024-04-03	0	0.640	0.255	0.660	-	-	0	0	-	0.640	0.255	0.660	-	-	0	-	0.00%
2024-04-02	0	0.640	-	0.660	-	-	0	0	-	0.640	-	0.660	-	-	0	-	0.00%
2024-03-28	0	0.640	-	0.660	-	-	0	0	-	0.640	-	0.660	-	-	0	-	0.00%
2024-03-27	0	0.640	-	0.670	-	-	0	0	-	0.640	-	0.670	-	-	0	-	0.00%
2024-03-26	0	0.640	-	0.650	-	-	0	0	-	0.640	-	0.650	-	-	0	-	0.00%
2024-03-25	0	0.640	-	0.650	-	-	0	0	-	0.640	-	0.650	-	-	0	-	0.00%
2024-03-22	0	0.640	-	0.640	-	-	0	0	-	0.640	-	0.640	-	-	0	-	-1.54%
2024-03-21	0	0.650	-	0.660	-	-	0	0	-	0.650	-	0.660	-	-	0	-	0.00%
2024-03-20	0	0.650	0.510	0.650	-	-	0	0	-	0.650	0.510	0.650	-	-	0	-	-1.52%
2024-03-19	0	0.660	0.290	0.670	-	-	0	0	-	0.660	0.290	0.670	-	-	0	-	0.00%
2024-03-18	0	0.660	0.500	0.660	-	-	0	0	-	0.660	0.500	0.660	-	-	0	-	0.00%
2024-03-15	0	0.660	-	0.670	-	-	0	0	-	0.660	-	0.670	-	-	0	-	0.00%
2024-03-14	0	0.660	0.570	0.670	-	-	0	0	-	0.660	0.570	0.670	-	-	0	-	0.00%
2024-03-13	0	0.660	0.550	0.660	-	-	0	0	-	0.660	0.550	0.660	-	-	0	-	-1.49%
2024-03-12	0	0.670	-	0.680	-	-	0	0	-	0.670	-	0.680	-	-	0	-	0.00%
2024-03-11	0	0.670	0.410	0.680	-	-	0	0	-	0.670	0.410	0.680	-	-	0	-	0.00%
2024-03-08	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2024-03-07	0	0.670	-	0.700	0.670	0.670	1,000	670	0.6700	0.670	-	0.700	0.670	0.670	1,000	0.6700	17.54%
2024-03-06	0	0.570	-	0.570	-	-	0	0	-	0.570	-	0.570	-	-	0	-	-1.72%
2024-03-05	0	0.580	-	0.600	-	-	0	0	-	0.580	-	0.600	-	-	0	-	0.00%
2024-03-04	0	0.580	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2024-03-01	0	0.580	0.260	0.580	-	-	0	0	-	0.580	0.260	0.580	-	-	0	-	-1.69%
2024-02-29	0	0.590	0.490	0.590	-	-	0	0	-	0.590	0.490	0.590	-	-	0	-	0.00%
2024-02-28	0	0.590	0.246	-	-	-	1,000	700	0.7000	0.590	0.246	-	-	-	1,000	0.7000	0.00%
2024-02-27	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2024-02-26	0	0.590	0.360	0.590	-	-	0	0	-	0.590	0.360	0.590	-	-	0	-	0.00%
2024-02-23	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2024-02-22	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2024-02-21	0	0.590	0.520	0.600	0.590	0.590	150,000	88,500	0.5900	0.590	0.520	0.600	0.590	0.590	150,000	0.5900	-1.67%
2024-02-20	0	0.600	-	-	0.600	0.600	651,000	390,700	0.6002	0.600	-	-	0.600	0.600	651,000	0.6002	1.69%
2024-02-19	0	0.590	0.540	0.590	0.590	0.590	560,000	330,400	0.5900	0.590	0.540	0.590	0.590	0.590	560,000	0.5900	-1.67%
2024-02-16	0	0.600	0.500	0.650	0.600	0.600	1,700,000	1,020,000	0.6000	0.600	0.500	0.650	0.600	0.600	1,700,000	0.6000	0.00%
2024-02-15	0	0.600	0.350	-	0.600	0.600	1,100,000	660,000	0.6000	0.600	0.350	-	0.600	0.600	1,100,000	0.6000	0.00%
2024-02-14	0	0.600	0.250	0.600	-	-	0	0	-	0.600	0.250	0.600	-	-	0	-	0.00%
2024-02-09	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-02-08	0	0.600	0.500	0.600	-	-	0	0	-	0.600	0.500	0.600	-	-	0	-	0.00%
2024-02-07	0	0.600	0.540	0.600	0.590	0.600	22,000	13,010	0.5914	0.600	0.540	0.600	0.590	0.600	22,000	0.5914	0.00%
2024-02-06	0	0.600	0.540	0.600	-	-	0	0	-	0.600	0.540	0.600	-	-	0	-	0.00%
2024-02-05	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2024-02-02	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2024-02-01	0	0.600	0.485	0.600	-	-	0	0	-	0.600	0.485	0.600	-	-	0	-	0.00%
2024-01-31	0	0.600	0.305	-	-	-	0	0	-	0.600	0.305	-	-	-	0	-	0.00%
2024-01-30	0	0.600	0.295	0.600	-	-	0	0	-	0.600	0.295	0.600	-	-	0	-	0.00%
2024-01-29	0	0.600	0.480	0.600	0.600	0.600	6,000	3,600	0.6000	0.600	0.480	0.600	0.600	0.600	6,000	0.6000	17.65%
2024-01-26	0	0.510	0.470	-	0.510	0.510	1,000	510	0.5100	0.510	0.470	-	0.510	0.510	1,000	0.5100	2.00%
2024-01-25	0	0.500	0.435	0.500	-	-	0	0	-	0.500	0.435	0.500	-	-	0	-	0.00%
2024-01-24	0	0.500	0.430	0.500	-	-	0	0	-	0.500	0.430	0.500	-	-	0	-	0.00%
2024-01-23	0	0.500	0.445	0.530	-	-	0	0	-	0.500	0.445	0.530	-	-	0	-	0.00%
2024-01-22	0	0.500	0.450	0.495	0.405	0.500	214,000	89,275	0.4172	0.500	0.450	0.495	0.405	0.500	214,000	0.4172	0.00%
2024-01-19	0	0.500	0.320	0.500	-	-	0	0	-	0.500	0.320	0.500	-	-	0	-	0.00%
2024-01-18	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2024-01-17	0	0.500	0.460	0.500	0.500	0.500	25,000	12,500	0.5000	0.500	0.460	0.500	0.500	0.500	25,000	0.5000	-15.25%
2024-01-16	0	0.590	0.540	0.590	-	-	0	0	-	0.590	0.540	0.590	-	-	0	-	-4.84%
2024-01-15	0	0.620	0.540	0.610	-	-	0	0	-	0.620	0.540	0.610	-	-	0	-	-7.46%
2024-01-12	0	0.670	0.620	0.670	0.620	0.690	12,000	8,140	0.6783	0.670	0.620	0.670	0.620	0.690	12,000	0.6783	0.00%
2024-01-11	0	0.670	0.560	-	-	-	0	0	-	0.670	0.560	-	-	-	0	-	0.00%
2024-01-10	0	0.670	0.560	0.700	-	-	0	0	-	0.670	0.560	0.700	-	-	0	-	0.00%
2024-01-09	0	0.670	0.570	0.700	-	-	0	0	-	0.670	0.570	0.700	-	-	0	-	0.00%
2024-01-08	0	0.670	0.620	0.670	0.660	0.670	8,000	5,330	0.6663	0.670	0.620	0.670	0.660	0.670	8,000	0.6663	3.08%
2024-01-05	0	0.650	0.550	-	-	-	0	0	-	0.650	0.550	-	-	-	0	-	0.00%
2024-01-04	0	0.650	0.550	-	-	-	0	0	-	0.650	0.550	-	-	-	0	-	0.00%
2024-01-03	0	0.650	0.560	0.720	-	-	0	0	-	0.650	0.560	0.720	-	-	0	-	0.00%
2024-01-02	0	0.650	0.560	-	-	-	0	0	-	0.650	0.560	-	-	-	0	-	0.00%
2023-12-29	0	0.650	0.650	0.700	0.600	0.600	350,000	210,000	0.6000	0.650	0.650	0.700	0.600	0.600	350,000	0.6000	6.56%
2023-12-28	0	0.610	0.540	-	-	-	0	0	-	0.610	0.540	-	-	-	0	-	0.00%
2023-12-27	0	0.610	0.540	-	-	-	0	0	-	0.610	0.540	-	-	-	0	-	0.00%
2023-12-22	0	0.610	0.540	-	-	-	0	0	-	0.610	0.540	-	-	-	0	-	0.00%
2023-12-21	0	0.610	0.540	-	-	-	0	0	-	0.610	0.540	-	-	-	0	-	0.00%
2023-12-20	0	0.610	0.540	-	-	-	0	0	-	0.610	0.540	-	-	-	0	-	0.00%
2023-12-19	0	0.610	0.550	-	-	-	0	0	-	0.610	0.550	-	-	-	0	-	0.00%
2023-12-18	0	0.610	0.570	-	-	-	0	0	-	0.610	0.570	-	-	-	0	-	0.00%
2023-12-15	0	0.610	0.540	-	-	-	0	0	-	0.610	0.540	-	-	-	0	-	0.00%
2023-12-14	0	0.610	0.580	0.600	0.520	0.620	35,000	20,050	0.5729	0.610	0.580	0.600	0.520	0.620	35,000	0.5729	1.67%
2023-12-13	0	0.600	0.550	-	-	-	0	0	-	0.600	0.550	-	-	-	0	-	0.00%
2023-12-12	0	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	-3.23%
2023-12-11	0	0.620	0.570	0.620	0.520	0.620	8,000	4,680	0.5850	0.620	0.570	0.620	0.520	0.620	8,000	0.5850	-6.06%
2023-12-08	0	0.660	0.590	0.700	-	-	0	0	-	0.660	0.590	0.700	-	-	0	-	0.00%
2023-12-07	0	0.660	0.600	0.700	-	-	0	0	-	0.660	0.600	0.700	-	-	0	-	0.00%
2023-12-06	0	0.660	0.660	-	-	-	0	0	-	0.660	0.660	-	-	-	0	-	0.00%
2023-12-05	0	0.660	0.600	-	-	-	0	0	-	0.660	0.600	-	-	-	0	-	0.00%
2023-12-04	0	0.660	0.580	0.660	0.560	0.660	29,000	17,900	0.6172	0.660	0.580	0.660	0.560	0.660	29,000	0.6172	-1.49%
2023-12-01	0	0.670	0.640	0.700	0.600	0.670	13,000	8,430	0.6485	0.670	0.640	0.700	0.600	0.670	13,000	0.6485	4.69%
2023-11-30	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	-1.54%
2023-11-29	0	0.650	0.600	0.650	0.560	0.650	9,000	5,590	0.6211	0.650	0.600	0.650	0.560	0.650	9,000	0.6211	0.00%
2023-11-28	0	0.650	0.620	0.650	0.600	0.650	17,000	10,520	0.6188	0.650	0.620	0.650	0.600	0.650	17,000	0.6188	0.00%
2023-11-27	0	0.650	0.620	0.650	0.610	0.670	25,000	15,910	0.6364	0.650	0.620	0.650	0.610	0.670	25,000	0.6364	-2.99%
2023-11-24	0	0.670	0.580	0.670	-	-	0	0	-	0.670	0.580	0.670	-	-	0	-	0.00%
2023-11-23	0	0.670	0.640	0.670	0.600	0.670	26,000	16,450	0.6327	0.670	0.640	0.670	0.600	0.670	26,000	0.6327	0.00%
2023-11-22	0	0.670	0.610	0.670	-	-	0	0	-	0.670	0.610	0.670	-	-	0	-	-4.29%
2023-11-21	0	0.700	0.610	0.700	-	-	0	0	-	0.700	0.610	0.700	-	-	0	-	0.00%
2023-11-20	0	0.700	0.610	0.700	-	-	0	0	-	0.700	0.610	0.700	-	-	0	-	-2.78%
2023-11-17	0	0.720	0.670	0.720	0.720	0.720	4,000	2,880	0.7200	0.720	0.670	0.720	0.720	0.720	4,000	0.7200	0.00%
2023-11-16	0	0.720	0.610	0.720	-	-	0	0	-	0.720	0.610	0.720	-	-	0	-	0.00%
2023-11-15	0	0.720	0.630	0.720	-	-	0	0	-	0.720	0.630	0.720	-	-	0	-	0.00%
2023-11-14	0	0.720	0.610	0.720	-	-	0	0	-	0.720	0.610	0.720	-	-	0	-	0.00%
2023-11-13	0	0.720	0.630	0.720	-	-	0	0	-	0.720	0.630	0.720	-	-	0	-	0.00%
2023-11-10	0	0.720	0.620	0.730	-	-	0	0	-	0.720	0.620	0.730	-	-	0	-	0.00%
2023-11-09	0	0.720	0.610	0.720	-	-	0	0	-	0.720	0.610	0.720	-	-	0	-	0.00%
2023-11-08	0	0.720	0.610	0.730	-	-	0	0	-	0.720	0.610	0.730	-	-	0	-	0.00%
2023-11-07	0	0.720	0.610	0.730	-	-	0	0	-	0.720	0.610	0.730	-	-	0	-	0.00%
2023-11-06	0	0.720	0.610	0.730	-	-	0	0	-	0.720	0.610	0.730	-	-	0	-	0.00%
2023-11-03	0	0.720	0.610	0.720	-	-	0	0	-	0.720	0.610	0.720	-	-	0	-	0.00%
2023-11-02	0	0.720	0.610	0.720	-	-	0	0	-	0.720	0.610	0.720	-	-	0	-	0.00%
2023-11-01	0	0.720	0.630	0.730	-	-	0	0	-	0.720	0.630	0.730	-	-	0	-	0.00%
2023-10-31	0	0.720	0.610	0.720	-	-	0	0	-	0.720	0.610	0.720	-	-	0	-	0.00%
2023-10-30	0	0.720	0.660	0.720	0.720	0.720	3,000	2,160	0.7200	0.720	0.660	0.720	0.720	0.720	3,000	0.7200	2.86%
2023-10-27	0	0.700	0.610	0.720	-	-	0	0	-	0.700	0.610	0.720	-	-	0	-	0.00%
2023-10-26	0	0.700	0.610	0.720	-	-	0	0	-	0.700	0.610	0.720	-	-	0	-	0.00%
2023-10-25	0	0.700	0.610	0.720	-	-	0	0	-	0.700	0.610	0.720	-	-	0	-	0.00%
2023-10-24	0	0.700	0.610	0.720	-	-	0	0	-	0.700	0.610	0.720	-	-	0	-	0.00%
2023-10-20	0	0.700	0.610	0.710	-	-	0	0	-	0.700	0.610	0.710	-	-	0	-	0.00%
2023-10-19	0	0.700	0.620	0.730	-	-	0	0	-	0.700	0.620	0.730	-	-	0	-	0.00%
2023-10-18	0	0.700	0.620	0.730	-	-	0	0	-	0.700	0.620	0.730	-	-	0	-	0.00%
2023-10-17	0	0.700	0.620	0.730	-	-	0	0	-	0.700	0.620	0.730	-	-	0	-	0.00%
2023-10-16	0	0.700	0.620	0.720	-	-	0	0	-	0.700	0.620	0.720	-	-	0	-	0.00%
2023-10-13	0	0.700	0.630	0.710	-	-	0	0	-	0.700	0.630	0.710	-	-	0	-	0.00%
2023-10-12	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2023-10-11	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2023-10-10	0	0.700	0.620	0.710	-	-	0	0	-	0.700	0.620	0.710	-	-	0	-	0.00%
2023-10-09	0	0.700	0.640	0.730	0.600	0.700	2,000	1,300	0.6500	0.700	0.640	0.730	0.600	0.700	2,000	0.6500	-4.11%
2023-10-06	0	0.730	0.650	0.730	-	-	0	0	-	0.730	0.650	0.730	-	-	0	-	0.00%
2023-10-05	0	0.730	0.630	0.730	-	-	0	0	-	0.730	0.630	0.730	-	-	0	-	0.00%
2023-10-04	0	0.730	0.620	0.730	-	-	0	0	-	0.730	0.620	0.730	-	-	0	-	0.00%
2023-10-03	0	0.730	0.630	0.730	-	-	0	0	-	0.730	0.630	0.730	-	-	0	-	0.00%
2023-09-29	0	0.730	0.630	0.740	-	-	0	0	-	0.730	0.630	0.740	-	-	0	-	0.00%
2023-09-28	0	0.730	0.630	0.730	-	-	0	0	-	0.730	0.630	0.730	-	-	0	-	0.00%
2023-09-27	0	0.730	0.700	0.730	0.700	0.730	4,000	2,860	0.7150	0.730	0.700	0.730	0.700	0.730	4,000	0.7150	1.39%
2023-09-26	0	0.720	0.630	0.730	-	-	0	0	-	0.720	0.630	0.730	-	-	0	-	0.00%
2023-09-25	0	0.720	0.610	0.730	-	-	0	0	-	0.720	0.610	0.730	-	-	0	-	0.00%
2023-09-22	0	0.720	0.680	0.720	0.670	0.720	7,000	4,940	0.7057	0.720	0.680	0.720	0.670	0.720	7,000	0.7057	2.86%
2023-09-21	0	0.700	0.610	0.720	-	-	0	0	-	0.700	0.610	0.720	-	-	0	-	0.00%
2023-09-20	0	0.700	0.610	0.720	-	-	0	0	-	0.700	0.610	0.720	-	-	0	-	0.00%
2023-09-19	0	0.700	0.610	0.720	-	-	0	0	-	0.700	0.610	0.720	-	-	0	-	0.00%
2023-09-18	0	0.700	0.590	0.720	-	-	0	0	-	0.700	0.590	0.720	-	-	0	-	0.00%
2023-09-15	0	0.700	0.590	0.710	-	-	0	0	-	0.700	0.590	0.710	-	-	0	-	0.00%
2023-09-14	0	0.700	0.610	0.700	-	-	0	0	-	0.700	0.610	0.700	-	-	0	-	0.00%
2023-09-13	0	0.700	0.700	0.710	0.550	0.680	10,000	6,120	0.6120	0.700	0.700	0.710	0.550	0.680	10,000	0.6120	0.00%
2023-09-12	0	0.700	0.590	0.720	-	-	0	0	-	0.700	0.590	0.720	-	-	0	-	0.00%
2023-09-11	0	0.700	0.600	0.730	-	-	0	0	-	0.700	0.600	0.730	-	-	0	-	0.00%
2023-09-07	0	0.700	0.600	0.720	-	-	0	0	-	0.700	0.600	0.720	-	-	0	-	0.00%
2023-09-06	0	0.700	0.620	0.710	-	-	0	0	-	0.700	0.620	0.710	-	-	0	-	0.00%
2023-09-05	0	0.700	0.650	0.710	0.560	0.730	5,000	3,330	0.6660	0.700	0.650	0.710	0.560	0.730	5,000	0.6660	-2.78%
2023-09-04	0	0.720	0.450	0.730	-	-	0	0	-	0.720	0.450	0.730	-	-	0	-	0.00%
2023-08-31	0	0.720	0.610	0.730	-	-	0	0	-	0.720	0.610	0.730	-	-	0	-	0.00%
2023-08-30	0	0.720	0.680	0.720	0.720	0.720	7,000	5,040	0.7200	0.720	0.680	0.720	0.720	0.720	7,000	0.7200	2.86%
2023-08-29	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2023-08-28	0	0.700	0.500	0.700	-	-	0	0	-	0.700	0.500	0.700	-	-	0	-	0.00%
2023-08-25	0	0.700	0.550	0.720	-	-	0	0	-	0.700	0.550	0.720	-	-	0	-	0.00%
2023-08-24	0	0.700	0.520	0.730	-	-	0	0	-	0.700	0.520	0.730	-	-	0	-	0.00%
2023-08-23	0	0.700	0.700	0.730	-	-	0	0	-	0.700	0.700	0.730	-	-	0	-	6.06%
2023-08-22	0	0.660	0.660	0.730	0.660	0.730	13,000	9,080	0.6985	0.660	0.660	0.730	0.660	0.730	13,000	0.6985	-9.59%
2023-08-21	0	0.730	0.435	0.730	-	-	0	0	-	0.730	0.435	0.730	-	-	0	-	0.00%
2023-08-18	0	0.730	0.730	0.750	-	-	0	0	-	0.730	0.730	0.750	-	-	0	-	1.39%
2023-08-17	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2023-08-16	0	0.720	0.510	0.720	-	-	0	0	-	0.720	0.510	0.720	-	-	0	-	0.00%
2023-08-15	0	0.720	-	0.730	-	-	0	0	-	0.720	-	0.730	-	-	0	-	0.00%
2023-08-14	0	0.720	-	0.730	-	-	0	0	-	0.720	-	0.730	-	-	0	-	0.00%
2023-08-11	0	0.720	-	0.740	-	-	0	0	-	0.720	-	0.740	-	-	0	-	0.00%
2023-08-10	0	0.720	0.580	0.760	-	-	0	0	-	0.720	0.580	0.760	-	-	0	-	0.00%
2023-08-09	0	0.720	0.530	0.960	-	-	0	0	-	0.720	0.530	0.960	-	-	0	-	0.00%
2023-08-08	0	0.720	-	0.740	-	-	0	0	-	0.720	-	0.740	-	-	0	-	0.00%
2023-08-07	0	0.720	0.660	0.720	0.720	0.720	8,000	5,760	0.7200	0.720	0.660	0.720	0.720	0.720	8,000	0.7200	2.86%
2023-08-04	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2023-08-03	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	-1.41%
2023-08-02	0	0.710	-	0.720	-	-	0	0	-	0.710	-	0.720	-	-	0	-	0.00%
2023-08-01	0	0.710	-	0.720	-	-	0	0	-	0.710	-	0.720	-	-	0	-	0.00%
2023-07-31	0	0.710	0.610	0.720	-	-	0	0	-	0.710	0.610	0.720	-	-	0	-	0.00%
2023-07-28	0	0.710	0.660	0.710	0.710	0.710	7,000	4,970	0.7100	0.710	0.660	0.710	0.710	0.710	7,000	0.7100	1.43%
2023-07-27	0	0.700	0.510	0.730	-	-	0	0	-	0.700	0.510	0.730	-	-	0	-	0.00%
2023-07-26	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2023-07-25	0	0.700	-	0.730	-	-	0	0	-	0.700	-	0.730	-	-	0	-	0.00%
2023-07-24	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2023-07-21	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2023-07-20	0	0.700	0.550	0.700	-	-	0	0	-	0.700	0.550	0.700	-	-	0	-	0.00%
2023-07-19	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2023-07-18	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2023-07-14	0	0.700	0.640	0.700	-	-	0	0	-	0.700	0.640	0.700	-	-	0	-	0.00%
2023-07-13	0	0.700	0.550	0.700	-	-	0	0	-	0.700	0.550	0.700	-	-	0	-	0.00%
2023-07-12	0	0.700	0.640	0.700	0.590	0.700	7,000	4,620	0.6600	0.700	0.640	0.700	0.590	0.700	7,000	0.6600	2.94%
2023-07-11	0	0.680	0.650	0.680	0.475	0.680	76,000	42,755	0.5626	0.680	0.650	0.680	0.475	0.680	76,000	0.5626	-5.56%
2023-07-10	0	0.720	0.560	0.720	-	-	0	0	-	0.720	0.560	0.720	-	-	0	-	-1.37%
2023-07-07	0	0.730	-	0.730	-	-	0	0	-	0.730	-	0.730	-	-	0	-	0.00%
2023-07-06	0	0.730	0.620	0.730	-	-	0	0	-	0.730	0.620	0.730	-	-	0	-	0.00%
2023-07-05	0	0.730	0.640	0.730	-	-	0	0	-	0.730	0.640	0.730	-	-	0	-	0.00%
2023-07-04	0	0.730	0.680	0.730	0.680	0.740	19,000	13,240	0.6968	0.730	0.680	0.730	0.680	0.740	19,000	0.6968	-3.95%
2023-07-03	0	0.760	0.610	0.760	-	-	0	0	-	0.760	0.610	0.760	-	-	0	-	0.00%
2023-06-30	0	0.760	0.255	0.760	-	-	0	0	-	0.760	0.255	0.760	-	-	0	-	0.00%
2023-06-29	0	0.760	0.670	0.760	-	-	0	0	-	0.760	0.670	0.760	-	-	0	-	0.00%
2023-06-28	0	0.760	0.530	0.770	-	-	0	0	-	0.760	0.530	0.770	-	-	0	-	0.00%
2023-06-27	0	0.760	0.760	0.780	0.740	0.740	3,000	2,220	0.7400	0.760	0.760	0.780	0.740	0.740	3,000	0.7400	-2.56%
2023-06-26	0	0.780	0.300	0.780	-	-	0	0	-	0.780	0.300	0.780	-	-	0	-	0.00%
2023-06-23	0	0.780	0.405	0.780	-	-	0	0	-	0.780	0.405	0.780	-	-	0	-	0.00%
2023-06-21	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2023-06-20	0	0.780	0.425	0.780	-	-	0	0	-	0.780	0.425	0.780	-	-	0	-	0.00%
2023-06-19	0	0.780	0.420	0.800	-	-	0	0	-	0.780	0.420	0.800	-	-	0	-	0.00%
2023-06-16	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2023-06-15	0	0.780	0.700	0.790	-	-	0	0	-	0.780	0.700	0.790	-	-	0	-	0.00%
2023-06-14	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2023-06-13	0	0.780	0.730	0.780	0.730	0.780	5,000	3,820	0.7640	0.780	0.730	0.780	0.730	0.780	5,000	0.7640	2.63%
2023-06-12	0	0.760	0.510	0.760	-	-	0	0	-	0.760	0.510	0.760	-	-	0	-	0.00%
2023-06-09	0	0.760	-	0.760	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
2023-06-08	0	0.760	-	0.760	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
2023-06-07	0	0.760	-	0.770	-	-	0	0	-	0.760	-	0.770	-	-	0	-	0.00%
2023-06-06	0	0.760	-	0.770	-	-	0	0	-	0.760	-	0.770	-	-	0	-	0.00%
2023-06-05	0	0.760	0.730	0.760	0.730	0.760	4,000	2,980	0.7450	0.760	0.730	0.760	0.730	0.760	4,000	0.7450	4.11%
2023-06-02	0	0.730	0.520	0.760	-	-	0	0	-	0.730	0.520	0.760	-	-	0	-	0.00%
2023-06-01	0	0.730	-	0.780	-	-	0	0	-	0.730	-	0.780	-	-	0	-	0.00%
2023-05-31	0	0.730	0.495	0.770	-	-	0	0	-	0.730	0.495	0.770	-	-	0	-	0.00%
2023-05-30	0	0.730	0.700	0.780	-	-	0	0	-	0.730	0.700	0.780	-	-	0	-	0.00%
2023-05-29	0	0.730	0.700	0.770	0.620	0.740	7,000	4,910	0.7014	0.730	0.700	0.770	0.620	0.740	7,000	0.7014	1.39%
2023-05-25	0	0.720	0.490	0.780	-	-	0	0	-	0.720	0.490	0.780	-	-	0	-	0.00%
2023-05-24	0	0.720	0.650	0.770	-	-	0	0	-	0.720	0.650	0.770	-	-	0	-	0.00%
2023-05-23	0	0.720	0.236	0.780	-	-	0	0	-	0.720	0.236	0.780	-	-	0	-	0.00%
2023-05-22	0	0.720	-	0.780	-	-	0	0	-	0.720	-	0.780	-	-	0	-	0.00%
2023-05-19	0	0.720	0.650	0.760	0.700	0.740	7,000	4,990	0.7129	0.720	0.650	0.760	0.700	0.740	7,000	0.7129	-2.70%
2023-05-18	0	0.740	0.680	0.760	-	-	0	0	-	0.740	0.680	0.760	-	-	0	-	0.00%
2023-05-17	0	0.740	0.670	0.760	-	-	0	0	-	0.740	0.670	0.760	-	-	0	-	0.00%
2023-05-16	0	0.740	0.740	0.780	0.690	0.780	10,000	7,560	0.7560	0.740	0.740	0.780	0.690	0.780	10,000	0.7560	-5.13%
2023-05-15	0	0.780	-	0.790	-	-	0	0	-	0.780	-	0.790	-	-	0	-	0.00%
2023-05-12	0	0.780	0.580	0.790	-	-	0	0	-	0.780	0.580	0.790	-	-	0	-	0.00%
2023-05-11	0	0.780	0.540	0.800	-	-	0	0	-	0.780	0.540	0.800	-	-	0	-	0.00%
2023-05-10	0	0.780	0.740	0.780	0.740	0.780	6,000	4,600	0.7667	0.780	0.740	0.780	0.740	0.780	6,000	0.7667	2.63%
2023-05-09	0	0.760	0.600	0.780	-	-	0	0	-	0.760	0.600	0.780	-	-	0	-	0.00%
2023-05-08	0	0.760	0.520	0.760	-	-	0	0	-	0.760	0.520	0.760	-	-	0	-	0.00%
2023-05-05	0	0.760	0.680	0.790	-	-	0	0	-	0.760	0.680	0.790	-	-	0	-	0.00%
2023-05-04	0	0.760	0.760	0.790	0.750	0.790	5,000	3,830	0.7660	0.760	0.760	0.790	0.750	0.790	5,000	0.7660	-2.56%
2023-05-03	0	0.780	0.530	0.780	-	-	0	0	-	0.780	0.530	0.780	-	-	0	-	0.00%
2023-05-02	0	0.780	0.680	0.780	-	-	0	0	-	0.780	0.680	0.780	-	-	0	-	0.00%
2023-04-28	0	0.780	0.610	0.780	-	-	0	0	-	0.780	0.610	0.780	-	-	0	-	0.00%
2023-04-27	0	0.780	0.680	0.780	0.720	0.780	4,000	3,000	0.7500	0.780	0.680	0.780	0.720	0.780	4,000	0.7500	5.41%
2023-04-26	0	0.740	0.620	0.780	-	-	0	0	-	0.740	0.620	0.780	-	-	0	-	0.00%
2023-04-25	0	0.740	-	0.800	-	-	0	0	-	0.740	-	0.800	-	-	0	-	0.00%
2023-04-24	0	0.740	0.650	0.800	-	-	0	0	-	0.740	0.650	0.800	-	-	0	-	0.00%
2023-04-21	0	0.740	-	0.790	-	-	0	0	-	0.740	-	0.790	-	-	0	-	0.00%
2023-04-20	0	0.740	0.740	0.800	0.720	0.760	4,000	2,960	0.7400	0.740	0.740	0.800	0.720	0.760	4,000	0.7400	-5.13%
2023-04-19	0	0.780	0.650	0.800	-	-	0	0	-	0.780	0.650	0.800	-	-	0	-	0.00%
2023-04-18	0	0.780	0.550	0.800	-	-	0	0	-	0.780	0.550	0.800	-	-	0	-	0.00%
2023-04-17	0	0.780	0.640	0.800	-	-	0	0	-	0.780	0.640	0.800	-	-	0	-	0.00%
2023-04-14	0	0.780	0.740	0.780	0.730	0.780	4,000	3,020	0.7550	0.780	0.740	0.780	0.730	0.780	4,000	0.7550	4.00%
2023-04-13	0	0.750	0.680	0.790	-	-	0	0	-	0.750	0.680	0.790	-	-	0	-	0.00%
2023-04-12	0	0.750	0.650	0.800	-	-	0	0	-	0.750	0.650	0.800	-	-	0	-	0.00%
2023-04-11	0	0.750	0.700	0.770	0.700	0.750	6,000	4,360	0.7267	0.750	0.700	0.770	0.700	0.750	6,000	0.7267	5.63%
2023-04-06	0	0.710	0.500	0.800	-	-	0	0	-	0.710	0.500	0.800	-	-	0	-	0.00%
2023-04-04	0	0.710	0.710	0.800	0.670	0.710	5,000	3,470	0.6940	0.710	0.710	0.800	0.670	0.710	5,000	0.6940	1.43%
2023-04-03	0	0.700	0.610	0.700	0.700	0.750	10,000	7,120	0.7120	0.700	0.610	0.700	0.700	0.750	10,000	0.7120	-5.41%
2023-03-31	0	0.740	0.495	0.850	-	-	0	0	-	0.740	0.495	0.850	-	-	0	-	0.00%
2023-03-30	0	0.740	0.660	0.800	-	-	0	0	-	0.740	0.660	0.800	-	-	0	-	0.00%
2023-03-29	0	0.740	0.740	0.750	0.670	0.750	3,000	2,090	0.6967	0.740	0.740	0.750	0.670	0.750	3,000	0.6967	-1.33%
2023-03-28	0	0.750	0.750	0.800	-	-	0	0	-	0.750	0.750	0.800	-	-	0	-	1.35%
2023-03-27	0	0.740	0.700	0.800	0.740	0.800	4,000	3,080	0.7700	0.740	0.700	0.800	0.740	0.800	4,000	0.7700	-3.90%
2023-03-24	0	0.770	0.640	0.790	-	-	0	0	-	0.770	0.640	0.790	-	-	0	-	0.00%
2023-03-23	0	0.770	0.680	0.800	-	-	0	0	-	0.770	0.680	0.800	-	-	0	-	0.00%
2023-03-22	0	0.770	0.660	0.800	-	-	0	0	-	0.770	0.660	0.800	-	-	0	-	0.00%
2023-03-21	0	0.770	0.760	0.800	0.710	0.770	8,000	6,040	0.7550	0.770	0.760	0.800	0.710	0.770	8,000	0.7550	2.67%
2023-03-20	0	0.750	0.730	0.820	-	-	0	0	-	0.750	0.730	0.820	-	-	0	-	0.00%
2023-03-17	0	0.750	0.700	0.850	-	-	0	0	-	0.750	0.700	0.850	-	-	0	-	0.00%
2023-03-16	0	0.750	0.750	0.850	-	-	0	0	-	0.750	0.750	0.850	-	-	0	-	2.74%
2023-03-15	0	0.730	0.690	0.850	-	-	0	0	-	0.730	0.690	0.850	-	-	0	-	0.00%
2023-03-14	0	0.730	0.435	0.800	-	-	0	0	-	0.730	0.435	0.800	-	-	0	-	0.00%
2023-03-13	0	0.730	0.740	0.980	0.730	0.740	7,000	5,160	0.7371	0.730	0.740	0.980	0.730	0.740	7,000	0.7371	2.82%
2023-03-10	0	0.710	0.630	0.790	-	-	0	0	-	0.710	0.630	0.790	-	-	0	-	0.00%
2023-03-09	0	0.710	0.700	0.790	-	-	0	0	-	0.710	0.700	0.790	-	-	0	-	0.00%
2023-03-08	0	0.710	0.450	0.800	-	-	0	0	-	0.710	0.450	0.800	-	-	0	-	0.00%
2023-03-07	0	0.710	0.710	0.880	0.680	0.700	6,000	4,160	0.6933	0.710	0.710	0.880	0.680	0.700	6,000	0.6933	7.58%
2023-03-06	0	0.660	0.560	0.790	-	-	0	0	-	0.660	0.560	0.790	-	-	0	-	0.00%
2023-03-03	0	0.660	0.660	0.690	0.650	0.660	11,000	7,190	0.6536	0.660	0.660	0.690	0.650	0.660	11,000	0.6536	-4.35%
2023-03-02	0	0.690	0.690	0.800	0.680	0.800	4,000	2,970	0.7425	0.690	0.690	0.800	0.680	0.800	4,000	0.7425	-9.21%
2023-03-01	0	0.760	0.720	0.770	0.570	0.800	7,000	5,220	0.7457	0.760	0.720	0.770	0.570	0.800	7,000	0.7457	2.70%
2023-02-28	0	0.740	0.600	0.790	-	-	0	0	-	0.740	0.600	0.790	-	-	0	-	0.00%
2023-02-27	0	0.740	0.520	0.800	-	-	0	0	-	0.740	0.520	0.800	-	-	0	-	0.00%
2023-02-24	0	0.740	0.730	0.850	-	-	0	0	-	0.740	0.730	0.850	-	-	0	-	0.00%
2023-02-23	0	0.740	0.740	0.800	0.740	0.800	5,000	3,880	0.7760	0.740	0.740	0.800	0.740	0.800	5,000	0.7760	5.71%
2023-02-22	0	0.700	0.650	0.860	-	-	0	0	-	0.700	0.650	0.860	-	-	0	-	0.00%
2023-02-21	0	0.700	0.700	0.800	0.690	0.800	7,000	5,270	0.7529	0.700	0.700	0.800	0.690	0.800	7,000	0.7529	2.94%
2023-02-20	0	0.680	0.650	0.780	-	-	0	0	-	0.680	0.650	0.780	-	-	0	-	0.00%
2023-02-17	0	0.680	0.680	0.940	0.680	0.680	9,000	6,120	0.6800	0.680	0.680	0.940	0.680	0.680	9,000	0.6800	-2.86%
2023-02-16	0	0.700	0.700	0.780	0.680	0.780	3,000	2,160	0.7200	0.700	0.700	0.780	0.680	0.780	3,000	0.7200	1.45%
2023-02-15	0	0.690	0.690	0.800	0.690	0.690	12,000	8,280	0.6900	0.690	0.690	0.800	0.690	0.690	12,000	0.6900	13.11%
2023-02-14	0	0.610	0.610	0.800	0.510	0.610	4,000	2,250	0.5625	0.610	0.610	0.800	0.510	0.610	4,000	0.5625	-1.61%
2023-02-13	0	0.620	0.620	0.800	0.620	0.620	8,000	4,960	0.6200	0.620	0.620	0.800	0.620	0.620	8,000	0.6200	0.00%
2023-02-10	0	0.620	0.480	0.630	-	-	0	0	-	0.620	0.480	0.630	-	-	0	-	0.00%
2023-02-09	0	0.620	-	0.630	-	-	0	0	-	0.620	-	0.630	-	-	0	-	0.00%
2023-02-08	0	0.620	0.480	0.620	0.620	0.620	1,000	620	0.6200	0.620	0.480	0.620	0.620	0.620	1,000	0.6200	0.00%
2023-02-07	0	0.620	0.430	0.750	-	-	0	0	-	0.620	0.430	0.750	-	-	0	-	0.00%
2023-02-06	0	0.620	-	0.770	-	-	0	0	-	0.620	-	0.770	-	-	0	-	0.00%
2023-02-03	0	0.620	0.500	0.790	-	-	0	0	-	0.620	0.500	0.790	-	-	0	-	0.00%
2023-02-02	0	0.620	0.370	0.620	-	-	0	0	-	0.620	0.370	0.620	-	-	0	-	0.00%
2023-02-01	0	0.620	0.500	0.750	-	-	0	0	-	0.620	0.500	0.750	-	-	0	-	0.00%
2023-01-31	0	0.620	0.405	0.770	-	-	0	0	-	0.620	0.405	0.770	-	-	0	-	0.00%
2023-01-30	0	0.620	0.450	0.720	-	-	0	0	-	0.620	0.450	0.720	-	-	0	-	0.00%
2023-01-27	0	0.620	-	0.750	-	-	3,000	2,370	0.7900	0.620	-	0.750	-	-	3,000	0.7900	0.00%
2023-01-26	0	0.620	0.600	0.650	0.620	0.620	16,000	9,920	0.6200	0.620	0.600	0.650	0.620	0.620	16,000	0.6200	-21.52%
2023-01-20	0	0.790	-	0.850	-	-	0	0	-	0.790	-	0.850	-	-	0	-	0.00%
2023-01-19	0	0.790	-	0.850	-	-	0	0	-	0.790	-	0.850	-	-	0	-	0.00%
2023-01-18	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
2023-01-17	0	0.790	0.260	0.800	-	-	0	0	-	0.790	0.260	0.800	-	-	0	-	0.00%
2023-01-16	0	0.790	-	0.800	-	-	0	0	-	0.790	-	0.800	-	-	0	-	0.00%
2023-01-13	0	0.790	-	0.800	-	-	0	0	-	0.790	-	0.800	-	-	0	-	0.00%
2023-01-12	0	0.790	-	0.790	0.790	0.790	600,000	474,000	0.7900	0.790	-	0.790	0.790	0.790	600,000	0.7900	0.00%
2023-01-11	0	0.790	-	0.940	-	-	0	0	-	0.790	-	0.940	-	-	0	-	0.00%
2023-01-10	0	0.790	0.590	0.930	-	-	0	0	-	0.790	0.590	0.930	-	-	0	-	0.00%
2023-01-09	0	0.790	-	0.800	0.790	0.790	600,000	474,000	0.7900	0.790	-	0.800	0.790	0.790	600,000	0.7900	-1.25%
2023-01-06	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2023-01-05	0	0.800	0.600	0.800	-	-	0	0	-	0.800	0.600	0.800	-	-	0	-	0.00%
2023-01-04	0	0.800	0.530	0.800	-	-	0	0	-	0.800	0.530	0.800	-	-	0	-	0.00%
2023-01-03	0	0.800	0.600	0.800	-	-	0	0	-	0.800	0.600	0.800	-	-	0	-	0.00%
2022-12-30	0	0.800	0.620	0.800	-	-	0	0	-	0.800	0.620	0.800	-	-	0	-	0.00%
2022-12-29	0	0.800	0.700	0.800	0.670	0.800	52,000	36,730	0.7063	0.800	0.700	0.800	0.670	0.800	52,000	0.7063	-15.79%
2022-12-28	0	0.950	0.760	0.910	-	-	0	0	-	0.950	0.760	0.910	-	-	0	-	-1.04%
2022-12-23	0	0.960	0.740	0.960	0.620	1.050	8,000	6,460	0.8075	0.960	0.740	0.960	0.620	1.050	8,000	0.8075	7.87%
2022-12-22	0	0.890	0.790	0.860	0.820	0.900	5,000	4,330	0.8660	0.890	0.790	0.860	0.820	0.900	5,000	0.8660	-9.18%
2022-12-21	0	0.980	0.920	0.980	0.950	1.110	13,000	13,080	1.0062	0.980	0.920	0.980	0.950	1.110	13,000	1.0062	-17.65%
2022-12-20	0	1.190	0.820	1.200	0.305	1.200	31,000	34,515	1.1134	1.190	0.820	1.200	0.305	1.200	31,000	1.1134	-0.83%
2022-12-19	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2022-12-16	0	1.200	1.200	1.400	-	-	0	0	-	1.200	1.200	1.400	-	-	0	-	0.00%
2022-12-15	0	1.200	0.980	1.200	0.980	1.200	5,000	5,780	1.1560	1.200	0.980	1.200	0.980	1.200	5,000	1.1560	22.45%
2022-12-14	0	0.980	0.980	1.080	0.700	1.000	122,000	115,680	0.9482	0.980	0.980	1.080	0.700	1.000	122,000	0.9482	-24.03%
2022-12-13	0	1.290	0.570	1.290	-	-	0	0	-	1.290	0.570	1.290	-	-	0	-	0.00%
2022-12-12	0	1.290	0.980	1.290	1.290	1.290	6,000	7,740	1.2900	1.290	0.980	1.290	1.290	1.290	6,000	1.2900	21.70%
2022-12-09	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-31	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-30	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-29	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-18	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-17	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-16	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-15	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-14	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-11	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-10	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-09	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-08	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-07	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-04	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-03	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-02	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-03-01	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-02-28	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-02-25	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-02-24	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-02-23	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-02-22	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-02-21	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-02-18	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-02-17	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-02-16	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-02-15	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-02-14	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-02-11	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-02-10	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-02-09	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-02-08	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-02-07	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-02-04	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-01-28	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-01-27	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-01-26	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-01-25	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-13	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-03-31	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-03-30	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-03-29	1	-	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
2021-03-26	0	1.060	0.960	1.060	1.010	1.090	409,000	426,690	1.0433	1.060	0.960	1.060	1.010	1.090	409,000	1.0433	-0.93%
2021-03-25	0	1.070	0.960	1.070	1.020	1.140	72,000	76,760	1.0661	1.070	0.960	1.070	1.020	1.140	72,000	1.0661	-3.60%
2021-03-24	0	1.110	1.020	1.100	1.070	1.160	227,000	250,360	1.1029	1.110	1.020	1.100	1.070	1.160	227,000	1.1029	-4.31%
2021-03-23	0	1.160	0.670	1.160	0.520	1.190	167,000	188,460	1.1285	1.160	0.670	1.160	0.520	1.190	167,000	1.1285	0.87%
2021-03-22	0	1.150	1.120	1.160	1.090	1.200	212,000	249,260	1.1758	1.150	1.120	1.160	1.090	1.200	212,000	1.1758	-4.17%
2021-03-19	0	1.200	-	1.200	1.170	1.200	9,000	10,710	1.1900	1.200	-	1.200	1.170	1.200	9,000	1.1900	-1.64%
2021-03-18	0	1.220	-	1.220	1.140	1.230	347,000	415,780	1.1982	1.220	-	1.220	1.140	1.230	347,000	1.1982	2.52%
2021-03-17	0	1.190	0.800	1.190	1.180	1.200	42,000	49,820	1.1862	1.190	0.800	1.190	1.180	1.200	42,000	1.1862	-0.83%
2021-03-16	0	1.200	-	1.200	1.180	1.240	279,000	330,290	1.1838	1.200	-	1.200	1.180	1.240	279,000	1.1838	-3.23%
2021-03-15	0	1.240	1.040	1.240	1.180	1.300	63,000	77,200	1.2254	1.240	1.040	1.240	1.180	1.300	63,000	1.2254	-6.06%
2021-03-12	0	1.320	1.270	1.320	1.320	1.320	2,000	2,640	1.3200	1.320	1.270	1.320	1.320	1.320	2,000	1.3200	0.00%
2021-03-11	0	1.320	1.270	1.320	1.260	1.320	5,000	6,540	1.3080	1.320	1.270	1.320	1.260	1.320	5,000	1.3080	0.00%
2021-03-10	0	1.320	1.280	1.320	1.280	1.320	5,000	6,520	1.3040	1.320	1.280	1.320	1.280	1.320	5,000	1.3040	0.00%
2021-03-09	0	1.320	1.260	1.320	1.270	1.320	4,000	5,230	1.3075	1.320	1.260	1.320	1.270	1.320	4,000	1.3075	0.00%
2021-03-08	0	1.320	1.300	1.320	1.320	1.320	1,000	1,320	1.3200	1.320	1.300	1.320	1.320	1.320	1,000	1.3200	-0.75%
2021-03-05	0	1.330	1.330	1.360	1.330	1.370	3,000	4,060	1.3533	1.330	1.330	1.360	1.330	1.370	3,000	1.3533	-6.99%
2021-03-04	0	1.430	1.370	1.430	1.430	1.430	2,000	2,860	1.4300	1.430	1.370	1.430	1.430	1.430	2,000	1.4300	0.00%
2021-03-03	0	1.430	1.370	1.430	1.430	1.430	2,000	2,860	1.4300	1.430	1.370	1.430	1.430	1.430	2,000	1.4300	0.00%
2021-03-02	0	1.430	1.370	1.430	1.430	1.430	2,000	2,860	1.4300	1.430	1.370	1.430	1.430	1.430	2,000	1.4300	0.00%
2021-03-01	0	1.430	1.370	1.440	1.430	1.430	3,000	4,290	1.4300	1.430	1.370	1.440	1.430	1.430	3,000	1.4300	-0.69%
2021-02-26	0	1.440	1.380	1.430	1.440	1.440	3,000	4,320	1.4400	1.440	1.380	1.430	1.440	1.440	3,000	1.4400	0.00%
2021-02-25	0	1.440	1.370	1.440	1.380	1.450	10,000	14,000	1.4000	1.440	1.370	1.440	1.380	1.450	10,000	1.4000	-0.69%
2021-02-24	0	1.450	1.390	1.450	1.490	1.490	3,000	4,470	1.4900	1.450	1.390	1.450	1.490	1.490	3,000	1.4900	-2.03%
2021-02-23	0	1.480	1.370	1.480	1.480	1.480	2,000	2,960	1.4800	1.480	1.370	1.480	1.480	1.480	2,000	1.4800	-0.67%
2021-02-22	0	1.490	1.390	1.490	1.500	1.500	12,000	18,000	1.5000	1.490	1.390	1.490	1.500	1.500	12,000	1.5000	-0.67%
2021-02-19	0	1.500	1.400	1.500	1.500	1.500	2,000	3,000	1.5000	1.500	1.400	1.500	1.500	1.500	2,000	1.5000	0.67%
2021-02-18	0	1.490	1.360	1.490	1.490	1.490	3,000	4,470	1.4900	1.490	1.360	1.490	1.490	1.490	3,000	1.4900	-0.67%
2021-02-17	0	1.500	1.390	1.500	1.500	1.500	10,000	15,000	1.5000	1.500	1.390	1.500	1.500	1.500	10,000	1.5000	0.00%
2021-02-16	0	1.500	1.370	1.500	1.500	1.500	2,000	3,000	1.5000	1.500	1.370	1.500	1.500	1.500	2,000	1.5000	0.00%
2021-02-11	0	1.500	1.330	1.500	1.500	1.500	2,000	3,000	1.5000	1.500	1.330	1.500	1.500	1.500	2,000	1.5000	0.00%
2021-02-10	0	1.500	1.310	1.500	1.500	1.500	3,000	4,500	1.5000	1.500	1.310	1.500	1.500	1.500	3,000	1.5000	3.45%
2021-02-09	0	1.450	1.310	1.450	1.450	1.450	2,000	2,900	1.4500	1.450	1.310	1.450	1.450	1.450	2,000	1.4500	0.00%
2021-02-08	0	1.450	1.350	1.450	1.300	1.450	52,000	75,100	1.4442	1.450	1.350	1.450	1.300	1.450	52,000	1.4442	0.00%
2021-02-05	0	1.450	1.350	1.460	1.450	1.450	2,000	2,900	1.4500	1.450	1.350	1.460	1.450	1.450	2,000	1.4500	-1.36%
2021-02-04	0	1.470	1.310	1.470	1.370	1.480	7,000	10,020	1.4314	1.470	1.310	1.470	1.370	1.480	7,000	1.4314	-0.68%
2021-02-03	0	1.480	1.370	1.480	1.480	1.480	2,000	2,960	1.4800	1.480	1.370	1.480	1.480	1.480	2,000	1.4800	0.00%
2021-02-02	0	1.480	1.370	1.480	1.350	1.510	5,000	7,190	1.4380	1.480	1.370	1.480	1.350	1.510	5,000	1.4380	-1.99%
2021-02-01	0	1.510	1.340	1.510	1.510	1.510	2,000	3,020	1.5100	1.510	1.340	1.510	1.510	1.510	2,000	1.5100	-0.66%
2021-01-29	0	1.520	1.300	1.520	1.510	1.520	3,000	4,550	1.5167	1.520	1.300	1.520	1.510	1.520	3,000	1.5167	4.11%
2021-01-28	0	1.460	1.360	1.460	1.460	1.460	2,000	2,920	1.4600	1.460	1.360	1.460	1.460	1.460	2,000	1.4600	0.00%
2021-01-27	0	1.460	1.360	1.460	1.460	1.460	2,000	2,920	1.4600	1.460	1.360	1.460	1.460	1.460	2,000	1.4600	0.00%
2021-01-26	0	1.460	1.330	1.460	1.460	1.460	2,000	2,920	1.4600	1.460	1.330	1.460	1.460	1.460	2,000	1.4600	0.00%
2021-01-25	0	1.460	1.370	1.460	1.460	1.460	4,000	5,840	1.4600	1.460	1.370	1.460	1.460	1.460	4,000	1.4600	0.00%
2021-01-22	0	1.460	1.330	-	1.460	1.460	1,000	1,460	1.4600	1.460	1.330	-	1.460	1.460	1,000	1.4600	0.00%
2021-01-21	0	1.460	1.350	1.460	1.460	1.470	603,000	880,420	1.4601	1.460	1.350	1.460	1.460	1.470	603,000	1.4601	-0.68%
2021-01-20	0	1.470	1.330	1.470	1.470	1.470	3,000	4,410	1.4700	1.470	1.330	1.470	1.470	1.470	3,000	1.4700	0.00%
2021-01-19	0	1.470	1.330	1.470	1.470	1.470	2,000	2,940	1.4700	1.470	1.330	1.470	1.470	1.470	2,000	1.4700	0.00%
2021-01-18	0	1.470	1.350	1.470	1.470	1.480	2,000	2,950	1.4750	1.470	1.350	1.470	1.470	1.480	2,000	1.4750	-0.68%
2021-01-15	0	1.480	1.370	1.480	1.480	1.480	4,000	5,920	1.4800	1.480	1.370	1.480	1.480	1.480	4,000	1.4800	0.00%
2021-01-14	0	1.480	1.350	1.480	1.480	1.480	3,000	4,440	1.4800	1.480	1.350	1.480	1.480	1.480	3,000	1.4800	0.00%
2021-01-13	0	1.480	1.370	1.480	1.490	1.490	2,000	2,980	1.4900	1.480	1.370	1.480	1.490	1.490	2,000	1.4900	-0.67%
2021-01-12	0	1.490	1.370	1.490	1.490	1.490	2,000	2,980	1.4900	1.490	1.370	1.490	1.490	1.490	2,000	1.4900	0.00%
2021-01-11	0	1.490	1.370	1.500	1.330	1.490	12,000	16,280	1.3567	1.490	1.370	1.500	1.330	1.490	12,000	1.3567	-1.97%
2021-01-08	0	1.520	1.330	1.520	1.520	1.520	3,000	4,560	1.5200	1.520	1.330	1.520	1.520	1.520	3,000	1.5200	0.00%
2021-01-07	0	1.520	1.330	1.520	1.510	1.520	7,000	10,610	1.5157	1.520	1.330	1.520	1.510	1.520	7,000	1.5157	0.00%
2021-01-06	0	1.520	1.250	1.520	1.500	1.520	2,000	3,020	1.5100	1.520	1.250	1.520	1.500	1.520	2,000	1.5100	7.04%
2021-01-05	0	1.420	1.300	1.420	1.420	1.420	4,000	5,680	1.4200	1.420	1.300	1.420	1.420	1.420	4,000	1.4200	0.00%
2021-01-04	0	1.420	1.320	1.420	1.420	1.420	3,000	4,260	1.4200	1.420	1.320	1.420	1.420	1.420	3,000	1.4200	0.00%
2020-12-31	0	1.420	1.360	1.420	1.420	1.430	4,000	5,690	1.4225	1.420	1.360	1.420	1.420	1.430	4,000	1.4225	-1.39%
2020-12-30	0	1.440	1.360	1.430	1.430	1.450	3,000	4,310	1.4367	1.440	1.360	1.430	1.430	1.450	3,000	1.4367	6.67%
2020-12-29	0	1.350	1.300	1.350	1.350	1.550	19,000	25,850	1.3605	1.350	1.300	1.350	1.350	1.550	19,000	1.3605	-10.60%
2020-12-28	0	1.510	1.350	1.510	1.510	1.510	3,000	4,530	1.5100	1.510	1.350	1.510	1.510	1.510	3,000	1.5100	-1.31%
2020-12-24	0	1.530	1.350	1.530	1.530	1.530	2,000	3,060	1.5300	1.530	1.350	1.530	1.530	1.530	2,000	1.5300	-1.29%
2020-12-23	0	1.550	1.350	1.550	1.550	1.550	3,000	4,650	1.5500	1.550	1.350	1.550	1.550	1.550	3,000	1.5500	0.00%
2020-12-22	0	1.550	1.350	1.550	1.550	1.550	2,000	3,100	1.5500	1.550	1.350	1.550	1.550	1.550	2,000	1.5500	0.00%
2020-12-21	0	1.550	1.350	1.550	1.550	1.550	35,000	54,250	1.5500	1.550	1.350	1.550	1.550	1.550	35,000	1.5500	1.97%
2020-12-18	0	1.520	1.350	1.520	1.520	1.520	3,000	4,560	1.5200	1.520	1.350	1.520	1.520	1.520	3,000	1.5200	0.66%
2020-12-17	0	1.510	1.350	1.510	1.510	1.510	2,000	3,020	1.5100	1.510	1.350	1.510	1.510	1.510	2,000	1.5100	0.00%
2020-12-16	0	1.510	1.350	1.510	1.510	1.510	3,000	4,530	1.5100	1.510	1.350	1.510	1.510	1.510	3,000	1.5100	0.67%
2020-12-15	0	1.500	1.380	1.500	1.500	1.500	3,000	4,500	1.5000	1.500	1.380	1.500	1.500	1.500	3,000	1.5000	0.00%
2020-12-14	0	1.500	1.310	1.500	1.500	1.500	4,000	6,000	1.5000	1.500	1.310	1.500	1.500	1.500	4,000	1.5000	0.00%
2020-12-11	0	1.500	1.310	1.500	1.500	1.500	2,000	3,000	1.5000	1.500	1.310	1.500	1.500	1.500	2,000	1.5000	3.45%
2020-12-10	0	1.450	1.310	-	1.450	1.450	1,000	1,450	1.4500	1.450	1.310	-	1.450	1.450	1,000	1.4500	7.41%
2020-12-09	0	1.350	1.140	1.350	1.350	1.350	9,000	12,150	1.3500	1.350	1.140	1.350	1.350	1.350	9,000	1.3500	0.00%
2020-12-08	0	1.350	1.140	1.350	1.350	1.490	3,000	4,330	1.4433	1.350	1.140	1.350	1.350	1.490	3,000	1.4433	-8.78%
2020-12-07	0	1.480	1.320	1.480	1.480	1.480	2,000	2,960	1.4800	1.480	1.320	1.480	1.480	1.480	2,000	1.4800	0.00%
2020-12-04	0	1.480	1.350	1.480	1.480	1.480	1,000	1,480	1.4800	1.480	1.350	1.480	1.480	1.480	1,000	1.4800	0.00%
2020-12-03	0	1.480	1.300	1.480	1.480	1.480	2,000	2,960	1.4800	1.480	1.300	1.480	1.480	1.480	2,000	1.4800	0.00%
2020-12-02	0	1.480	1.300	1.480	1.480	1.480	1,000	1,480	1.4800	1.480	1.300	1.480	1.480	1.480	1,000	1.4800	-0.67%
2020-12-01	0	1.490	1.300	1.490	1.490	1.490	3,000	4,470	1.4900	1.490	1.300	1.490	1.490	1.490	3,000	1.4900	-0.67%
2020-11-30	0	1.500	1.300	1.500	1.500	1.500	5,000	7,500	1.5000	1.500	1.300	1.500	1.500	1.500	5,000	1.5000	3.45%
2020-11-27	0	1.450	1.300	1.450	1.450	1.450	52,000	75,400	1.4500	1.450	1.300	1.450	1.450	1.450	52,000	1.4500	-0.68%
2020-11-26	0	1.460	1.330	1.460	1.460	1.460	1,000	1,460	1.4600	1.460	1.330	1.460	1.460	1.460	1,000	1.4600	-0.68%
2020-11-25	0	1.470	1.350	1.480	1.470	1.470	5,000	7,350	1.4700	1.470	1.350	1.480	1.470	1.470	5,000	1.4700	-0.68%
2020-11-24	0	1.480	1.320	1.480	1.480	1.480	2,000	2,960	1.4800	1.480	1.320	1.480	1.480	1.480	2,000	1.4800	0.00%
2020-11-23	0	1.480	1.340	1.480	1.480	1.480	1,000	1,480	1.4800	1.480	1.340	1.480	1.480	1.480	1,000	1.4800	-0.67%
2020-11-20	0	1.490	1.310	1.490	1.490	1.490	5,000	7,450	1.4900	1.490	1.310	1.490	1.490	1.490	5,000	1.4900	1.36%
2020-11-19	0	1.470	1.330	1.470	1.470	1.470	2,000	2,940	1.4700	1.470	1.330	1.470	1.470	1.470	2,000	1.4700	0.00%
2020-11-18	0	1.470	1.350	1.470	1.470	1.470	1,000	1,470	1.4700	1.470	1.350	1.470	1.470	1.470	1,000	1.4700	-0.68%
2020-11-17	0	1.480	1.340	1.480	1.480	1.480	3,000	4,440	1.4800	1.480	1.340	1.480	1.480	1.480	3,000	1.4800	-0.67%
2020-11-16	0	1.490	1.280	1.490	1.490	1.490	4,000	5,960	1.4900	1.490	1.280	1.490	1.490	1.490	4,000	1.4900	2.76%
2020-11-13	0	1.450	1.280	1.450	1.460	1.460	2,000	2,920	1.4600	1.450	1.280	1.450	1.460	1.460	2,000	1.4600	-0.68%
2020-11-12	0	1.460	1.280	1.460	1.460	1.460	2,000	2,920	1.4600	1.460	1.280	1.460	1.460	1.460	2,000	1.4600	-0.68%
2020-11-11	0	1.470	1.280	1.470	1.470	1.480	72,000	106,510	1.4793	1.470	1.280	1.470	1.470	1.480	72,000	1.4793	-0.68%
2020-11-10	0	1.480	1.300	1.480	1.480	1.480	4,000	5,920	1.4800	1.480	1.300	1.480	1.480	1.480	4,000	1.4800	-1.33%
2020-11-09	0	1.500	1.300	1.500	1.500	1.500	6,000	9,000	1.5000	1.500	1.300	1.500	1.500	1.500	6,000	1.5000	0.67%
2020-11-06	0	1.490	1.300	1.490	1.490	1.490	9,000	13,410	1.4900	1.490	1.300	1.490	1.490	1.490	9,000	1.4900	2.05%
2020-11-05	0	1.460	1.330	1.460	1.460	1.460	2,000	2,920	1.4600	1.460	1.330	1.460	1.460	1.460	2,000	1.4600	0.00%
2020-11-04	0	1.460	1.300	1.460	1.460	1.460	3,000	4,380	1.4600	1.460	1.300	1.460	1.460	1.460	3,000	1.4600	0.00%
2020-11-03	0	1.460	1.320	1.460	1.430	1.460	2,000	2,890	1.4450	1.460	1.320	1.460	1.430	1.460	2,000	1.4450	-0.68%
2020-11-02	0	1.470	1.330	1.470	1.470	1.470	11,000	16,170	1.4700	1.470	1.330	1.470	1.470	1.470	11,000	1.4700	-0.68%
2020-10-30	0	1.480	1.300	1.480	1.480	1.480	2,000	2,960	1.4800	1.480	1.300	1.480	1.480	1.480	2,000	1.4800	0.00%
2020-10-29	0	1.480	1.300	1.480	1.480	1.480	8,000	11,840	1.4800	1.480	1.300	1.480	1.480	1.480	8,000	1.4800	1.37%
2020-10-28	0	1.460	1.300	1.460	1.460	1.460	3,000	4,380	1.4600	1.460	1.300	1.460	1.460	1.460	3,000	1.4600	0.00%
2020-10-27	0	1.460	1.310	1.470	1.460	1.470	8,000	11,750	1.4688	1.460	1.310	1.470	1.460	1.470	8,000	1.4688	-1.35%
2020-10-23	0	1.480	1.290	1.480	1.480	1.480	18,000	26,640	1.4800	1.480	1.290	1.480	1.480	1.480	18,000	1.4800	1.37%
2020-10-22	0	1.460	1.270	1.460	1.460	1.460	2,000	2,920	1.4600	1.460	1.270	1.460	1.460	1.460	2,000	1.4600	0.00%
2020-10-21	0	1.460	1.270	1.460	1.460	1.460	1,000	1,460	1.4600	1.460	1.270	1.460	1.460	1.460	1,000	1.4600	0.00%
2020-10-20	0	1.460	1.270	1.460	1.460	1.470	16,000	23,510	1.4694	1.460	1.270	1.460	1.460	1.470	16,000	1.4694	8.15%
2020-10-19	0	1.350	1.280	1.350	1.350	1.350	4,000	5,400	1.3500	1.350	1.280	1.350	1.350	1.350	4,000	1.3500	0.00%
2020-10-16	0	1.350	1.280	1.350	1.350	1.350	5,000	6,750	1.3500	1.350	1.280	1.350	1.350	1.350	5,000	1.3500	0.00%
2020-10-15	0	1.350	1.280	1.350	1.350	1.350	3,000	4,050	1.3500	1.350	1.280	1.350	1.350	1.350	3,000	1.3500	0.00%
2020-10-14	0	1.350	1.260	1.360	1.260	1.360	7,000	9,210	1.3157	1.350	1.260	1.360	1.260	1.360	7,000	1.3157	0.00%
2020-10-12	0	1.350	1.240	1.350	1.350	1.350	4,000	5,400	1.3500	1.350	1.240	1.350	1.350	1.350	4,000	1.3500	0.00%
2020-10-09	0	1.350	1.240	1.350	1.340	1.350	8,000	10,740	1.3425	1.350	1.240	1.350	1.340	1.350	8,000	1.3425	0.75%
2020-10-08	0	1.340	1.250	1.340	1.340	1.340	4,000	5,360	1.3400	1.340	1.250	1.340	1.340	1.340	4,000	1.3400	0.00%
2020-10-07	0	1.340	1.260	1.340	1.340	1.340	7,000	9,380	1.3400	1.340	1.260	1.340	1.340	1.340	7,000	1.3400	0.00%
2020-10-06	0	1.340	1.270	1.340	1.340	1.360	7,000	9,460	1.3514	1.340	1.270	1.340	1.340	1.360	7,000	1.3514	-1.47%
2020-10-05	0	1.360	1.250	1.360	1.360	1.360	3,000	4,080	1.3600	1.360	1.250	1.360	1.360	1.360	3,000	1.3600	0.00%
2020-09-30	0	1.360	1.360	-	1.350	1.350	8,000	10,800	1.3500	1.360	1.360	-	1.350	1.350	8,000	1.3500	0.74%
2020-09-29	0	1.350	1.260	1.350	1.350	1.350	5,000	6,750	1.3500	1.350	1.260	1.350	1.350	1.350	5,000	1.3500	0.00%
2020-09-28	0	1.350	1.260	1.350	1.350	1.350	7,000	9,450	1.3500	1.350	1.260	1.350	1.350	1.350	7,000	1.3500	0.00%
2020-09-25	0	1.350	1.250	1.360	1.220	1.360	26,000	34,020	1.3085	1.350	1.250	1.360	1.220	1.360	26,000	1.3085	-0.74%
2020-09-24	0	1.360	1.210	1.360	1.360	1.360	6,000	8,160	1.3600	1.360	1.210	1.360	1.360	1.360	6,000	1.3600	0.00%
2020-09-23	0	1.360	1.100	1.360	1.360	1.360	15,000	20,400	1.3600	1.360	1.100	1.360	1.360	1.360	15,000	1.3600	0.00%
2020-09-22	0	1.360	1.100	1.360	1.360	1.360	5,000	6,800	1.3600	1.360	1.100	1.360	1.360	1.360	5,000	1.3600	0.00%
2020-09-21	0	1.360	1.120	1.360	1.360	1.360	9,000	12,240	1.3600	1.360	1.120	1.360	1.360	1.360	9,000	1.3600	0.00%
2020-09-18	0	1.360	1.200	1.360	1.360	1.360	7,000	9,520	1.3600	1.360	1.200	1.360	1.360	1.360	7,000	1.3600	0.00%
2020-09-17	0	1.360	1.200	1.360	1.360	1.360	9,000	12,240	1.3600	1.360	1.200	1.360	1.360	1.360	9,000	1.3600	0.00%
2020-09-16	0	1.360	1.230	1.360	1.360	1.360	5,000	6,800	1.3600	1.360	1.230	1.360	1.360	1.360	5,000	1.3600	0.00%
2020-09-15	0	1.360	1.230	1.360	1.360	1.360	12,000	16,320	1.3600	1.360	1.230	1.360	1.360	1.360	12,000	1.3600	0.00%
2020-09-14	0	1.360	1.260	1.360	1.360	1.360	9,000	12,240	1.3600	1.360	1.260	1.360	1.360	1.360	9,000	1.3600	0.00%
2020-09-11	0	1.360	1.260	1.360	1.240	1.360	17,000	22,510	1.3241	1.360	1.260	1.360	1.240	1.360	17,000	1.3241	0.00%
2020-09-10	0	1.360	1.200	1.360	1.360	1.360	4,000	5,440	1.3600	1.360	1.200	1.360	1.360	1.360	4,000	1.3600	0.00%
2020-09-09	0	1.360	1.220	1.360	1.360	1.360	13,000	17,680	1.3600	1.360	1.220	1.360	1.360	1.360	13,000	1.3600	-0.73%
2020-09-08	0	1.370	1.200	1.370	1.370	1.370	9,000	12,330	1.3700	1.370	1.200	1.370	1.370	1.370	9,000	1.3700	-2.14%
2020-09-07	0	1.400	1.280	1.400	1.400	1.400	5,000	7,000	1.4000	1.400	1.280	1.400	1.400	1.400	5,000	1.4000	-2.78%
2020-09-04	0	1.440	1.250	1.440	1.350	1.440	22,000	29,880	1.3582	1.440	1.250	1.440	1.350	1.440	22,000	1.3582	-0.69%
2020-09-03	0	1.450	1.270	1.450	1.450	1.460	8,000	11,620	1.4525	1.450	1.270	1.450	1.450	1.460	8,000	1.4525	-1.36%
2020-09-02	0	1.470	1.270	1.470	1.470	1.470	7,000	10,290	1.4700	1.470	1.270	1.470	1.470	1.470	7,000	1.4700	0.00%
2020-09-01	0	1.470	1.250	1.470	1.470	1.470	4,000	5,880	1.4700	1.470	1.250	1.470	1.470	1.470	4,000	1.4700	1.38%
2020-08-31	0	1.450	1.250	1.450	1.400	1.450	8,000	11,500	1.4375	1.450	1.250	1.450	1.400	1.450	8,000	1.4375	-1.36%
2020-08-28	0	1.470	1.270	1.470	1.470	1.470	4,000	5,880	1.4700	1.470	1.270	1.470	1.470	1.470	4,000	1.4700	-0.68%
2020-08-27	0	1.480	1.280	1.480	1.490	1.490	5,000	7,450	1.4900	1.480	1.280	1.480	1.490	1.490	5,000	1.4900	2.07%
2020-08-26	0	1.450	1.280	1.450	1.400	1.450	6,000	8,600	1.4333	1.450	1.280	1.450	1.400	1.450	6,000	1.4333	-1.36%
2020-08-25	0	1.470	1.280	1.480	1.470	1.480	83,000	122,040	1.4704	1.470	1.280	1.480	1.470	1.480	83,000	1.4704	-0.68%
2020-08-24	0	1.480	1.280	1.480	1.490	1.500	12,000	17,940	1.4950	1.480	1.280	1.480	1.490	1.500	12,000	1.4950	0.68%
2020-08-21	0	1.470	1.280	1.470	1.470	1.470	4,000	5,880	1.4700	1.470	1.280	1.470	1.470	1.470	4,000	1.4700	0.00%
2020-08-20	0	1.470	1.280	1.470	1.450	1.480	10,000	14,680	1.4680	1.470	1.280	1.470	1.450	1.480	10,000	1.4680	1.38%
2020-08-19	0	1.450	1.340	1.450	1.450	1.450	2,000	2,900	1.4500	1.450	1.340	1.450	1.450	1.450	2,000	1.4500	-0.68%
2020-08-18	0	1.460	-	1.460	1.470	1.470	5,000	7,350	1.4700	1.460	-	1.460	1.470	1.470	5,000	1.4700	8.15%
2020-08-17	0	1.350	-	1.350	1.240	1.430	87,000	114,490	1.3160	1.350	-	1.350	1.240	1.430	87,000	1.3160	-6.90%
2020-08-14	0	1.450	-	1.450	1.450	1.450	2,000	2,900	1.4500	1.450	-	1.450	1.450	1.450	2,000	1.4500	4.32%
2020-08-13	0	1.390	1.200	1.390	1.390	1.400	9,000	12,580	1.3978	1.390	1.200	1.390	1.390	1.400	9,000	1.3978	-2.11%
2020-08-12	0	1.420	1.300	1.470	1.350	1.460	24,000	33,620	1.4008	1.420	1.300	1.470	1.350	1.460	24,000	1.4008	-5.33%
2020-08-11	0	1.500	-	1.500	1.490	1.500	20,000	29,890	1.4945	1.500	-	1.500	1.490	1.500	20,000	1.4945	0.67%
2020-08-10	0	1.490	1.290	1.490	1.470	1.500	17,000	25,290	1.4876	1.490	1.290	1.490	1.470	1.500	17,000	1.4876	7.97%
2020-08-07	0	1.380	1.110	1.380	1.330	1.410	120,000	163,000	1.3583	1.380	1.110	1.380	1.330	1.410	120,000	1.3583	-6.76%
2020-08-06	0	1.480	-	1.480	1.470	1.500	32,000	47,450	1.4828	1.480	-	1.480	1.470	1.500	32,000	1.4828	0.68%
2020-08-05	0	1.470	-	1.470	1.450	1.470	6,000	8,800	1.4667	1.470	-	1.470	1.450	1.470	6,000	1.4667	0.68%
2020-08-04	0	1.460	-	1.460	1.430	1.500	15,000	22,100	1.4733	1.460	-	1.460	1.430	1.500	15,000	1.4733	5.80%
2020-08-03	0	1.380	1.380	-	1.350	1.350	1,000	1,350	1.3500	1.380	1.380	-	1.350	1.350	1,000	1.3500	4.55%
2020-07-31	0	1.320	1.210	1.500	1.190	1.320	53,000	68,620	1.2947	1.320	1.210	1.500	1.190	1.320	53,000	1.2947	6.45%
2020-07-30	0	1.240	1.200	1.240	1.230	1.240	23,000	28,470	1.2378	1.240	1.200	1.240	1.230	1.240	23,000	1.2378	-1.59%
2020-07-29	0	1.260	1.260	1.500	1.230	1.230	41,000	50,430	1.2300	1.260	1.260	1.500	1.230	1.230	41,000	1.2300	3.28%
2020-07-28	0	1.220	1.170	1.300	1.220	1.230	26,000	31,940	1.2285	1.220	1.170	1.300	1.220	1.230	26,000	1.2285	0.00%
2020-07-27	0	1.220	1.160	1.220	1.170	1.260	56,000	68,340	1.2204	1.220	1.160	1.220	1.170	1.260	56,000	1.2204	-1.61%
2020-07-24	0	1.240	1.230	1.240	1.230	1.270	71,000	88,240	1.2428	1.240	1.230	1.240	1.230	1.270	71,000	1.2428	-2.36%
2020-07-23	0	1.270	1.200	1.270	1.190	1.280	264,000	320,720	1.2148	1.270	1.200	1.270	1.190	1.280	264,000	1.2148	4.96%
2020-07-22	0	1.210	1.180	1.210	1.180	1.230	1,579,000	1,889,440	1.1966	1.210	1.180	1.210	1.180	1.230	1,579,000	1.1966	-0.82%
2020-07-21	0	1.220	1.200	1.230	1.170	1.340	326,000	396,190	1.2153	1.220	1.200	1.230	1.170	1.340	326,000	1.2153	-15.86%
2020-07-20	0	1.450	1.200	1.450	1.420	1.450	7,000	10,030	1.4329	1.450	1.200	1.450	1.420	1.450	7,000	1.4329	0.00%
2020-07-17	0	1.450	1.200	1.450	1.450	1.450	2,000	2,900	1.4500	1.450	1.200	1.450	1.450	1.450	2,000	1.4500	0.00%
2020-07-16	0	1.450	1.200	1.450	1.450	1.450	3,000	4,350	1.4500	1.450	1.200	1.450	1.450	1.450	3,000	1.4500	0.00%
2020-07-15	0	1.450	1.210	1.450	1.400	1.450	42,000	59,190	1.4093	1.450	1.210	1.450	1.400	1.450	42,000	1.4093	0.69%
2020-07-14	0	1.440	1.310	1.440	1.400	1.450	28,000	40,190	1.4354	1.440	1.310	1.440	1.400	1.450	28,000	1.4354	-0.69%
2020-07-13	0	1.450	-	1.450	1.420	1.500	18,000	25,900	1.4389	1.450	-	1.450	1.420	1.500	18,000	1.4389	0.00%
2020-07-10	0	1.450	1.050	1.450	1.400	1.500	13,000	18,720	1.4400	1.450	1.050	1.450	1.400	1.500	13,000	1.4400	2.11%
2020-07-09	0	1.420	-	1.420	1.470	1.470	1,000	1,470	1.4700	1.420	-	1.420	1.470	1.470	1,000	1.4700	-5.33%
2020-07-08	0	1.500	-	1.500	1.420	1.500	8,000	11,550	1.4438	1.500	-	1.500	1.420	1.500	8,000	1.4438	3.45%
2020-07-07	0	1.450	-	1.450	1.450	1.500	4,000	5,850	1.4625	1.450	-	1.450	1.450	1.500	4,000	1.4625	0.00%
2020-07-06	0	1.450	-	1.450	1.460	1.500	3,000	4,420	1.4733	1.450	-	1.450	1.460	1.500	3,000	1.4733	-3.33%
2020-07-03	0	1.500	-	1.500	1.500	1.500	1,000	1,500	1.5000	1.500	-	1.500	1.500	1.500	1,000	1.5000	1.35%
2020-07-02	0	1.480	1.280	1.480	1.480	1.480	3,000	4,440	1.4800	1.480	1.280	1.480	1.480	1.480	3,000	1.4800	0.00%
2020-06-30	0	1.480	-	1.480	1.480	1.480	2,000	2,960	1.4800	1.480	-	1.480	1.480	1.480	2,000	1.4800	0.00%
2020-06-29	0	1.480	-	1.480	1.480	1.480	3,000	4,440	1.4800	1.480	-	1.480	1.480	1.480	3,000	1.4800	0.00%
2020-06-26	0	1.480	0.800	1.480	1.480	1.480	2,000	2,960	1.4800	1.480	0.800	1.480	1.480	1.480	2,000	1.4800	0.68%
2020-06-24	0	1.470	0.780	1.470	1.470	1.500	3,000	4,470	1.4900	1.470	0.780	1.470	1.470	1.500	3,000	1.4900	0.68%
2020-06-23	0	1.460	0.540	1.460	1.460	1.490	4,000	5,900	1.4750	1.460	0.540	1.460	1.460	1.490	4,000	1.4750	0.00%
2020-06-22	0	1.460	1.260	1.460	1.470	1.470	2,000	2,940	1.4700	1.460	1.260	1.460	1.470	1.470	2,000	1.4700	-2.01%
2020-06-19	0	1.490	-	1.500	1.490	1.490	1,000	1,490	1.4900	1.490	-	1.500	1.490	1.490	1,000	1.4900	-0.67%
2020-06-18	0	1.500	-	1.500	1.500	1.500	2,000	3,000	1.5000	1.500	-	1.500	1.500	1.500	2,000	1.5000	-1.32%
2020-06-17	0	1.520	1.410	1.520	1.520	1.520	1,000	1,520	1.5200	1.520	1.410	1.520	1.520	1.520	1,000	1.5200	-0.65%
2020-06-16	0	1.530	1.400	1.530	1.510	1.530	2,000	3,040	1.5200	1.530	1.400	1.530	1.510	1.530	2,000	1.5200	2.00%
2020-06-15	0	1.500	1.410	1.500	1.480	1.500	2,000	2,980	1.4900	1.500	1.410	1.500	1.480	1.500	2,000	1.4900	2.74%
2020-06-12	0	1.460	1.450	-	1.460	1.460	1,000	1,460	1.4600	1.460	1.450	-	1.460	1.460	1,000	1.4600	0.00%
2020-06-11	0	1.460	-	1.460	1.430	1.460	10,000	14,390	1.4390	1.460	-	1.460	1.430	1.460	10,000	1.4390	-0.68%
2020-06-10	0	1.470	1.430	1.470	1.470	1.500	7,000	10,320	1.4743	1.470	1.430	1.470	1.470	1.500	7,000	1.4743	-3.92%
2020-06-09	0	1.530	1.420	1.580	1.480	1.580	16,000	24,020	1.5013	1.530	1.420	1.580	1.480	1.580	16,000	1.5013	4.08%
2020-06-08	0	1.470	1.350	1.470	1.400	1.500	42,000	60,560	1.4419	1.470	1.350	1.470	1.400	1.500	42,000	1.4419	-4.55%
2020-06-05	0	1.540	1.350	1.550	1.510	1.570	17,000	26,370	1.5512	1.540	1.350	1.550	1.510	1.570	17,000	1.5512	-1.28%
2020-06-04	0	1.560	1.360	1.650	1.430	1.560	11,000	16,080	1.4618	1.560	1.360	1.650	1.430	1.560	11,000	1.4618	9.09%
2020-06-03	0	1.430	1.350	1.430	1.350	1.430	77,000	106,700	1.3857	1.430	1.350	1.430	1.350	1.430	77,000	1.3857	-3.38%
2020-06-02	0	1.480	1.400	1.480	1.490	1.520	6,000	9,030	1.5050	1.480	1.400	1.480	1.490	1.520	6,000	1.5050	-3.90%
2020-06-01	0	1.540	1.420	1.550	1.510	1.550	24,000	36,400	1.5167	1.540	1.420	1.550	1.510	1.550	24,000	1.5167	2.67%
2020-05-29	0	1.500	1.450	1.500	1.350	1.500	36,000	50,830	1.4119	1.500	1.450	1.500	1.350	1.500	36,000	1.4119	2.04%
2020-05-28	0	1.470	1.350	-	1.370	1.470	127,000	177,400	1.3969	1.470	1.350	-	1.370	1.470	127,000	1.3969	5.00%
2020-05-27	0	1.400	1.350	1.390	1.380	1.410	141,000	195,160	1.3841	1.400	1.350	1.390	1.380	1.410	141,000	1.3841	-2.10%
2020-05-26	0	1.430	1.430	-	1.350	1.380	143,000	193,910	1.3560	1.430	1.430	-	1.350	1.380	143,000	1.3560	0.70%
2020-05-25	0	1.420	1.420	-	1.310	1.370	134,000	179,070	1.3363	1.420	1.420	-	1.310	1.370	134,000	1.3363	2.90%
2020-05-22	0	1.380	1.340	1.420	1.300	1.380	110,000	147,620	1.3420	1.380	1.340	1.420	1.300	1.380	110,000	1.3420	-0.72%
2020-05-21	0	1.390	1.340	1.380	1.350	1.390	103,000	139,150	1.3510	1.390	1.340	1.380	1.350	1.390	103,000	1.3510	1.46%
2020-05-20	0	1.370	1.330	1.420	1.330	1.410	134,000	182,610	1.3628	1.370	1.330	1.420	1.330	1.410	134,000	1.3628	2.24%
2020-05-19	0	1.340	1.230	1.340	1.300	1.370	195,000	257,440	1.3202	1.340	1.230	1.340	1.300	1.370	195,000	1.3202	-2.90%
2020-05-18	0	1.380	1.280	1.420	1.300	1.440	116,000	156,450	1.3487	1.380	1.280	1.420	1.300	1.440	116,000	1.3487	6.15%
2020-05-15	0	1.300	1.260	1.300	1.280	1.300	251,000	325,290	1.2960	1.300	1.260	1.300	1.280	1.300	251,000	1.2960	0.00%
2020-05-14	0	1.300	1.300	-	1.240	1.280	29,000	36,330	1.2528	1.300	1.300	-	1.240	1.280	29,000	1.2528	2.36%
2020-05-13	0	1.270	1.240	1.290	1.230	1.280	279,000	347,200	1.2444	1.270	1.240	1.290	1.230	1.280	279,000	1.2444	0.79%
2020-05-12	0	1.260	1.260	-	1.230	1.280	297,000	367,920	1.2388	1.260	1.260	-	1.230	1.280	297,000	1.2388	0.80%
2020-05-11	0	1.250	1.230	1.240	1.220	1.300	303,000	373,420	1.2324	1.250	1.230	1.240	1.220	1.300	303,000	1.2324	0.00%
2020-05-08	0	1.250	1.230	1.250	1.220	1.250	648,000	797,180	1.2302	1.250	1.230	1.250	1.220	1.250	648,000	1.2302	1.63%
2020-05-07	0	1.230	1.230	1.240	1.220	1.250	579,000	711,830	1.2294	1.230	1.230	1.240	1.220	1.250	579,000	1.2294	-3.91%
2020-05-06	0	1.280	1.220	1.280	1.210	1.290	489,000	601,130	1.2293	1.280	1.220	1.280	1.210	1.290	489,000	1.2293	1.59%
2020-05-05	0	1.260	1.220	1.270	1.200	1.300	672,000	820,860	1.2215	1.260	1.220	1.270	1.200	1.300	672,000	1.2215	5.00%
2020-05-04	0	1.200	1.200	1.220	1.200	1.220	330,000	398,500	1.2076	1.200	1.200	1.220	1.200	1.220	330,000	1.2076	-1.64%
2020-04-29	0	1.220	1.200	1.300	1.200	1.230	451,000	545,310	1.2091	1.220	1.200	1.300	1.200	1.230	451,000	1.2091	-0.81%
2020-04-28	0	1.230	1.230	-	1.150	1.230	341,000	412,080	1.2084	1.230	1.230	-	1.150	1.230	341,000	1.2084	0.00%
2020-04-27	0	1.230	1.210	1.230	1.210	1.260	342,000	416,910	1.2190	1.230	1.210	1.230	1.210	1.260	342,000	1.2190	-2.38%
2020-04-24	0	1.260	1.250	1.260	1.200	1.260	180,000	221,870	1.2326	1.260	1.250	1.260	1.200	1.260	180,000	1.2326	1.61%
2020-04-23	0	1.240	-	1.240	1.190	1.260	350,000	433,820	1.2395	1.240	-	1.240	1.190	1.260	350,000	1.2395	0.00%
2020-04-22	0	1.240	1.240	1.250	1.240	1.280	598,000	748,590	1.2518	1.240	1.240	1.250	1.240	1.280	598,000	1.2518	-3.12%
2020-04-21	0	1.280	1.250	1.280	1.250	1.280	320,000	403,970	1.2624	1.280	1.250	1.280	1.250	1.280	320,000	1.2624	0.00%
2020-04-20	0	1.280	1.250	1.280	1.250	1.290	235,000	297,380	1.2654	1.280	1.250	1.280	1.250	1.290	235,000	1.2654	-1.54%
2020-04-17	0	1.300	1.270	1.290	1.260	1.300	693,000	883,550	1.2750	1.300	1.270	1.290	1.260	1.300	693,000	1.2750	-0.76%
2020-04-16	0	1.310	1.310	-	1.250	1.300	513,000	651,870	1.2707	1.310	1.310	-	1.250	1.300	513,000	1.2707	2.34%
2020-04-15	0	1.280	1.260	1.280	1.250	1.290	679,000	855,660	1.2602	1.280	1.260	1.280	1.250	1.290	679,000	1.2602	2.40%
2020-04-14	0	1.250	1.250	1.270	1.250	1.290	869,000	1,096,330	1.2616	1.250	1.250	1.270	1.250	1.290	869,000	1.2616	-3.85%
2020-04-09	0	1.300	1.300	1.310	1.260	1.300	386,000	493,360	1.2781	1.300	1.300	1.310	1.260	1.300	386,000	1.2781	-2.99%
2020-04-08	0	1.340	1.270	1.280	1.250	1.340	373,000	475,140	1.2738	1.340	1.270	1.280	1.250	1.340	373,000	1.2738	0.00%
2020-04-07	0	1.340	1.270	1.340	1.240	1.340	401,000	508,560	1.2682	1.340	1.270	1.340	1.240	1.340	401,000	1.2682	0.75%
2020-04-06	0	1.330	1.260	-	1.210	1.330	300,000	376,330	1.2544	1.330	1.260	-	1.210	1.330	300,000	1.2544	-0.75%
2020-04-03	0	1.340	1.340	1.350	1.200	1.290	339,000	421,210	1.2425	1.340	1.340	1.350	1.200	1.290	339,000	1.2425	3.88%
2020-04-02	0	1.290	1.210	1.290	1.200	1.300	331,000	409,750	1.2379	1.290	1.210	1.290	1.200	1.300	331,000	1.2379	-0.77%
2020-04-01	0	1.300	1.230	1.300	1.200	1.300	187,000	233,650	1.2495	1.300	1.230	1.300	1.200	1.300	187,000	1.2495	0.00%
2020-03-31	0	1.300	1.210	1.280	1.200	1.350	215,000	272,080	1.2655	1.300	1.210	1.280	1.200	1.350	215,000	1.2655	-3.70%
2020-03-30	0	1.350	1.230	1.350	1.200	1.350	238,000	306,270	1.2868	1.350	1.230	1.350	1.200	1.350	238,000	1.2868	-3.57%
2020-03-27	0	1.400	1.210	1.500	1.140	1.400	311,000	401,380	1.2906	1.400	1.210	1.500	1.140	1.400	311,000	1.2906	-8.50%
2020-03-26	0	1.530	1.360	1.580	1.300	1.540	155,000	208,820	1.3472	1.530	1.360	1.580	1.300	1.540	155,000	1.3472	-1.92%
2020-03-25	0	1.560	1.500	1.560	1.570	1.570	1,000	1,570	1.5700	1.560	1.500	1.560	1.570	1.570	1,000	1.5700	-0.64%
2020-03-24	0	1.570	1.480	1.580	1.570	1.570	2,000	3,140	1.5700	1.570	1.480	1.580	1.570	1.570	2,000	1.5700	0.00%
2020-03-23	0	1.570	1.480	1.570	1.570	1.570	1,000	1,570	1.5700	1.570	1.480	1.570	1.570	1.570	1,000	1.5700	-1.26%
2020-03-20	0	1.590	1.470	1.590	1.480	1.590	2,000	3,070	1.5350	1.590	1.470	1.590	1.480	1.590	2,000	1.5350	1.92%
2020-03-19	0	1.560	1.470	1.570	1.580	1.580	1,000	1,580	1.5800	1.560	1.470	1.570	1.580	1.580	1,000	1.5800	6.12%
2020-03-18	0	1.470	1.460	1.540	1.470	1.600	6,000	8,950	1.4917	1.470	1.460	1.540	1.470	1.600	6,000	1.4917	-8.12%
2020-03-17	0	1.600	1.450	1.600	1.600	1.600	1,000	1,600	1.6000	1.600	1.450	1.600	1.600	1.600	1,000	1.6000	1.27%
2020-03-16	0	1.580	1.450	1.580	1.580	1.580	1,000	1,580	1.5800	1.580	1.450	1.580	1.580	1.580	1,000	1.5800	0.00%
2020-03-13	0	1.580	1.390	1.580	1.380	1.580	2,000	2,960	1.4800	1.580	1.390	1.580	1.380	1.580	2,000	1.4800	-1.25%
2020-03-12	0	1.600	1.490	1.600	1.600	1.600	1,000	1,600	1.6000	1.600	1.490	1.600	1.600	1.600	1,000	1.6000	-0.62%
2020-03-11	0	1.610	1.480	1.610	1.610	1.610	1,000	1,610	1.6100	1.610	1.480	1.610	1.610	1.610	1,000	1.6100	3.21%
2020-03-10	0	1.560	1.470	1.560	1.500	1.560	9,000	13,580	1.5089	1.560	1.470	1.560	1.500	1.560	9,000	1.5089	3.31%
2020-03-09	0	1.510	1.410	1.510	1.490	1.510	7,000	10,450	1.4929	1.510	1.410	1.510	1.490	1.510	7,000	1.4929	0.67%
2020-03-06	0	1.500	1.370	1.500	1.440	1.550	62,000	90,530	1.4602	1.500	1.370	1.500	1.440	1.550	62,000	1.4602	-5.66%
2020-03-05	0	1.590	1.440	1.590	1.600	1.600	1,000	1,600	1.6000	1.590	1.440	1.590	1.600	1.600	1,000	1.6000	0.00%
2020-03-04	0	1.590	1.470	1.590	1.440	1.590	12,000	17,550	1.4625	1.590	1.470	1.590	1.440	1.590	12,000	1.4625	-1.24%
2020-03-03	0	1.610	1.400	1.610	1.530	1.610	4,000	6,200	1.5500	1.610	1.400	1.610	1.530	1.610	4,000	1.5500	5.23%
2020-03-02	0	1.530	1.370	1.540	1.360	1.540	4,000	5,830	1.4575	1.530	1.370	1.540	1.360	1.540	4,000	1.4575	2.00%
2020-02-28	0	1.500	-	1.500	1.500	1.510	4,000	6,030	1.5075	1.500	-	1.500	1.500	1.510	4,000	1.5075	-6.25%
2020-02-27	0	1.600	1.500	1.600	1.600	1.600	1,000	1,600	1.6000	1.600	1.500	1.600	1.600	1.600	1,000	1.6000	0.63%
2020-02-26	0	1.590	1.490	1.600	1.490	1.590	5,000	7,880	1.5760	1.590	1.490	1.600	1.490	1.590	5,000	1.5760	-0.62%
2020-02-25	0	1.600	1.480	1.600	1.600	1.600	1,000	1,600	1.6000	1.600	1.480	1.600	1.600	1.600	1,000	1.6000	0.00%
2020-02-24	0	1.600	1.500	1.600	1.600	1.600	3,000	4,800	1.6000	1.600	1.500	1.600	1.600	1.600	3,000	1.6000	0.00%
2020-02-21	0	1.600	1.580	1.600	1.600	1.600	1,000	1,600	1.6000	1.600	1.580	1.600	1.600	1.600	1,000	1.6000	0.00%
2020-02-20	0	1.600	1.590	1.600	1.600	1.600	3,000	4,800	1.6000	1.600	1.590	1.600	1.600	1.600	3,000	1.6000	0.00%
2020-02-19	0	1.600	1.480	1.600	1.550	1.600	9,000	14,000	1.5556	1.600	1.480	1.600	1.550	1.600	9,000	1.5556	0.00%
2020-02-18	0	1.600	1.550	1.600	1.600	1.600	2,000	3,200	1.6000	1.600	1.550	1.600	1.600	1.600	2,000	1.6000	0.00%
2020-02-17	0	1.600	1.550	1.600	1.600	1.600	2,000	3,200	1.6000	1.600	1.550	1.600	1.600	1.600	2,000	1.6000	-5.33%
2020-02-14	0	1.690	1.550	1.700	1.690	1.690	1,000	1,690	1.6900	1.690	1.550	1.700	1.690	1.690	1,000	1.6900	0.00%
2020-02-13	0	1.690	1.500	1.690	-	-	1,000	1,690	1.6900	1.690	1.500	1.690	-	-	1,000	1.6900	0.00%
2020-02-12	0	1.690	1.480	1.690	1.690	1.690	2,000	3,380	1.6900	1.690	1.480	1.690	1.690	1.690	2,000	1.6900	0.00%
2020-02-11	0	1.690	1.500	1.700	1.550	1.690	3,000	4,790	1.5967	1.690	1.500	1.700	1.550	1.690	3,000	1.5967	-1.17%
2020-02-10	0	1.710	1.480	1.710	1.710	1.710	9,000	15,390	1.7100	1.710	1.480	1.710	1.710	1.710	9,000	1.7100	6.88%
2020-02-07	0	1.600	1.470	-	1.600	1.600	1,000	1,600	1.6000	1.600	1.470	-	1.600	1.600	1,000	1.6000	0.00%
2020-02-06	0	1.600	-	1.600	1.580	1.600	2,000	3,180	1.5900	1.600	-	1.600	1.580	1.600	2,000	1.5900	0.63%
2020-02-05	0	1.590	1.450	1.600	1.590	1.590	1,000	1,590	1.5900	1.590	1.450	1.600	1.590	1.590	1,000	1.5900	0.00%
2020-02-04	0	1.590	-	1.600	1.590	1.590	1,000	1,590	1.5900	1.590	-	1.600	1.590	1.590	1,000	1.5900	4.61%
2020-02-03	0	1.520	-	1.540	1.430	1.600	5,000	7,550	1.5100	1.520	-	1.540	1.430	1.600	5,000	1.5100	-4.40%
2020-01-31	0	1.590	-	1.590	1.590	1.590	1,000	1,590	1.5900	1.590	-	1.590	1.590	1.590	1,000	1.5900	-0.62%
2020-01-30	0	1.600	-	1.600	1.600	1.600	1,000	1,600	1.6000	1.600	-	1.600	1.600	1.600	1,000	1.6000	3.90%
2020-01-29	0	1.540	1.450	1.550	1.540	1.650	6,000	9,410	1.5683	1.540	1.450	1.550	1.540	1.650	6,000	1.5683	-7.78%
2020-01-24	0	1.670	1.540	1.670	1.670	1.670	1,000	1,670	1.6700	1.670	1.540	1.670	1.670	1.670	1,000	1.6700	0.00%
2020-01-23	0	1.670	1.570	1.670	1.670	1.670	1,000	1,670	1.6700	1.670	1.570	1.670	1.670	1.670	1,000	1.6700	0.00%
2020-01-22	0	1.670	1.520	1.670	1.670	1.670	10,000	16,700	1.6700	1.670	1.520	1.670	1.670	1.670	10,000	1.6700	1.21%
2020-01-21	0	1.650	1.550	1.650	1.660	1.670	35,000	58,290	1.6654	1.650	1.550	1.650	1.660	1.670	35,000	1.6654	-1.79%
2020-01-20	0	1.680	1.530	1.680	1.680	1.680	1,000	1,680	1.6800	1.680	1.530	1.680	1.680	1.680	1,000	1.6800	0.00%
2020-01-17	0	1.680	1.550	1.680	1.680	1.680	1,000	1,680	1.6800	1.680	1.550	1.680	1.680	1.680	1,000	1.6800	0.00%
2020-01-16	0	1.680	1.510	1.750	1.680	1.680	2,000	3,360	1.6800	1.680	1.510	1.750	1.680	1.680	2,000	1.6800	0.00%
2020-01-15	0	1.680	1.500	1.680	1.680	1.680	1,000	1,680	1.6800	1.680	1.500	1.680	1.680	1.680	1,000	1.6800	0.00%
2020-01-14	0	1.680	1.580	1.680	1.680	1.680	1,000	1,680	1.6800	1.680	1.580	1.680	1.680	1.680	1,000	1.6800	0.00%
2020-01-13	0	1.680	1.550	1.680	1.680	1.680	1,000	1,680	1.6800	1.680	1.550	1.680	1.680	1.680	1,000	1.6800	0.00%
2020-01-10	0	1.680	1.560	1.680	1.680	1.680	5,000	8,400	1.6800	1.680	1.560	1.680	1.680	1.680	5,000	1.6800	0.00%
2020-01-09	0	1.680	1.550	1.680	1.680	1.680	1,000	1,680	1.6800	1.680	1.550	1.680	1.680	1.680	1,000	1.6800	0.00%
2020-01-08	0	1.680	1.480	1.680	1.680	1.680	1,000	1,680	1.6800	1.680	1.480	1.680	1.680	1.680	1,000	1.6800	0.00%
2020-01-07	0	1.680	1.550	1.680	1.680	1.680	1,000	1,680	1.6800	1.680	1.550	1.680	1.680	1.680	1,000	1.6800	0.60%
2020-01-06	0	1.670	1.570	1.680	1.670	1.670	1,000	1,670	1.6700	1.670	1.570	1.680	1.670	1.670	1,000	1.6700	2.45%
2020-01-03	0	1.630	1.530	1.630	1.510	1.680	30,000	48,130	1.6043	1.630	1.530	1.630	1.510	1.680	30,000	1.6043	3.16%
2020-01-02	0	1.580	1.500	1.580	1.460	1.610	35,000	53,280	1.5223	1.580	1.500	1.580	1.460	1.610	35,000	1.5223	-5.95%
2019-12-31	0	1.680	1.530	1.680	1.500	1.680	13,000	20,270	1.5592	1.680	1.530	1.680	1.500	1.680	13,000	1.5592	5.66%
2019-12-30	0	1.590	-	1.580	1.530	1.650	7,000	10,830	1.5471	1.590	-	1.580	1.530	1.650	7,000	1.5471	-5.92%
2019-12-27	0	1.690	-	1.690	1.690	1.690	2,000	3,380	1.6900	1.690	-	1.690	1.690	1.690	2,000	1.6900	0.00%
2019-12-24	0	1.690	-	1.690	1.690	1.690	1,000	1,690	1.6900	1.690	-	1.690	1.690	1.690	1,000	1.6900	0.00%
2019-12-23	0	1.690	-	1.690	1.690	1.690	2,000	3,380	1.6900	1.690	-	1.690	1.690	1.690	2,000	1.6900	0.00%
2019-12-20	0	1.690	-	1.690	1.690	1.690	1,000	1,690	1.6900	1.690	-	1.690	1.690	1.690	1,000	1.6900	0.00%
2019-12-19	0	1.690	-	1.690	1.690	1.690	1,000	1,690	1.6900	1.690	-	1.690	1.690	1.690	1,000	1.6900	0.00%
2019-12-18	0	1.690	1.510	1.690	1.500	1.690	5,000	7,690	1.5380	1.690	1.510	1.690	1.500	1.690	5,000	1.5380	-0.59%
2019-12-17	0	1.700	-	1.700	1.700	1.700	1,000	1,700	1.7000	1.700	-	1.700	1.700	1.700	1,000	1.7000	1.19%
2019-12-16	0	1.680	1.550	1.680	1.700	1.700	1,000	1,700	1.7000	1.680	1.550	1.680	1.700	1.700	1,000	1.7000	-5.08%
2019-12-13	0	1.770	1.580	1.780	1.770	1.770	2,000	3,540	1.7700	1.770	1.580	1.780	1.770	1.770	2,000	1.7700	2.91%
2019-12-12	0	1.720	-	1.750	1.720	1.720	1,000	1,720	1.7200	1.720	-	1.750	1.720	1.720	1,000	1.7200	0.00%
2019-12-11	0	1.720	-	1.710	1.720	1.720	1,000	1,720	1.7200	1.720	-	1.710	1.720	1.720	1,000	1.7200	0.00%
2019-12-10	0	1.720	-	1.720	1.720	1.720	1,000	1,720	1.7200	1.720	-	1.720	1.720	1.720	1,000	1.7200	0.00%
2019-12-09	0	1.720	-	1.720	1.720	1.720	1,000	1,720	1.7200	1.720	-	1.720	1.720	1.720	1,000	1.7200	0.00%
2019-12-06	0	1.720	-	1.720	1.720	1.720	1,000	1,720	1.7200	1.720	-	1.720	1.720	1.720	1,000	1.7200	2.99%
2019-12-05	0	1.670	-	1.720	1.540	1.720	8,000	12,940	1.6175	1.670	-	1.720	1.540	1.720	8,000	1.6175	-3.47%
2019-12-04	0	1.730	-	1.740	1.730	1.730	222,000	384,060	1.7300	1.730	-	1.740	1.730	1.730	222,000	1.7300	-0.57%
2019-12-03	0	1.740	-	1.740	1.740	1.740	1,000	1,740	1.7400	1.740	-	1.740	1.740	1.740	1,000	1.7400	-0.57%
2019-12-02	0	1.750	-	1.790	1.600	1.750	9,000	14,610	1.6233	1.750	-	1.790	1.600	1.750	9,000	1.6233	0.00%
2019-11-29	0	1.750	-	1.780	1.750	1.750	1,000	1,750	1.7500	1.750	-	1.780	1.750	1.750	1,000	1.7500	0.57%
2019-11-28	0	1.740	-	1.730	1.740	1.740	1,000	1,740	1.7400	1.740	-	1.730	1.740	1.740	1,000	1.7400	-0.57%
2019-11-27	0	1.750	1.530	1.750	1.620	1.760	5,000	8,370	1.6740	1.750	1.530	1.750	1.620	1.760	5,000	1.6740	-1.13%
2019-11-26	0	1.770	1.540	1.770	1.770	1.770	2,000	3,540	1.7700	1.770	1.540	1.770	1.770	1.770	2,000	1.7700	-0.56%
2019-11-25	0	1.780	1.160	1.780	1.780	1.780	3,000	5,340	1.7800	1.780	1.160	1.780	1.780	1.780	3,000	1.7800	0.56%
2019-11-22	0	1.770	1.270	1.770	1.770	1.770	2,000	3,540	1.7700	1.770	1.270	1.770	1.770	1.770	2,000	1.7700	-0.56%
2019-11-21	0	1.780	1.090	1.780	1.790	1.790	3,000	5,370	1.7900	1.780	1.090	1.780	1.790	1.790	3,000	1.7900	0.56%
2019-11-20	0	1.770	1.200	1.770	1.770	1.770	1,000	1,770	1.7700	1.770	1.200	1.770	1.770	1.770	1,000	1.7700	0.00%
2019-11-19	0	1.770	1.280	1.770	1.770	1.770	4,000	7,080	1.7700	1.770	1.280	1.770	1.770	1.770	4,000	1.7700	-0.56%
2019-11-18	0	1.780	1.250	1.780	1.780	1.780	2,000	3,560	1.7800	1.780	1.250	1.780	1.780	1.780	2,000	1.7800	8.54%
2019-11-15	0	1.640	-	1.640	1.640	1.640	1,000	1,640	1.6400	1.640	-	1.640	1.640	1.640	1,000	1.6400	0.00%
2019-11-14	0	1.640	1.460	1.640	1.640	1.640	1,000	1,640	1.6400	1.640	1.460	1.640	1.640	1.640	1,000	1.6400	-3.53%
2019-11-13	0	1.700	-	1.700	1.700	1.700	1,000	1,700	1.7000	1.700	-	1.700	1.700	1.700	1,000	1.7000	0.00%
2019-11-12	0	1.700	-	1.700	1.700	1.700	1,000	1,700	1.7000	1.700	-	1.700	1.700	1.700	1,000	1.7000	0.00%
2019-11-11	0	1.700	-	1.700	1.700	1.700	1,000	1,700	1.7000	1.700	-	1.700	1.700	1.700	1,000	1.7000	0.00%
2019-11-08	0	1.700	-	1.700	1.700	1.700	1,000	1,700	1.7000	1.700	-	1.700	1.700	1.700	1,000	1.7000	0.00%
2019-11-07	0	1.700	-	1.700	1.710	1.710	1,000	1,710	1.7100	1.700	-	1.700	1.710	1.710	1,000	1.7100	-0.58%
2019-11-06	0	1.710	-	1.710	1.710	1.710	2,000	3,420	1.7100	1.710	-	1.710	1.710	1.710	2,000	1.7100	0.00%
2019-11-05	0	1.710	-	1.710	1.720	1.720	1,000	1,720	1.7200	1.710	-	1.710	1.720	1.720	1,000	1.7200	-5.00%
2019-11-04	0	1.800	-	1.800	1.800	1.800	4,000	7,200	1.8000	1.800	-	1.800	1.800	1.800	4,000	1.8000	1.69%
2019-11-01	0	1.770	-	1.770	1.770	1.770	1,000	1,770	1.7700	1.770	-	1.770	1.770	1.770	1,000	1.7700	0.57%
2019-10-31	0	1.760	-	1.770	1.760	1.760	1,000	1,760	1.7600	1.760	-	1.770	1.760	1.760	1,000	1.7600	-0.56%
2019-10-30	0	1.770	-	1.770	1.770	1.770	1,000	1,770	1.7700	1.770	-	1.770	1.770	1.770	1,000	1.7700	1.72%
2019-10-29	0	1.740	1.430	1.770	1.650	1.770	4,000	6,870	1.7175	1.740	1.430	1.770	1.650	1.770	4,000	1.7175	-1.69%
2019-10-28	0	1.770	-	1.770	1.770	1.770	1,000	1,770	1.7700	1.770	-	1.770	1.770	1.770	1,000	1.7700	0.00%
2019-10-25	0	1.770	1.140	1.780	-	-	6,000	10,620	1.7700	1.770	1.140	1.780	-	-	6,000	1.7700	0.00%
2019-10-24	0	1.770	1.510	1.770	1.660	1.770	90,000	152,790	1.6977	1.770	1.510	1.770	1.660	1.770	90,000	1.6977	6.63%
2019-10-23	0	1.660	-	1.770	1.630	1.700	119,000	199,440	1.6760	1.660	-	1.770	1.630	1.700	119,000	1.6760	-6.21%
2019-10-22	0	1.770	-	1.770	1.770	1.770	1,000	1,770	1.7700	1.770	-	1.770	1.770	1.770	1,000	1.7700	0.00%
2019-10-21	0	1.770	1.100	1.770	1.780	1.780	2,000	3,330	1.6650	1.770	1.100	1.770	1.780	1.780	2,000	1.6650	0.57%
2019-10-18	0	1.760	1.010	1.760	1.700	1.770	4,000	6,930	1.7325	1.760	1.010	1.760	1.700	1.770	4,000	1.7325	-1.12%
2019-10-17	0	1.780	0.720	1.780	1.780	1.780	2,000	3,560	1.7800	1.780	0.720	1.780	1.780	1.780	2,000	1.7800	0.00%
2019-10-16	0	1.780	0.640	1.780	1.780	1.780	2,000	3,560	1.7800	1.780	0.640	1.780	1.780	1.780	2,000	1.7800	0.00%
2019-10-15	0	1.780	0.520	1.780	-	-	6,115,000	10,273,200	1.6800	1.780	0.520	1.780	-	-	6,115,000	1.6800	0.00%
2019-10-14	0	1.780	0.485	1.780	1.790	1.790	4,000	7,160	1.7900	1.780	0.485	1.780	1.790	1.790	4,000	1.7900	0.00%
2019-10-11	0	1.780	0.465	1.780	1.790	1.790	5,000	8,950	1.7900	1.780	0.465	1.780	1.790	1.790	5,000	1.7900	0.00%
2019-10-10	0	1.780	0.510	1.790	1.780	1.780	6,000	10,680	1.7800	1.780	0.510	1.790	1.780	1.780	6,000	1.7800	-1.11%
2019-10-09	0	1.800	0.495	1.800	1.800	1.800	2,000	3,600	1.8000	1.800	0.495	1.800	1.800	1.800	2,000	1.8000	1.12%
2019-10-08	0	1.780	0.475	1.780	1.790	1.790	4,000	7,160	1.7900	1.780	0.475	1.780	1.790	1.790	4,000	1.7900	-2.20%
2019-10-04	0	1.820	0.530	1.820	1.820	1.820	7,000	12,740	1.8200	1.820	0.530	1.820	1.820	1.820	7,000	1.8200	0.00%
2019-10-03	0	1.820	0.620	1.820	1.820	1.820	5,000	9,100	1.8200	1.820	0.620	1.820	1.820	1.820	5,000	1.8200	0.55%
2019-10-02	0	1.810	0.700	1.810	1.820	1.820	5,000	9,100	1.8200	1.810	0.700	1.810	1.820	1.820	5,000	1.8200	0.56%
2019-09-30	0	1.800	0.780	1.800	1.800	1.800	2,000	3,600	1.8000	1.800	0.780	1.800	1.800	1.800	2,000	1.8000	0.56%
2019-09-27	0	1.790	0.870	1.790	1.800	1.800	2,000	3,600	1.8000	1.790	0.870	1.790	1.800	1.800	2,000	1.8000	0.00%
2019-09-26	0	1.790	0.960	1.790	1.830	1.830	6,000	10,980	1.8300	1.790	0.960	1.790	1.830	1.830	6,000	1.8300	-2.72%
2019-09-25	0	1.840	1.040	1.840	1.840	1.840	5,000	9,200	1.8400	1.840	1.040	1.840	1.840	1.840	5,000	1.8400	-1.08%
2019-09-24	0	1.860	1.090	1.860	1.860	1.860	8,000	14,880	1.8600	1.860	1.090	1.860	1.860	1.860	8,000	1.8600	-0.53%
2019-09-23	0	1.870	1.180	1.870	1.870	1.870	9,000	16,830	1.8700	1.870	1.180	1.870	1.870	1.870	9,000	1.8700	1.63%
2019-09-20	0	1.840	1.620	1.840	1.840	1.840	5,000	9,200	1.8400	1.840	1.620	1.840	1.840	1.840	5,000	1.8400	0.00%
2019-09-19	0	1.840	0.980	1.840	1.840	1.840	7,000	12,880	1.8400	1.840	0.980	1.840	1.840	1.840	7,000	1.8400	0.00%
2019-09-18	0	1.840	1.180	1.840	1.840	1.840	2,000	3,680	1.8400	1.840	1.180	1.840	1.840	1.840	2,000	1.8400	0.00%
2019-09-17	0	1.840	-	1.840	1.840	1.840	4,000	7,360	1.8400	1.840	-	1.840	1.840	1.840	4,000	1.8400	0.00%
2019-09-16	0	1.840	-	1.840	1.840	1.840	5,000	9,200	1.8400	1.840	-	1.840	1.840	1.840	5,000	1.8400	-0.54%
2019-09-13	0	1.850	1.600	1.850	1.840	1.850	9,000	16,600	1.8444	1.850	1.600	1.850	1.840	1.850	9,000	1.8444	2.21%
2019-09-12	0	1.810	-	1.810	-	-	6,000	10,860	1.8100	1.810	-	1.810	-	-	6,000	1.8100	0.00%
2019-09-11	0	1.810	-	1.810	1.810	1.810	2,000	3,620	1.8100	1.810	-	1.810	1.810	1.810	2,000	1.8100	0.00%
2019-09-10	0	1.810	1.640	1.810	1.810	1.810	3,000	5,430	1.8100	1.810	1.640	1.810	1.810	1.810	3,000	1.8100	0.00%
2019-09-09	0	1.810	1.660	1.810	1.650	1.810	12,000	21,560	1.7967	1.810	1.660	1.810	1.650	1.810	12,000	1.7967	-0.55%
2019-09-06	0	1.820	1.640	1.820	1.820	1.820	2,000	3,640	1.8200	1.820	1.640	1.820	1.820	1.820	2,000	1.8200	0.00%
2019-09-05	0	1.820	1.650	1.820	1.820	1.820	2,000	3,640	1.8200	1.820	1.650	1.820	1.820	1.820	2,000	1.8200	0.00%
2019-09-04	0	1.820	1.650	1.820	1.820	1.820	3,000	5,460	1.8200	1.820	1.650	1.820	1.820	1.820	3,000	1.8200	0.00%
2019-09-03	0	1.820	1.630	1.820	1.820	1.820	2,000	3,640	1.8200	1.820	1.630	1.820	1.820	1.820	2,000	1.8200	-0.55%
2019-09-02	0	1.830	1.650	1.830	1.830	1.830	5,000	9,150	1.8300	1.830	1.650	1.830	1.830	1.830	5,000	1.8300	0.00%
2019-08-30	0	1.830	1.640	1.830	1.830	1.830	2,000	3,660	1.8300	1.830	1.640	1.830	1.830	1.830	2,000	1.8300	0.00%
2019-08-29	0	1.830	1.650	1.830	1.830	1.830	5,000	9,150	1.8300	1.830	1.650	1.830	1.830	1.830	5,000	1.8300	0.00%
2019-08-28	0	1.830	1.640	1.830	1.830	1.830	3,000	5,490	1.8300	1.830	1.640	1.830	1.830	1.830	3,000	1.8300	-0.54%
2019-08-27	0	1.840	1.650	1.840	1.840	1.840	5,000	9,200	1.8400	1.840	1.650	1.840	1.840	1.840	5,000	1.8400	1.10%
2019-08-26	0	1.820	1.630	1.820	1.820	1.820	5,000	9,100	1.8200	1.820	1.630	1.820	1.820	1.820	5,000	1.8200	-1.09%
2019-08-23	0	1.840	1.630	1.840	1.840	1.840	7,000	12,880	1.8400	1.840	1.630	1.840	1.840	1.840	7,000	1.8400	-0.54%
2019-08-22	0	1.850	1.740	1.850	1.850	1.850	5,000	9,250	1.8500	1.850	1.740	1.850	1.850	1.850	5,000	1.8500	1.65%
2019-08-21	0	1.820	1.650	1.820	1.820	1.820	2,000	3,640	1.8200	1.820	1.650	1.820	1.820	1.820	2,000	1.8200	-2.15%
2019-08-20	0	1.860	1.640	1.860	1.850	1.860	6,000	11,130	1.8550	1.860	1.640	1.860	1.850	1.860	6,000	1.8550	0.54%
2019-08-19	0	1.850	1.640	1.850	1.850	1.850	4,000	7,400	1.8500	1.850	1.640	1.850	1.850	1.850	4,000	1.8500	1.09%
2019-08-16	0	1.830	1.630	1.830	1.820	1.830	3,000	5,470	1.8233	1.830	1.630	1.830	1.820	1.830	3,000	1.8233	0.55%
2019-08-15	0	1.820	1.620	1.820	1.820	1.820	6,000	10,920	1.8200	1.820	1.620	1.820	1.820	1.820	6,000	1.8200	2.25%
2019-08-14	0	1.780	1.630	1.780	1.850	1.850	19,000	35,150	1.8500	1.780	1.630	1.780	1.850	1.850	19,000	1.8500	0.00%
2019-08-13	0	1.780	1.640	1.780	1.780	1.780	2,000	3,560	1.7800	1.780	1.640	1.780	1.780	1.780	2,000	1.7800	0.00%
2019-08-12	0	1.780	1.620	1.790	1.780	1.790	44,000	78,530	1.7848	1.780	1.620	1.790	1.780	1.790	44,000	1.7848	-0.56%
2019-08-09	0	1.790	1.640	1.790	1.790	1.790	67,000	119,930	1.7900	1.790	1.640	1.790	1.790	1.790	67,000	1.7900	0.00%
2019-08-08	0	1.790	1.630	1.790	1.790	1.790	44,000	78,760	1.7900	1.790	1.630	1.790	1.790	1.790	44,000	1.7900	1.13%
2019-08-07	0	1.770	1.620	1.790	1.770	1.790	43,000	76,470	1.7784	1.770	1.620	1.790	1.770	1.790	43,000	1.7784	-0.56%
2019-08-06	0	1.780	1.600	1.780	1.780	1.780	64,000	113,920	1.7800	1.780	1.600	1.780	1.780	1.780	64,000	1.7800	-0.56%
2019-08-05	0	1.790	1.650	1.790	1.640	1.790	28,000	49,370	1.7632	1.790	1.650	1.790	1.640	1.790	28,000	1.7632	-0.56%
2019-08-02	0	1.800	1.650	1.800	1.800	1.800	2,000	3,600	1.8000	1.800	1.650	1.800	1.800	1.800	2,000	1.8000	0.00%
2019-08-01	0	1.800	1.640	1.800	1.800	1.800	3,000	5,400	1.8000	1.800	1.640	1.800	1.800	1.800	3,000	1.8000	0.00%
2019-07-31	0	1.800	1.690	1.800	1.820	1.820	9,000	16,380	1.8200	1.800	1.690	1.800	1.820	1.820	9,000	1.8200	0.00%
2019-07-30	0	1.800	1.650	1.800	1.790	1.800	3,000	5,380	1.7933	1.800	1.650	1.800	1.790	1.800	3,000	1.7933	0.00%
2019-07-29	0	1.800	1.660	1.800	1.800	1.800	2,000	3,600	1.8000	1.800	1.660	1.800	1.800	1.800	2,000	1.8000	0.00%
2019-07-26	0	1.800	1.650	1.800	1.800	1.800	5,000	9,000	1.8000	1.800	1.650	1.800	1.800	1.800	5,000	1.8000	0.00%
2019-07-25	0	1.800	1.660	1.800	1.800	1.800	4,000	7,200	1.8000	1.800	1.660	1.800	1.800	1.800	4,000	1.8000	0.00%
2019-07-24	0	1.800	1.640	1.800	1.800	1.800	3,000	5,400	1.8000	1.800	1.640	1.800	1.800	1.800	3,000	1.8000	0.00%
2019-07-23	0	1.800	1.660	1.800	1.800	1.800	5,000	9,000	1.8000	1.800	1.660	1.800	1.800	1.800	5,000	1.8000	0.00%
2019-07-22	0	1.800	1.640	1.800	1.800	1.810	4,000	7,230	1.8075	1.800	1.640	1.800	1.800	1.810	4,000	1.8075	-0.55%
2019-07-19	0	1.810	1.650	1.810	-	-	0	0	-	1.810	1.650	1.810	-	-	0	-	0.00%
2019-07-18	0	1.810	-	1.810	1.810	1.810	3,000	5,430	1.8100	1.810	-	1.810	1.810	1.810	3,000	1.8100	0.00%
2019-07-17	0	1.810	1.650	1.810	1.810	1.810	2,000	3,620	1.8100	1.810	1.650	1.810	1.810	1.810	2,000	1.8100	0.00%
2019-07-16	0	1.810	1.650	1.810	1.810	1.810	3,000	5,430	1.8100	1.810	1.650	1.810	1.810	1.810	3,000	1.8100	0.56%
2019-07-15	0	1.800	1.640	1.800	1.820	1.820	14,000	25,480	1.8200	1.800	1.640	1.800	1.820	1.820	14,000	1.8200	0.56%
2019-07-12	0	1.790	1.650	1.800	1.790	1.800	22,000	39,400	1.7909	1.790	1.650	1.800	1.790	1.800	22,000	1.7909	0.00%
2019-07-11	0	1.790	1.640	1.790	1.790	1.800	2,000	3,590	1.7950	1.790	1.640	1.790	1.790	1.800	2,000	1.7950	0.00%
2019-07-10	0	1.790	1.640	1.790	1.800	1.800	4,000	7,200	1.8000	1.790	1.640	1.790	1.800	1.800	4,000	1.8000	-0.56%
2019-07-09	0	1.800	1.630	1.800	1.800	1.800	3,000	5,400	1.8000	1.800	1.630	1.800	1.800	1.800	3,000	1.8000	-1.10%
2019-07-08	0	1.820	1.650	1.820	1.820	1.820	14,000	25,480	1.8200	1.820	1.650	1.820	1.820	1.820	14,000	1.8200	1.68%
2019-07-05	0	1.790	1.630	1.790	1.790	1.790	4,000	7,160	1.7900	1.790	1.630	1.790	1.790	1.790	4,000	1.7900	0.56%
2019-07-04	0	1.780	1.640	1.780	1.790	1.790	2,000	3,580	1.7900	1.780	1.640	1.780	1.790	1.790	2,000	1.7900	1.14%
2019-07-03	0	1.760	1.670	1.760	1.760	1.760	2,000	3,520	1.7600	1.760	1.670	1.760	1.760	1.760	2,000	1.7600	-1.68%
2019-07-02	0	1.790	1.650	1.790	1.670	1.790	12,000	21,120	1.7600	1.790	1.650	1.790	1.670	1.790	12,000	1.7600	0.00%
2019-06-28	0	1.790	1.640	1.790	1.800	1.810	6,000	10,840	1.8067	1.790	1.640	1.790	1.800	1.810	6,000	1.8067	1.70%
2019-06-27	0	1.760	1.640	1.760	1.760	1.760	5,000	8,800	1.7600	1.760	1.640	1.760	1.760	1.760	5,000	1.7600	0.00%
2019-06-26	0	1.760	1.650	1.760	1.760	1.760	4,000	7,040	1.7600	1.760	1.650	1.760	1.760	1.760	4,000	1.7600	0.00%
2019-06-25	0	1.760	1.640	1.760	1.760	1.760	6,000	10,560	1.7600	1.760	1.640	1.760	1.760	1.760	6,000	1.7600	-1.12%
2019-06-24	0	1.780	1.660	1.780	1.780	1.780	2,000	3,560	1.7800	1.780	1.660	1.780	1.780	1.780	2,000	1.7800	0.00%
2019-06-21	0	1.780	1.620	1.780	1.780	1.780	4,000	7,120	1.7800	1.780	1.620	1.780	1.780	1.780	4,000	1.7800	0.00%
2019-06-20	0	1.780	1.660	1.780	1.780	1.780	3,000	5,340	1.7800	1.780	1.660	1.780	1.780	1.780	3,000	1.7800	0.00%
2019-06-19	0	1.780	1.690	1.780	1.780	1.780	1,000	1,780	1.7800	1.780	1.690	1.780	1.780	1.780	1,000	1.7800	0.00%
2019-06-18	0	1.780	1.630	1.780	1.780	1.780	2,000	3,560	1.7800	1.780	1.630	1.780	1.780	1.780	2,000	1.7800	-5.32%
2019-06-17	0	1.880	1.650	1.880	1.870	1.880	11,000	20,600	1.8727	1.880	1.650	1.880	1.870	1.880	11,000	1.8727	2.17%
2019-06-14	0	1.840	1.650	1.850	1.840	1.850	25,000	46,050	1.8420	1.840	1.650	1.850	1.840	1.850	25,000	1.8420	-1.08%
2019-06-13	0	1.860	0.530	1.860	1.870	1.870	7,000	13,090	1.8700	1.860	0.530	1.860	1.870	1.870	7,000	1.8700	0.00%
2019-06-12	0	1.860	0.750	1.860	1.850	1.860	28,000	51,810	1.8504	1.860	0.750	1.860	1.850	1.860	28,000	1.8504	2.76%
2019-06-11	0	1.810	1.160	1.810	1.810	1.820	5,000	9,060	1.8120	1.810	1.160	1.810	1.810	1.820	5,000	1.8120	0.00%
2019-06-10	0	1.810	1.610	1.810	1.810	1.810	5,000	9,050	1.8100	1.810	1.610	1.810	1.810	1.810	5,000	1.8100	0.00%
2019-06-06	0	1.810	1.650	1.810	1.810	1.810	4,000	7,240	1.8100	1.810	1.650	1.810	1.810	1.810	4,000	1.8100	-0.55%
2019-06-05	0	1.820	1.610	1.820	1.820	1.820	5,000	9,100	1.8200	1.820	1.610	1.820	1.820	1.820	5,000	1.8200	-1.09%
2019-06-04	0	1.840	1.600	1.840	1.840	1.840	19,000	34,960	1.8400	1.840	1.600	1.840	1.840	1.840	19,000	1.8400	0.55%
2019-06-03	0	1.830	-	1.830	1.820	1.830	6,000	10,930	1.8217	1.830	-	1.830	1.820	1.830	6,000	1.8217	0.55%
2019-05-31	0	1.820	1.630	1.820	1.820	1.820	8,000	14,560	1.8200	1.820	1.630	1.820	1.820	1.820	8,000	1.8200	-0.55%
2019-05-30	0	1.830	1.610	1.830	1.820	1.840	5,000	9,180	1.8360	1.830	1.610	1.830	1.820	1.840	5,000	1.8360	0.55%
2019-05-29	0	1.820	-	1.820	1.820	1.820	2,000	3,640	1.8200	1.820	-	1.820	1.820	1.820	2,000	1.8200	-1.09%
2019-05-28	0	1.840	-	1.840	1.840	1.840	7,000	12,880	1.8400	1.840	-	1.840	1.840	1.840	7,000	1.8400	0.55%
2019-05-27	0	1.830	1.520	1.830	1.840	1.840	26,000	47,840	1.8400	1.830	1.520	1.830	1.840	1.840	26,000	1.8400	2.81%
2019-05-24	0	1.780	0.930	1.780	1.780	1.780	4,000	7,120	1.7800	1.780	0.930	1.780	1.780	1.780	4,000	1.7800	0.00%
2019-05-23	0	1.780	1.140	1.780	1.780	1.780	2,000	3,560	1.7800	1.780	1.140	1.780	1.780	1.780	2,000	1.7800	-1.11%
2019-05-22	0	1.800	1.500	1.800	1.830	1.830	16,000	29,280	1.8300	1.800	1.500	1.800	1.830	1.830	16,000	1.8300	9.76%
2019-05-21	0	1.640	1.020	1.640	1.640	1.640	5,000	8,200	1.6400	1.640	1.020	1.640	1.640	1.640	5,000	1.6400	0.00%
2019-05-20	0	1.640	0.840	1.640	1.640	1.650	2,000	3,290	1.6450	1.640	0.840	1.640	1.640	1.650	2,000	1.6450	0.00%
2019-05-17	0	1.640	1.050	1.640	1.650	1.650	3,000	4,950	1.6500	1.640	1.050	1.640	1.650	1.650	3,000	1.6500	-0.61%
2019-05-16	0	1.650	1.540	1.650	1.650	1.650	2,000	3,300	1.6500	1.650	1.540	1.650	1.650	1.650	2,000	1.6500	0.00%
2019-05-15	0	1.650	1.520	1.650	1.650	1.650	6,000	9,900	1.6500	1.650	1.520	1.650	1.650	1.650	6,000	1.6500	0.61%
2019-05-14	0	1.640	1.500	1.640	1.650	1.650	5,000	8,250	1.6500	1.640	1.500	1.640	1.650	1.650	5,000	1.6500	-0.61%
2019-05-10	0	1.650	1.500	1.650	1.650	1.650	2,000	3,300	1.6500	1.650	1.500	1.650	1.650	1.650	2,000	1.6500	0.00%
2019-05-09	0	1.650	1.500	1.650	1.600	1.660	11,000	17,950	1.6318	1.650	1.500	1.650	1.600	1.660	11,000	1.6318	-0.60%
2019-05-08	0	1.660	1.540	1.660	1.660	1.660	2,000	3,320	1.6600	1.660	1.540	1.660	1.660	1.660	2,000	1.6600	-1.19%
2019-05-07	0	1.680	1.510	1.680	1.680	1.680	7,000	11,760	1.6800	1.680	1.510	1.680	1.680	1.680	7,000	1.6800	0.00%
2019-05-06	0	1.680	1.400	1.680	1.680	1.690	4,000	6,730	1.6825	1.680	1.400	1.680	1.680	1.690	4,000	1.6825	0.00%
2019-05-03	0	1.680	1.520	1.680	1.690	1.690	3,000	5,070	1.6900	1.680	1.520	1.680	1.690	1.690	3,000	1.6900	-0.59%
2019-05-02	0	1.690	1.500	1.690	1.690	1.720	4,000	6,820	1.7050	1.690	1.500	1.690	1.690	1.720	4,000	1.7050	8.33%
2019-04-30	0	1.560	1.490	1.560	1.560	1.560	15,000	23,400	1.5600	1.560	1.490	1.560	1.560	1.560	15,000	1.5600	0.00%
2019-04-29	0	1.560	1.420	1.560	1.550	1.560	24,000	37,260	1.5525	1.560	1.420	1.560	1.550	1.560	24,000	1.5525	0.00%
2019-04-26	0	1.560	1.440	1.560	1.540	1.560	21,000	32,420	1.5438	1.560	1.440	1.560	1.540	1.560	21,000	1.5438	0.00%
2019-04-25	0	1.560	1.460	1.560	1.470	1.560	9,000	13,680	1.5200	1.560	1.460	1.560	1.470	1.560	9,000	1.5200	0.00%
2019-04-24	0	1.560	1.410	1.560	1.560	1.560	7,000	10,920	1.5600	1.560	1.410	1.560	1.560	1.560	7,000	1.5600	0.00%
2019-04-23	0	1.560	1.450	1.560	1.560	1.560	6,000	9,360	1.5600	1.560	1.450	1.560	1.560	1.560	6,000	1.5600	0.00%
2019-04-18	0	1.560	1.450	1.560	1.560	1.560	4,000	6,240	1.5600	1.560	1.450	1.560	1.560	1.560	4,000	1.5600	0.00%
2019-04-17	0	1.560	1.420	1.560	1.560	1.560	5,000	7,800	1.5600	1.560	1.420	1.560	1.560	1.560	5,000	1.5600	0.00%
2019-04-16	0	1.560	1.480	1.560	1.560	1.560	1,000	1,560	1.5600	1.560	1.480	1.560	1.560	1.560	1,000	1.5600	-9.83%
2019-04-15	0	1.730	1.500	1.730	1.500	1.730	21,000	31,730	1.5110	1.730	1.500	1.730	1.500	1.730	21,000	1.5110	10.90%
2019-04-12	0	1.560	1.450	1.560	1.560	1.560	4,000	6,240	1.5600	1.560	1.450	1.560	1.560	1.560	4,000	1.5600	0.00%
2019-04-11	0	1.560	1.470	1.560	1.540	1.560	8,000	12,420	1.5525	1.560	1.470	1.560	1.540	1.560	8,000	1.5525	0.00%
2019-04-10	0	1.560	1.450	1.560	1.560	1.560	1,000	1,560	1.5600	1.560	1.450	1.560	1.560	1.560	1,000	1.5600	0.00%
2019-04-09	0	1.560	1.200	1.560	1.560	1.560	1,000	1,560	1.5600	1.560	1.200	1.560	1.560	1.560	1,000	1.5600	0.00%
2019-04-08	0	1.560	1.500	1.560	1.560	1.610	21,000	33,160	1.5790	1.560	1.500	1.560	1.560	1.610	21,000	1.5790	-4.29%
2019-04-04	0	1.630	1.580	1.630	1.630	1.640	15,000	24,540	1.6360	1.630	1.580	1.630	1.630	1.640	15,000	1.6360	-2.98%
2019-04-03	0	1.680	1.660	1.680	1.680	1.780	20,000	33,940	1.6970	1.680	1.660	1.680	1.680	1.780	20,000	1.6970	-5.62%
2019-04-02	0	1.780	1.640	1.780	1.780	1.780	3,000	5,340	1.7800	1.780	1.640	1.780	1.780	1.780	3,000	1.7800	0.00%
2019-04-01	0	1.780	1.680	1.780	1.780	1.780	4,000	7,120	1.7800	1.780	1.680	1.780	1.780	1.780	4,000	1.7800	0.00%
2019-03-29	0	1.780	1.650	1.780	1.780	1.780	3,000	5,340	1.7800	1.780	1.650	1.780	1.780	1.780	3,000	1.7800	0.00%
2019-03-28	0	1.780	1.630	1.780	1.770	1.780	2,000	3,550	1.7750	1.780	1.630	1.780	1.770	1.780	2,000	1.7750	0.56%
2019-03-27	0	1.770	1.670	1.770	1.700	1.770	3,000	5,170	1.7233	1.770	1.670	1.770	1.700	1.770	3,000	1.7233	-0.56%
2019-03-26	0	1.780	1.640	1.780	1.780	1.780	4,000	7,120	1.7800	1.780	1.640	1.780	1.780	1.780	4,000	1.7800	0.00%
2019-03-25	0	1.780	1.620	1.780	1.770	1.780	4,000	7,100	1.7750	1.780	1.620	1.780	1.770	1.780	4,000	1.7750	0.00%
2019-03-22	0	1.780	1.740	1.790	1.780	1.780	3,000	5,340	1.7800	1.780	1.740	1.790	1.780	1.780	3,000	1.7800	1.14%
2019-03-21	0	1.760	1.650	1.780	1.750	1.780	6,000	10,580	1.7633	1.760	1.650	1.780	1.750	1.780	6,000	1.7633	1.73%
2019-03-20	0	1.730	1.760	1.790	1.680	1.790	10,000	17,270	1.7270	1.730	1.760	1.790	1.680	1.790	10,000	1.7270	-4.42%
2019-03-19	0	1.810	1.650	1.810	1.810	1.810	5,000	9,050	1.8100	1.810	1.650	1.810	1.810	1.810	5,000	1.8100	1.12%
2019-03-18	0	1.790	1.640	1.790	1.670	1.890	106,000	185,210	1.7473	1.790	1.640	1.790	1.670	1.890	106,000	1.7473	-4.28%
2019-03-15	0	1.870	1.870	1.890	1.780	1.850	79,000	143,660	1.8185	1.870	1.870	1.890	1.780	1.850	79,000	1.8185	1.63%
2019-03-14	0	1.840	1.660	1.840	1.820	1.840	24,000	43,840	1.8267	1.840	1.660	1.840	1.820	1.840	24,000	1.8267	1.10%
2019-03-13	0	1.820	1.650	1.820	1.810	1.820	7,000	12,730	1.8186	1.820	1.650	1.820	1.810	1.820	7,000	1.8186	5.81%
2019-03-12	0	1.720	1.650	1.740	1.720	1.720	3,000	5,160	1.7200	1.720	1.650	1.740	1.720	1.720	3,000	1.7200	0.00%
2019-03-11	0	1.720	1.630	1.720	1.720	1.720	2,000	3,440	1.7200	1.720	1.630	1.720	1.720	1.720	2,000	1.7200	0.00%
2019-03-08	0	1.720	1.530	1.720	1.720	1.720	4,000	6,880	1.7200	1.720	1.530	1.720	1.720	1.720	4,000	1.7200	1.18%
2019-03-07	0	1.700	1.700	1.740	1.640	1.740	10,000	16,920	1.6920	1.700	1.700	1.740	1.640	1.740	10,000	1.6920	-5.03%
2019-03-06	0	1.790	1.650	1.790	1.780	1.790	8,000	14,260	1.7825	1.790	1.650	1.790	1.780	1.790	8,000	1.7825	-0.56%
2019-03-05	0	1.800	1.620	1.800	1.800	1.820	7,000	12,680	1.8114	1.800	1.620	1.800	1.800	1.820	7,000	1.8114	3.45%
2019-03-04	0	1.740	1.600	1.740	1.740	1.740	507,000	882,180	1.7400	1.740	1.600	1.740	1.740	1.740	507,000	1.7400	4.82%
2019-03-01	0	1.660	1.560	1.660	1.650	1.840	97,000	167,990	1.7319	1.660	1.560	1.660	1.650	1.840	97,000	1.7319	-10.27%
2019-02-28	0	1.850	1.740	1.850	1.850	1.850	512,000	947,200	1.8500	1.850	1.740	1.850	1.850	1.850	512,000	1.8500	0.00%
2019-02-27	0	1.850	1.720	1.850	1.850	1.850	11,000	20,350	1.8500	1.850	1.720	1.850	1.850	1.850	11,000	1.8500	-0.54%
2019-02-26	0	1.860	1.730	1.860	1.850	1.860	1,023,000	1,892,560	1.8500	1.860	1.730	1.860	1.850	1.860	1,023,000	1.8500	0.54%
2019-02-25	0	1.850	1.750	1.850	1.850	1.850	12,000	22,200	1.8500	1.850	1.750	1.850	1.850	1.850	12,000	1.8500	-1.07%
2019-02-22	0	1.870	1.730	1.870	1.870	1.870	9,000	16,830	1.8700	1.870	1.730	1.870	1.870	1.870	9,000	1.8700	0.00%
2019-02-21	0	1.870	1.720	1.870	1.870	1.870	9,000	16,830	1.8700	1.870	1.720	1.870	1.870	1.870	9,000	1.8700	0.00%
2019-02-20	0	1.870	1.740	1.870	1.870	1.870	11,000	20,570	1.8700	1.870	1.740	1.870	1.870	1.870	11,000	1.8700	0.54%
2019-02-19	0	1.860	1.730	1.860	1.860	1.860	13,000	24,180	1.8600	1.860	1.730	1.860	1.860	1.860	13,000	1.8600	-1.06%
2019-02-18	0	1.880	1.740	1.880	1.870	1.880	13,000	24,320	1.8708	1.880	1.740	1.880	1.870	1.880	13,000	1.8708	-0.53%
2019-02-15	0	1.890	1.720	1.890	1.890	1.890	11,000	20,790	1.8900	1.890	1.720	1.890	1.890	1.890	11,000	1.8900	0.00%
2019-02-14	0	1.890	1.760	1.900	1.890	1.890	10,000	18,900	1.8900	1.890	1.760	1.900	1.890	1.890	10,000	1.8900	-0.53%
2019-02-13	0	1.900	1.730	1.900	1.890	1.900	14,000	26,570	1.8979	1.900	1.730	1.900	1.890	1.900	14,000	1.8979	1.60%
2019-02-12	0	1.870	1.740	1.870	1.870	1.870	11,000	20,570	1.8700	1.870	1.740	1.870	1.870	1.870	11,000	1.8700	0.00%
2019-02-11	0	1.870	1.730	1.870	1.870	1.870	14,000	26,180	1.8700	1.870	1.730	1.870	1.870	1.870	14,000	1.8700	-1.06%
2019-02-08	0	1.890	1.750	1.890	1.890	1.890	11,000	20,790	1.8900	1.890	1.750	1.890	1.890	1.890	11,000	1.8900	0.00%
2019-02-04	0	1.890	1.720	1.890	1.890	1.900	11,000	20,800	1.8909	1.890	1.720	1.890	1.890	1.900	11,000	1.8909	0.00%
2019-02-01	0	1.890	1.750	1.900	1.890	1.890	13,000	24,570	1.8900	1.890	1.750	1.900	1.890	1.890	13,000	1.8900	1.07%
2019-01-31	0	1.870	1.740	1.870	1.870	1.870	10,000	18,700	1.8700	1.870	1.740	1.870	1.870	1.870	10,000	1.8700	1.08%
2019-01-30	0	1.850	1.730	1.850	1.890	1.890	4,000	7,560	1.8900	1.850	1.730	1.850	1.890	1.890	4,000	1.8900	-2.12%
2019-01-29	0	1.890	1.720	1.890	1.890	1.890	10,000	18,900	1.8900	1.890	1.720	1.890	1.890	1.890	10,000	1.8900	-0.53%
2019-01-28	0	1.900	1.740	1.900	1.860	1.900	4,000	7,520	1.8800	1.900	1.740	1.900	1.860	1.900	4,000	1.8800	2.15%
2019-01-25	0	1.860	1.720	1.860	1.870	1.870	4,000	7,480	1.8700	1.860	1.720	1.860	1.870	1.870	4,000	1.8700	-0.53%
2019-01-24	0	1.870	1.750	1.880	1.870	1.870	1,156,000	2,161,720	1.8700	1.870	1.750	1.880	1.870	1.870	1,156,000	1.8700	0.54%
2019-01-23	0	1.860	1.720	1.860	1.870	1.870	9,000	16,830	1.8700	1.860	1.720	1.860	1.870	1.870	9,000	1.8700	0.00%
2019-01-22	0	1.860	1.740	1.860	1.860	1.870	12,000	22,420	1.8683	1.860	1.740	1.860	1.860	1.870	12,000	1.8683	-0.53%
2019-01-21	0	1.870	1.710	1.870	1.870	1.870	12,000	22,440	1.8700	1.870	1.710	1.870	1.870	1.870	12,000	1.8700	-0.53%
2019-01-18	0	1.880	1.700	1.880	1.800	1.880	13,000	23,760	1.8277	1.880	1.700	1.880	1.800	1.880	13,000	1.8277	4.44%
2019-01-17	0	1.800	1.690	1.800	1.690	1.800	146,000	257,590	1.7643	1.800	1.690	1.800	1.690	1.800	146,000	1.7643	-2.70%
2019-01-16	0	1.850	1.720	1.850	1.840	1.850	9,000	16,640	1.8489	1.850	1.720	1.850	1.840	1.850	9,000	1.8489	0.54%
2019-01-15	0	1.840	1.740	1.840	1.750	1.840	3,000	5,390	1.7967	1.840	1.740	1.840	1.750	1.840	3,000	1.7967	-1.08%
2019-01-14	0	1.860	1.700	1.860	1.860	1.860	13,000	24,180	1.8600	1.860	1.700	1.860	1.860	1.860	13,000	1.8600	-1.06%
2019-01-11	0	1.880	1.720	1.880	1.870	1.880	1,001,000	1,871,880	1.8700	1.880	1.720	1.880	1.870	1.880	1,001,000	1.8700	-0.53%
2019-01-10	0	1.890	1.720	1.890	1.880	1.890	16,000	30,090	1.8806	1.890	1.720	1.890	1.880	1.890	16,000	1.8806	0.00%
2019-01-09	0	1.890	1.730	1.940	1.870	1.890	11,000	20,770	1.8882	1.890	1.730	1.940	1.870	1.890	11,000	1.8882	1.07%
2019-01-08	0	1.870	1.730	1.870	1.870	1.890	13,000	24,530	1.8869	1.870	1.730	1.870	1.870	1.890	13,000	1.8869	-1.06%
2019-01-07	0	1.890	1.750	1.890	1.880	1.890	13,000	24,450	1.8808	1.890	1.750	1.890	1.880	1.890	13,000	1.8808	0.53%
2019-01-04	0	1.880	1.710	1.880	1.870	1.880	13,000	24,350	1.8731	1.880	1.710	1.880	1.870	1.880	13,000	1.8731	0.53%
2019-01-03	0	1.870	1.730	1.870	1.860	1.870	15,000	27,950	1.8633	1.870	1.730	1.870	1.860	1.870	15,000	1.8633	0.00%
2019-01-02	0	1.870	1.750	1.880	1.870	1.870	12,000	22,440	1.8700	1.870	1.750	1.880	1.870	1.870	12,000	1.8700	-4.10%
2018-12-31	0	1.950	1.750	2.020	1.790	2.000	252,000	484,490	1.9226	1.950	1.750	2.020	1.790	2.000	252,000	1.9226	5.98%
2018-12-28	0	1.840	1.730	1.840	1.820	1.840	11,000	20,040	1.8218	1.840	1.730	1.840	1.820	1.840	11,000	1.8218	0.00%
2018-12-27	0	1.840	1.710	1.840	1.840	1.840	12,000	22,080	1.8400	1.840	1.710	1.840	1.840	1.840	12,000	1.8400	1.66%
2018-12-24	0	1.810	1.720	1.820	1.810	1.810	10,000	18,100	1.8100	1.810	1.720	1.820	1.810	1.810	10,000	1.8100	-0.55%
2018-12-21	0	1.820	1.710	1.820	1.820	1.820	9,000	16,380	1.8200	1.820	1.710	1.820	1.820	1.820	9,000	1.8200	0.00%
2018-12-20	0	1.820	1.700	1.820	1.810	1.820	15,000	27,200	1.8133	1.820	1.700	1.820	1.810	1.820	15,000	1.8133	0.00%
2018-12-19	0	1.820	1.710	1.820	1.810	1.820	11,000	19,970	1.8155	1.820	1.710	1.820	1.810	1.820	11,000	1.8155	-1.09%
2018-12-18	0	1.840	1.700	1.850	1.840	1.840	12,000	22,080	1.8400	1.840	1.700	1.850	1.840	1.840	12,000	1.8400	0.00%
2018-12-17	0	1.840	1.710	1.850	1.840	1.840	11,000	20,240	1.8400	1.840	1.710	1.850	1.840	1.840	11,000	1.8400	0.00%
2018-12-14	0	1.840	1.710	1.840	1.800	1.840	7,000	12,840	1.8343	1.840	1.710	1.840	1.800	1.840	7,000	1.8343	0.00%
2018-12-13	0	1.840	1.750	1.840	1.840	1.840	11,000	20,240	1.8400	1.840	1.750	1.840	1.840	1.840	11,000	1.8400	0.00%
2018-12-12	0	1.840	1.740	1.850	1.840	1.840	8,000	14,720	1.8400	1.840	1.740	1.850	1.840	1.840	8,000	1.8400	-0.54%
2018-12-11	0	1.850	1.700	1.850	1.820	1.850	14,000	25,540	1.8243	1.850	1.700	1.850	1.820	1.850	14,000	1.8243	1.65%
2018-12-10	0	1.820	1.730	1.840	1.820	1.820	18,000	32,760	1.8200	1.820	1.730	1.840	1.820	1.820	18,000	1.8200	-1.09%
2018-12-07	0	1.840	1.700	1.840	1.840	1.840	10,000	18,400	1.8400	1.840	1.700	1.840	1.840	1.840	10,000	1.8400	1.10%
2018-12-06	0	1.820	1.710	1.840	1.820	1.820	15,000	27,300	1.8200	1.820	1.710	1.840	1.820	1.820	15,000	1.8200	-1.62%
2018-12-05	0	1.850	1.700	1.850	1.690	1.850	22,000	38,840	1.7655	1.850	1.700	1.850	1.690	1.850	22,000	1.7655	1.09%
2018-12-04	0	1.830	1.730	1.830	1.830	1.830	17,000	31,110	1.8300	1.830	1.730	1.830	1.830	1.830	17,000	1.8300	0.55%
2018-12-03	0	1.820	1.710	1.820	1.860	1.860	21,000	39,060	1.8600	1.820	1.710	1.820	1.860	1.860	21,000	1.8600	1.11%
2018-11-30	0	1.800	1.720	1.800	1.790	1.800	15,000	26,920	1.7947	1.800	1.720	1.800	1.790	1.800	15,000	1.7947	-1.10%
2018-11-29	0	1.820	1.720	1.820	1.860	1.860	20,000	37,200	1.8600	1.820	1.720	1.820	1.860	1.860	20,000	1.8600	0.55%
2018-11-28	0	1.810	1.740	1.810	1.820	1.850	12,000	22,140	1.8450	1.810	1.740	1.810	1.820	1.850	12,000	1.8450	0.56%
2018-11-27	0	1.800	1.720	1.800	1.790	1.800	21,000	37,600	1.7905	1.800	1.720	1.800	1.790	1.800	21,000	1.7905	0.00%
2018-11-26	0	1.800	1.730	1.800	1.800	1.810	19,000	34,210	1.8005	1.800	1.730	1.800	1.800	1.810	19,000	1.8005	-0.55%
2018-11-23	0	1.810	1.740	1.810	1.800	1.810	11,000	19,810	1.8009	1.810	1.740	1.810	1.800	1.810	11,000	1.8009	0.00%
2018-11-22	0	1.810	1.710	1.810	1.860	1.860	25,000	46,500	1.8600	1.810	1.710	1.810	1.860	1.860	25,000	1.8600	0.00%
2018-11-21	0	1.810	1.730	1.810	1.800	1.810	21,000	37,810	1.8005	1.810	1.730	1.810	1.800	1.810	21,000	1.8005	0.00%
2018-11-20	0	1.810	1.700	1.810	1.810	1.820	20,000	36,210	1.8105	1.810	1.700	1.810	1.810	1.820	20,000	1.8105	0.56%
2018-11-19	0	1.800	1.730	1.800	1.800	1.810	10,000	18,040	1.8040	1.800	1.730	1.800	1.800	1.810	10,000	1.8040	-0.55%
2018-11-16	0	1.810	1.720	1.810	1.810	1.820	51,000	92,320	1.8102	1.810	1.720	1.810	1.810	1.820	51,000	1.8102	-0.55%
2018-11-15	0	1.820	1.730	1.820	1.790	1.820	139,000	249,930	1.7981	1.820	1.730	1.820	1.790	1.820	139,000	1.7981	0.55%
2018-11-14	0	1.810	1.720	1.810	1.790	1.820	19,000	34,270	1.8037	1.810	1.720	1.810	1.790	1.820	19,000	1.8037	0.00%
2018-11-13	0	1.810	1.710	1.810	1.820	1.820	8,000	14,560	1.8200	1.810	1.710	1.810	1.820	1.820	8,000	1.8200	-0.55%
2018-11-12	0	1.820	1.780	1.820	1.790	1.820	55,000	99,280	1.8051	1.820	1.780	1.820	1.790	1.820	55,000	1.8051	-0.55%
2018-11-09	0	1.830	1.780	1.830	1.780	1.850	38,000	68,240	1.7958	1.830	1.780	1.830	1.780	1.850	38,000	1.7958	-1.61%
2018-11-08	0	1.860	1.750	1.880	1.860	1.860	11,000	20,460	1.8600	1.860	1.750	1.880	1.860	1.860	11,000	1.8600	2.76%
2018-11-07	0	1.810	1.780	1.810	1.790	1.820	89,000	160,010	1.7979	1.810	1.780	1.810	1.790	1.820	89,000	1.7979	0.00%
2018-11-06	0	1.810	1.770	1.810	1.790	1.810	48,000	86,280	1.7975	1.810	1.770	1.810	1.790	1.810	48,000	1.7975	0.00%
2018-11-05	0	1.810	1.780	1.810	1.800	1.810	34,000	61,340	1.8041	1.810	1.780	1.810	1.800	1.810	34,000	1.8041	-0.55%
2018-11-02	0	1.820	1.790	1.820	1.800	1.820	41,000	73,820	1.8005	1.820	1.790	1.820	1.800	1.820	41,000	1.8005	0.00%
2018-11-01	0	1.820	1.790	1.820	1.800	1.830	53,000	95,680	1.8053	1.820	1.790	1.820	1.800	1.830	53,000	1.8053	0.00%
2018-10-31	0	1.820	1.800	1.820	1.810	1.830	10,000	18,240	1.8240	1.820	1.800	1.820	1.810	1.830	10,000	1.8240	-0.55%
2018-10-30	0	1.830	1.800	1.830	1.800	1.830	82,000	149,260	1.8202	1.830	1.800	1.830	1.800	1.830	82,000	1.8202	0.00%
2018-10-29	0	1.830	1.830	1.840	1.830	1.850	135,000	248,350	1.8396	1.830	1.830	1.840	1.830	1.850	135,000	1.8396	-1.61%
2018-10-26	0	1.860	1.840	1.870	1.820	1.860	46,000	84,560	1.8383	1.860	1.840	1.870	1.820	1.860	46,000	1.8383	-0.53%
2018-10-25	0	1.870	1.840	1.870	1.840	1.870	28,000	51,580	1.8421	1.870	1.840	1.870	1.840	1.870	28,000	1.8421	0.54%
2018-10-24	0	1.860	1.820	1.860	1.850	1.860	36,000	66,760	1.8544	1.860	1.820	1.860	1.850	1.860	36,000	1.8544	-0.53%
2018-10-23	0	1.870	1.850	1.870	1.850	1.870	34,000	63,120	1.8565	1.870	1.850	1.870	1.850	1.870	34,000	1.8565	-0.53%
2018-10-22	0	1.880	1.850	1.880	1.850	1.880	20,000	37,300	1.8650	1.880	1.850	1.880	1.850	1.880	20,000	1.8650	-0.53%
2018-10-19	0	1.890	1.850	1.890	1.890	1.900	22,000	41,590	1.8905	1.890	1.850	1.890	1.890	1.900	22,000	1.8905	-0.53%
2018-10-18	0	1.900	1.820	1.900	1.900	1.900	20,000	38,000	1.9000	1.900	1.820	1.900	1.900	1.900	20,000	1.9000	0.00%
2018-10-16	0	1.900	1.810	1.900	1.900	1.900	16,000	30,400	1.9000	1.900	1.810	1.900	1.900	1.900	16,000	1.9000	0.00%
2018-10-15	0	1.900	1.830	1.900	1.920	1.920	13,000	24,960	1.9200	1.900	1.830	1.900	1.920	1.920	13,000	1.9200	0.00%
2018-10-12	0	1.900	1.850	1.900	1.880	1.900	32,000	60,320	1.8850	1.900	1.850	1.900	1.880	1.900	32,000	1.8850	0.00%
2018-10-11	0	1.900	1.880	1.900	1.900	1.910	14,000	26,620	1.9014	1.900	1.880	1.900	1.900	1.910	14,000	1.9014	-0.52%
2018-10-10	0	1.910	1.890	1.920	1.890	1.920	121,000	230,150	1.9021	1.910	1.890	1.920	1.890	1.920	121,000	1.9021	-4.50%
2018-10-09	0	2.000	1.880	2.000	1.900	2.000	1,125,000	2,238,050	1.9894	2.000	1.880	2.000	1.900	2.000	1,125,000	1.9894	5.26%
2018-10-08	0	1.900	1.890	1.900	1.910	1.920	21,000	40,120	1.9105	1.900	1.890	1.900	1.910	1.920	21,000	1.9105	-1.55%
2018-10-05	0	1.930	1.890	1.930	1.930	1.930	12,000	23,160	1.9300	1.930	1.890	1.930	1.930	1.930	12,000	1.9300	0.00%
2018-10-04	0	1.930	1.890	1.930	1.900	1.930	24,000	45,720	1.9050	1.930	1.890	1.930	1.900	1.930	24,000	1.9050	-0.52%
2018-10-03	0	1.940	1.910	1.940	1.900	1.940	47,000	89,740	1.9094	1.940	1.910	1.940	1.900	1.940	47,000	1.9094	0.00%
2018-10-02	0	1.940	1.900	1.940	1.900	1.940	103,000	196,450	1.9073	1.940	1.900	1.940	1.900	1.940	103,000	1.9073	0.52%
2018-09-28	0	1.930	1.910	1.960	1.900	1.990	148,000	284,290	1.9209	1.930	1.910	1.960	1.900	1.990	148,000	1.9209	-2.53%
2018-09-27	0	1.980	1.920	1.980	1.980	1.990	16,000	31,760	1.9850	1.980	1.920	1.980	1.980	1.990	16,000	1.9850	1.02%
2018-09-26	0	1.960	1.900	1.960	1.960	1.960	11,000	21,560	1.9600	1.960	1.900	1.960	1.960	1.960	11,000	1.9600	0.00%
2018-09-24	0	1.960	1.920	1.960	1.960	1.970	22,000	43,240	1.9655	1.960	1.920	1.960	1.960	1.970	22,000	1.9655	-0.51%
2018-09-21	0	1.970	1.950	2.020	1.840	2.000	109,000	215,110	1.9735	1.970	1.950	2.020	1.840	2.000	109,000	1.9735	0.00%
2018-09-20	0	1.970	1.940	1.970	1.960	1.970	24,000	47,270	1.9696	1.970	1.940	1.970	1.960	1.970	24,000	1.9696	-0.51%
2018-09-19	0	1.980	1.940	1.980	1.930	1.990	21,000	41,450	1.9738	1.980	1.940	1.980	1.930	1.990	21,000	1.9738	0.51%
2018-09-18	0	1.970	1.950	1.970	1.910	1.970	27,000	52,990	1.9626	1.970	1.950	1.970	1.910	1.970	27,000	1.9626	0.51%
2018-09-17	0	1.960	1.920	1.960	1.900	1.970	26,000	50,940	1.9592	1.960	1.920	1.960	1.900	1.970	26,000	1.9592	-1.01%
2018-09-14	0	1.980	1.870	1.980	1.970	1.980	24,000	47,290	1.9704	1.980	1.870	1.980	1.970	1.980	24,000	1.9704	0.51%
2018-09-13	0	1.970	1.950	1.970	1.950	1.990	59,000	115,230	1.9531	1.970	1.950	1.970	1.950	1.990	59,000	1.9531	0.00%
2018-09-12	0	1.970	1.950	1.970	1.950	1.970	46,000	89,800	1.9522	1.970	1.950	1.970	1.950	1.970	46,000	1.9522	0.00%
2018-09-11	0	1.970	1.950	1.970	1.880	1.970	36,000	70,180	1.9494	1.970	1.950	1.970	1.880	1.970	36,000	1.9494	2.07%
2018-09-10	0	1.930	1.840	1.930	1.840	1.990	232,000	446,730	1.9256	1.930	1.840	1.930	1.840	1.990	232,000	1.9256	-3.50%
2018-09-07	0	2.000	1.920	2.000	1.900	2.000	114,000	225,160	1.9751	2.000	1.920	2.000	1.900	2.000	114,000	1.9751	1.01%
2018-09-06	0	1.980	1.950	1.980	1.870	1.990	27,000	52,530	1.9456	1.980	1.950	1.980	1.870	1.990	27,000	1.9456	0.51%
2018-09-05	0	1.970	1.830	2.020	1.970	1.980	25,000	49,280	1.9712	1.970	1.830	2.020	1.970	1.980	25,000	1.9712	-0.51%
2018-09-04	0	1.980	1.880	2.020	1.970	1.980	22,000	43,350	1.9705	1.980	1.880	2.020	1.970	1.980	22,000	1.9705	0.51%
2018-09-03	0	1.970	1.850	1.970	1.970	1.980	34,000	66,990	1.9703	1.970	1.850	1.970	1.970	1.980	34,000	1.9703	0.00%
2018-08-31	0	1.970	1.880	1.980	1.970	1.970	1,287,000	2,634,590	2.0471	1.970	1.880	1.980	1.970	1.970	1,287,000	2.0471	-1.50%
2018-08-30	0	2.000	1.870	2.010	1.990	2.000	1,014,000	2,077,900	2.0492	2.000	1.870	2.010	1.990	2.000	1,014,000	2.0492	0.50%
2018-08-29	0	1.990	1.850	2.000	1.990	2.000	76,000	151,260	1.9903	1.990	1.850	2.000	1.990	2.000	76,000	1.9903	0.00%
2018-08-28	0	1.990	1.860	2.020	1.970	2.000	23,000	45,480	1.9774	1.990	1.860	2.020	1.970	2.000	23,000	1.9774	0.00%
2018-08-27	0	1.990	1.850	1.990	1.970	1.990	25,000	49,430	1.9772	1.990	1.850	1.990	1.970	1.990	25,000	1.9772	0.51%
2018-08-24	0	1.980	1.870	2.000	1.970	1.980	27,000	53,340	1.9756	1.980	1.870	2.000	1.970	1.980	27,000	1.9756	-1.00%
2018-08-23	0	2.000	1.900	2.000	1.970	2.000	55,000	108,940	1.9807	2.000	1.900	2.000	1.970	2.000	55,000	1.9807	0.50%
2018-08-22	0	1.990	1.850	2.000	1.990	1.990	16,000	31,840	1.9900	1.990	1.850	2.000	1.990	1.990	16,000	1.9900	0.00%
2018-08-21	0	1.990	1.900	2.000	1.980	1.990	23,000	45,760	1.9896	1.990	1.900	2.000	1.980	1.990	23,000	1.9896	-0.50%
2018-08-20	0	2.000	1.900	2.000	1.980	2.010	26,000	52,140	2.0054	2.000	1.900	2.000	1.980	2.010	26,000	2.0054	1.01%
2018-08-17	0	1.980	1.980	1.990	1.970	1.980	1,269,000	2,537,470	1.9996	1.980	1.980	1.990	1.970	1.980	1,269,000	1.9996	0.00%
2018-08-16	0	1.980	1.850	1.980	1.970	1.980	27,000	53,210	1.9707	1.980	1.850	1.980	1.970	1.980	27,000	1.9707	-0.50%
2018-08-15	0	1.990	1.860	2.000	1.990	1.990	23,000	45,770	1.9900	1.990	1.860	2.000	1.990	1.990	23,000	1.9900	0.00%
2018-08-14	0	1.990	1.850	2.000	1.990	2.000	518,000	1,035,840	1.9997	1.990	1.850	2.000	1.990	2.000	518,000	1.9997	0.00%
2018-08-13	0	1.990	1.850	2.010	1.990	1.990	1,016,000	2,031,840	1.9998	1.990	1.850	2.010	1.990	1.990	1,016,000	1.9998	-0.50%
2018-08-10	0	2.000	1.890	2.000	2.010	2.010	1,508,000	3,016,080	2.0001	2.000	1.890	2.000	2.010	2.010	1,508,000	2.0001	0.50%
2018-08-09	0	1.990	1.900	1.990	1.980	1.990	27,000	53,650	1.9870	1.990	1.900	1.990	1.980	1.990	27,000	1.9870	-0.50%
2018-08-08	0	2.000	1.830	2.000	1.960	2.000	15,000	29,520	1.9680	2.000	1.830	2.000	1.960	2.000	15,000	1.9680	1.52%
2018-08-07	0	1.970	1.970	2.010	1.860	2.010	5,075,000	10,142,970	1.9986	1.970	1.970	2.010	1.860	2.010	5,075,000	1.9986	-1.99%
2018-08-06	0	2.010	1.860	2.010	2.000	2.010	21,000	42,160	2.0076	2.010	1.860	2.010	2.000	2.010	21,000	2.0076	1.01%
2018-08-03	0	1.990	1.880	1.990	1.970	1.990	26,000	51,440	1.9785	1.990	1.880	1.990	1.970	1.990	26,000	1.9785	0.00%
2018-08-02	0	1.990	1.860	2.030	1.990	1.990	21,000	41,790	1.9900	1.990	1.860	2.030	1.990	1.990	21,000	1.9900	-0.50%
2018-08-01	0	2.000	1.850	2.000	1.990	2.010	26,000	51,830	1.9935	2.000	1.850	2.000	1.990	2.010	26,000	1.9935	0.00%
2018-07-31	0	2.000	1.870	2.000	1.990	2.000	34,000	67,670	1.9903	2.000	1.870	2.000	1.990	2.000	34,000	1.9903	0.50%
2018-07-30	0	1.990	1.850	2.000	1.990	1.990	25,000	49,750	1.9900	1.990	1.850	2.000	1.990	1.990	25,000	1.9900	-0.50%
2018-07-27	0	2.000	1.850	2.030	1.990	2.000	28,000	55,800	1.9929	2.000	1.850	2.030	1.990	2.000	28,000	1.9929	-0.99%
2018-07-26	0	2.020	1.840	2.020	2.010	2.020	15,000	30,200	2.0133	2.020	1.840	2.020	2.010	2.020	15,000	2.0133	1.51%
2018-07-25	0	1.990	1.880	1.990	1.970	1.990	42,000	82,780	1.9710	1.990	1.880	1.990	1.970	1.990	42,000	1.9710	-0.50%
2018-07-24	0	2.000	1.820	2.020	1.990	2.000	66,000	131,740	1.9961	2.000	1.820	2.020	1.990	2.000	66,000	1.9961	0.00%
2018-07-23	0	2.000	1.890	2.030	1.990	2.000	29,000	57,770	1.9921	2.000	1.890	2.030	1.990	2.000	29,000	1.9921	0.00%
2018-07-20	0	2.000	1.850	2.020	1.990	2.000	25,000	49,760	1.9904	2.000	1.850	2.020	1.990	2.000	25,000	1.9904	-0.50%
2018-07-19	0	2.010	1.820	2.010	2.010	2.010	16,000	32,160	2.0100	2.010	1.820	2.010	2.010	2.010	16,000	2.0100	0.50%
2018-07-18	0	2.000	1.900	2.000	1.990	2.000	27,000	53,750	1.9907	2.000	1.900	2.000	1.990	2.000	27,000	1.9907	0.00%
2018-07-17	0	2.000	1.860	2.020	1.990	2.000	24,000	47,770	1.9904	2.000	1.860	2.020	1.990	2.000	24,000	1.9904	0.50%
2018-07-16	0	1.990	1.880	2.010	1.990	2.010	27,000	53,770	1.9915	1.990	1.880	2.010	1.990	2.010	27,000	1.9915	0.00%
2018-07-13	0	1.990	1.880	2.010	1.990	1.990	1,000,000	1,990,000	1.9900	1.990	1.880	2.010	1.990	1.990	1,000,000	1.9900	-1.00%
2018-07-12	0	2.010	1.860	2.020	2.010	2.010	23,000	46,230	2.0100	2.010	1.860	2.020	2.010	2.010	23,000	2.0100	0.50%
2018-07-11	0	2.000	1.850	2.030	1.990	2.000	1,031,000	2,061,710	1.9997	2.000	1.850	2.030	1.990	2.000	1,031,000	1.9997	-0.50%
2018-07-10	0	2.010	1.910	2.010	2.010	2.010	1,319,000	2,651,190	2.0100	2.010	1.910	2.010	2.010	2.010	1,319,000	2.0100	-0.99%
2018-07-09	0	2.030	1.910	2.030	2.010	2.030	1,536,000	3,117,960	2.0299	2.030	1.910	2.030	2.010	2.030	1,536,000	2.0299	1.50%
2018-07-06	0	2.000	1.870	2.000	1.990	2.010	31,000	61,890	1.9965	2.000	1.870	2.000	1.990	2.010	31,000	1.9965	-0.99%
2018-07-05	0	2.020	1.910	2.020	2.010	2.020	25,000	50,400	2.0160	2.020	1.910	2.020	2.010	2.020	25,000	2.0160	1.00%
2018-07-04	0	2.000	1.920	2.000	1.910	2.010	180,000	357,050	1.9836	2.000	1.920	2.000	1.910	2.010	180,000	1.9836	-0.99%
2018-07-03	0	2.020	1.850	2.020	2.010	2.020	23,000	46,280	2.0122	2.020	1.850	2.020	2.010	2.020	23,000	2.0122	-0.49%
2018-06-29	0	2.030	1.850	2.030	2.010	2.040	32,000	64,980	2.0306	2.030	1.850	2.030	2.010	2.040	32,000	2.0306	1.50%
2018-06-28	0	2.000	1.870	2.000	1.980	2.000	65,000	128,720	1.9803	2.000	1.870	2.000	1.980	2.000	65,000	1.9803	0.50%
2018-06-27	0	1.990	1.820	1.990	1.980	2.000	66,000	131,660	1.9948	1.990	1.820	1.990	1.980	2.000	66,000	1.9948	-0.50%
2018-06-26	0	2.000	1.880	2.000	2.000	2.000	25,000	50,000	2.0000	2.000	1.880	2.000	2.000	2.000	25,000	2.0000	0.00%
2018-06-25	0	2.000	1.870	2.000	2.000	2.010	23,000	46,130	2.0057	2.000	1.870	2.000	2.000	2.010	23,000	2.0057	-0.50%
2018-06-22	0	2.010	1.890	2.010	2.000	2.010	31,000	62,010	2.0003	2.010	1.890	2.010	2.000	2.010	31,000	2.0003	0.00%
2018-06-21	0	2.010	1.880	2.010	2.000	2.010	20,000	40,070	2.0035	2.010	1.880	2.010	2.000	2.010	20,000	2.0035	0.50%
2018-06-20	0	2.000	1.890	2.000	2.000	2.010	22,000	44,040	2.0018	2.000	1.890	2.000	2.000	2.010	22,000	2.0018	0.00%
2018-06-19	0	2.000	1.860	2.000	2.010	2.010	19,000	38,190	2.0100	2.000	1.860	2.000	2.010	2.010	19,000	2.0100	-0.99%
2018-06-15	0	2.020	1.880	2.020	2.000	2.020	34,000	68,190	2.0056	2.020	1.880	2.020	2.000	2.020	34,000	2.0056	-0.49%
2018-06-14	0	2.030	1.900	2.030	2.030	2.040	32,000	65,100	2.0344	2.030	1.900	2.030	2.030	2.040	32,000	2.0344	0.50%
2018-06-13	0	2.020	1.910	2.020	2.030	2.040	14,000	28,460	2.0329	2.020	1.910	2.020	2.030	2.040	14,000	2.0329	-0.49%
2018-06-12	0	2.030	1.900	2.030	2.030	2.050	25,000	50,770	2.0308	2.030	1.900	2.030	2.030	2.050	25,000	2.0308	0.00%
2018-06-11	0	2.030	1.910	2.030	2.030	2.030	21,000	42,630	2.0300	2.030	1.910	2.030	2.030	2.030	21,000	2.0300	0.50%
2018-06-08	0	2.020	1.910	2.020	2.020	2.030	32,000	64,800	2.0250	2.020	1.910	2.020	2.020	2.030	32,000	2.0250	-0.49%
2018-06-07	0	2.030	1.910	2.030	2.020	2.030	25,000	50,650	2.0260	2.030	1.910	2.030	2.020	2.030	25,000	2.0260	0.00%
2018-06-06	0	2.030	1.900	2.030	2.020	2.050	39,000	79,700	2.0436	2.030	1.900	2.030	2.020	2.050	39,000	2.0436	1.00%
2018-06-05	0	2.010	1.830	2.020	2.010	2.020	30,000	60,310	2.0103	2.010	1.830	2.020	2.010	2.020	30,000	2.0103	-0.50%
2018-06-04	0	2.020	1.910	2.020	2.010	2.020	23,000	46,400	2.0174	2.020	1.910	2.020	2.010	2.020	23,000	2.0174	0.00%
2018-06-01	0	2.020	1.810	2.020	2.020	2.030	26,000	52,580	2.0223	2.020	1.810	2.020	2.020	2.030	26,000	2.0223	0.00%
2018-05-31	0	2.020	1.820	2.020	2.000	2.020	4,513,000	9,026,260	2.0001	2.020	1.820	2.020	2.000	2.020	4,513,000	2.0001	0.50%
2018-05-30	0	2.010	1.900	2.020	2.010	2.020	24,000	48,360	2.0150	2.010	1.900	2.020	2.010	2.020	24,000	2.0150	-0.99%
2018-05-29	0	2.030	1.850	2.030	2.020	2.030	27,000	54,610	2.0226	2.030	1.850	2.030	2.020	2.030	27,000	2.0226	-0.98%
2018-05-28	0	2.050	1.940	2.050	2.040	2.050	33,000	67,520	2.0461	2.050	1.940	2.050	2.040	2.050	33,000	2.0461	-0.97%
2018-05-25	0	2.070	1.900	2.070	2.070	2.070	10,000	20,700	2.0700	2.070	1.900	2.070	2.070	2.070	10,000	2.0700	4.02%
2018-05-24	0	1.990	1.820	2.010	1.990	2.010	32,000	63,840	1.9950	1.990	1.820	2.010	1.990	2.010	32,000	1.9950	-1.49%
2018-05-23	0	2.020	1.790	2.020	2.020	2.020	22,000	44,440	2.0200	2.020	1.790	2.020	2.020	2.020	22,000	2.0200	0.50%
2018-05-21	0	2.010	1.890	2.020	2.000	2.020	66,000	132,800	2.0121	2.010	1.890	2.020	2.000	2.020	66,000	2.0121	0.50%
2018-05-18	0	2.000	1.880	2.000	1.990	2.000	30,000	59,800	1.9933	2.000	1.880	2.000	1.990	2.000	30,000	1.9933	0.00%
2018-05-17	0	2.000	1.870	2.000	1.990	2.000	24,000	47,780	1.9908	2.000	1.870	2.000	1.990	2.000	24,000	1.9908	-0.99%
2018-05-16	0	2.020	1.920	2.020	1.990	2.020	32,000	64,370	2.0116	2.020	1.920	2.020	1.990	2.020	32,000	2.0116	1.51%
2018-05-15	0	1.990	1.910	2.020	1.980	1.990	33,000	65,460	1.9836	1.990	1.910	2.020	1.980	1.990	33,000	1.9836	0.00%
2018-05-14	0	1.990	1.920	1.990	1.970	1.990	16,000	31,720	1.9825	1.990	1.920	1.990	1.970	1.990	16,000	1.9825	1.02%
2018-05-11	0	1.970	1.860	1.970	1.950	1.970	33,000	64,670	1.9597	1.970	1.860	1.970	1.950	1.970	33,000	1.9597	1.03%
2018-05-10	0	1.950	1.860	1.990	1.940	1.950	37,000	71,900	1.9432	1.950	1.860	1.990	1.940	1.950	37,000	1.9432	0.00%
2018-05-09	0	1.950	1.780	1.990	1.940	1.950	33,000	64,120	1.9430	1.950	1.780	1.990	1.940	1.950	33,000	1.9430	-0.51%
2018-05-08	0	1.960	1.800	1.960	1.970	1.970	21,000	41,370	1.9700	1.960	1.800	1.960	1.970	1.970	21,000	1.9700	-1.51%
2018-05-07	0	1.990	1.780	1.990	1.990	1.990	23,000	45,770	1.9900	1.990	1.780	1.990	1.990	1.990	23,000	1.9900	1.02%
2018-05-04	0	1.970	1.810	1.980	1.960	1.990	25,000	49,200	1.9680	1.970	1.810	1.980	1.960	1.990	25,000	1.9680	-1.50%
2018-05-03	0	2.000	1.820	2.100	1.940	2.000	52,000	101,380	1.9496	2.000	1.820	2.100	1.940	2.000	52,000	1.9496	2.56%
2018-05-02	0	1.950	1.850	1.950	1.920	1.950	67,000	129,610	1.9345	1.950	1.850	1.950	1.920	1.950	67,000	1.9345	0.00%
2018-04-30	0	1.950	1.810	1.960	1.940	1.950	27,000	52,400	1.9407	1.950	1.810	1.960	1.940	1.950	27,000	1.9407	-0.51%
2018-04-27	0	1.960	1.790	1.960	1.900	1.960	51,000	98,110	1.9237	1.960	1.790	1.960	1.900	1.960	51,000	1.9237	1.03%
2018-04-26	0	1.940	1.830	1.940	1.850	1.950	48,000	91,890	1.9144	1.940	1.830	1.940	1.850	1.950	48,000	1.9144	0.00%
2018-04-25	0	1.940	1.780	1.940	1.940	1.950	26,000	50,450	1.9404	1.940	1.780	1.940	1.940	1.950	26,000	1.9404	-0.51%
2018-04-24	0	1.950	1.860	1.950	1.930	1.950	41,000	79,350	1.9354	1.950	1.860	1.950	1.930	1.950	41,000	1.9354	-0.51%
2018-04-23	0	1.960	1.800	1.960	1.950	1.960	33,000	64,590	1.9573	1.960	1.800	1.960	1.950	1.960	33,000	1.9573	0.51%
2018-04-20	0	1.950	1.800	1.950	1.950	1.950	29,000	56,550	1.9500	1.950	1.800	1.950	1.950	1.950	29,000	1.9500	-0.51%
2018-04-19	0	1.960	1.860	1.960	1.950	1.970	32,000	62,820	1.9631	1.960	1.860	1.960	1.950	1.970	32,000	1.9631	0.00%
2018-04-18	0	1.960	1.800	1.960	1.960	1.980	37,000	72,900	1.9703	1.960	1.800	1.960	1.960	1.980	37,000	1.9703	0.00%
2018-04-17	0	1.960	1.820	1.960	1.950	1.960	31,000	60,600	1.9548	1.960	1.820	1.960	1.950	1.960	31,000	1.9548	0.51%
2018-04-16	0	1.950	1.830	1.950	1.950	1.950	18,000	35,100	1.9500	1.950	1.830	1.950	1.950	1.950	18,000	1.9500	-0.51%
2018-04-13	0	1.960	1.900	2.000	1.850	1.960	86,000	165,800	1.9279	1.960	1.900	2.000	1.850	1.960	86,000	1.9279	0.51%
2018-04-12	0	1.950	1.800	1.950	1.950	1.960	31,000	60,540	1.9529	1.950	1.800	1.950	1.950	1.960	31,000	1.9529	0.00%
2018-04-11	0	1.950	1.850	1.950	1.950	1.960	32,000	62,570	1.9553	1.950	1.850	1.950	1.950	1.960	32,000	1.9553	0.00%
2018-04-10	0	1.950	1.850	1.950	1.900	1.950	150,000	287,550	1.9170	1.950	1.850	1.950	1.900	1.950	150,000	1.9170	0.52%
2018-04-09	0	1.940	1.880	1.940	1.930	1.940	28,000	54,060	1.9307	1.940	1.880	1.940	1.930	1.940	28,000	1.9307	-0.51%
2018-04-06	0	1.950	1.850	1.950	1.950	1.960	35,000	68,550	1.9586	1.950	1.850	1.950	1.950	1.960	35,000	1.9586	1.04%
2018-04-04	0	1.930	1.860	1.930	1.930	1.950	31,000	59,890	1.9319	1.930	1.860	1.930	1.930	1.950	31,000	1.9319	-0.52%
2018-04-03	0	1.940	1.860	1.940	1.940	1.960	24,000	46,890	1.9538	1.940	1.860	1.940	1.940	1.960	24,000	1.9538	-0.51%
2018-03-29	0	1.950	1.800	1.950	1.950	1.960	14,000	27,400	1.9571	1.950	1.800	1.950	1.950	1.960	14,000	1.9571	0.00%
2018-03-28	0	1.950	1.800	1.950	1.940	1.950	17,000	33,000	1.9412	1.950	1.800	1.950	1.940	1.950	17,000	1.9412	0.00%
2018-03-27	0	1.950	1.850	1.950	1.910	1.950	81,000	155,550	1.9204	1.950	1.850	1.950	1.910	1.950	81,000	1.9204	1.04%
2018-03-26	0	1.930	1.870	1.940	1.900	1.950	59,000	112,800	1.9119	1.930	1.870	1.940	1.900	1.950	59,000	1.9119	0.52%
2018-03-23	0	1.920	1.810	1.960	1.920	1.920	25,000	48,000	1.9200	1.920	1.810	1.960	1.920	1.920	25,000	1.9200	-1.54%
2018-03-22	0	1.950	1.900	1.950	1.930	1.950	34,000	65,880	1.9376	1.950	1.900	1.950	1.930	1.950	34,000	1.9376	-1.02%
2018-03-21	0	1.970	1.910	1.970	1.980	1.980	16,000	31,680	1.9800	1.970	1.910	1.970	1.980	1.980	16,000	1.9800	0.00%
2018-03-20	0	1.970	1.900	1.990	1.950	1.970	40,000	78,420	1.9605	1.970	1.900	1.990	1.950	1.970	40,000	1.9605	0.00%
2018-03-19	0	1.970	1.910	1.970	1.900	1.990	84,000	163,330	1.9444	1.970	1.910	1.970	1.900	1.990	84,000	1.9444	0.00%
2018-03-16	0	1.970	1.900	1.990	1.930	1.970	55,000	107,300	1.9509	1.970	1.900	1.990	1.930	1.970	55,000	1.9509	2.60%
2018-03-15	0	1.920	1.880	1.920	1.890	1.920	24,000	45,600	1.9000	1.920	1.880	1.920	1.890	1.920	24,000	1.9000	-1.54%
2018-03-14	0	1.950	1.900	1.960	1.880	1.950	140,000	269,570	1.9255	1.950	1.900	1.960	1.880	1.950	140,000	1.9255	0.52%
2018-03-13	0	1.940	1.880	1.940	1.940	1.950	32,000	62,090	1.9403	1.940	1.880	1.940	1.940	1.950	32,000	1.9403	0.52%
2018-03-12	0	1.930	1.880	1.930	1.940	1.940	13,000	25,220	1.9400	1.930	1.880	1.930	1.940	1.940	13,000	1.9400	0.00%
2018-03-09	0	1.930	1.880	1.930	1.910	1.960	24,000	46,410	1.9338	1.930	1.880	1.930	1.910	1.960	24,000	1.9338	-2.03%
2018-03-08	0	1.970	1.910	1.990	1.880	1.970	68,000	131,480	1.9335	1.970	1.910	1.990	1.880	1.970	68,000	1.9335	1.03%
2018-03-07	0	1.950	1.910	1.950	1.930	1.980	63,000	123,300	1.9571	1.950	1.910	1.950	1.930	1.980	63,000	1.9571	-1.52%
2018-03-06	0	1.980	1.970	1.980	1.900	1.990	89,000	173,550	1.9500	1.980	1.970	1.980	1.900	1.990	89,000	1.9500	-0.50%
2018-03-05	0	1.990	1.990	-	1.900	2.000	119,000	232,910	1.9572	1.990	1.990	-	1.900	2.000	119,000	1.9572	1.53%
2018-03-02	0	1.960	1.910	1.960	1.960	1.960	32,000	62,720	1.9600	1.960	1.910	1.960	1.960	1.960	32,000	1.9600	-0.51%
2018-03-01	0	1.970	1.850	2.000	1.960	1.970	38,000	74,490	1.9603	1.970	1.850	2.000	1.960	1.970	38,000	1.9603	0.51%
2018-02-28	0	1.960	1.840	1.990	1.960	1.960	31,000	60,760	1.9600	1.960	1.840	1.990	1.960	1.960	31,000	1.9600	-1.01%
2018-02-27	0	1.980	1.850	1.990	1.980	2.010	53,000	105,560	1.9917	1.980	1.850	1.990	1.980	2.010	53,000	1.9917	-1.00%
2018-02-26	0	2.000	1.850	2.000	1.980	2.000	44,000	87,310	1.9843	2.000	1.850	2.000	1.980	2.000	44,000	1.9843	0.50%
2018-02-23	0	1.990	1.850	2.000	1.980	1.990	31,000	61,530	1.9848	1.990	1.850	2.000	1.980	1.990	31,000	1.9848	1.02%
2018-02-22	0	1.970	1.850	1.990	1.940	1.970	40,000	78,010	1.9503	1.970	1.850	1.990	1.940	1.970	40,000	1.9503	1.03%
2018-02-21	0	1.950	1.850	1.950	1.840	2.000	183,000	352,880	1.9283	1.950	1.850	1.950	1.840	2.000	183,000	1.9283	-0.51%
2018-02-20	0	1.960	1.900	1.960	1.950	1.960	32,000	62,620	1.9569	1.960	1.900	1.960	1.950	1.960	32,000	1.9569	-0.51%
2018-02-15	0	1.970	1.940	1.970	1.960	1.980	47,000	92,240	1.9626	1.970	1.940	1.970	1.960	1.980	47,000	1.9626	-1.50%
2018-02-14	0	2.000	1.940	2.000	1.980	2.000	30,000	59,720	1.9907	2.000	1.940	2.000	1.980	2.000	30,000	1.9907	0.00%
2018-02-13	0	2.000	1.940	2.000	1.980	2.000	41,000	81,400	1.9854	2.000	1.940	2.000	1.980	2.000	41,000	1.9854	0.00%
2018-02-12	0	2.000	1.920	2.010	1.980	2.000	51,000	101,540	1.9910	2.000	1.920	2.010	1.980	2.000	51,000	1.9910	0.50%
2018-02-09	0	1.990	1.930	2.000	1.980	2.010	41,000	81,260	1.9820	1.990	1.930	2.000	1.980	2.010	41,000	1.9820	-2.93%
2018-02-08	0	2.050	1.950	2.050	2.000	2.050	36,000	73,060	2.0294	2.050	1.950	2.050	2.000	2.050	36,000	2.0294	2.50%
2018-02-07	0	2.000	1.930	2.010	2.000	2.010	57,000	114,400	2.0070	2.000	1.930	2.010	2.000	2.010	57,000	2.0070	-0.99%
2018-02-06	0	2.020	1.930	2.020	2.020	2.030	35,000	71,030	2.0294	2.020	1.930	2.020	2.020	2.030	35,000	2.0294	-2.42%
2018-02-05	0	2.070	2.010	2.070	2.020	2.070	70,000	144,120	2.0589	2.070	2.010	2.070	2.020	2.070	70,000	2.0589	-1.43%
2018-02-02	0	2.100	1.970	2.100	2.090	2.100	35,000	73,260	2.0931	2.100	1.970	2.100	2.090	2.100	35,000	2.0931	-0.94%
2018-02-01	0	2.120	1.970	2.120	2.100	2.130	39,000	82,760	2.1221	2.120	1.970	2.120	2.100	2.130	39,000	2.1221	0.95%
2018-01-31	0	2.100	1.970	2.100	2.060	2.100	33,000	68,660	2.0806	2.100	1.970	2.100	2.060	2.100	33,000	2.0806	1.94%
2018-01-30	0	2.060	1.960	2.080	2.030	2.060	66,000	134,640	2.0400	2.060	1.960	2.080	2.030	2.060	66,000	2.0400	2.49%
2018-01-29	0	2.010	1.960	2.030	2.010	2.010	42,000	84,420	2.0100	2.010	1.960	2.030	2.010	2.010	42,000	2.0100	-0.99%
2018-01-26	0	2.030	1.950	2.030	2.000	2.050	78,000	158,290	2.0294	2.030	1.950	2.030	2.000	2.050	78,000	2.0294	-0.49%
2018-01-25	0	2.040	1.990	2.040	1.990	2.040	100,000	201,640	2.0164	2.040	1.990	2.040	1.990	2.040	100,000	2.0164	-1.45%
2018-01-24	0	2.070	2.040	2.070	2.000	2.070	73,000	149,710	2.0508	2.070	2.040	2.070	2.000	2.070	73,000	2.0508	0.98%
2018-01-23	0	2.050	2.050	2.090	2.040	2.130	56,000	116,770	2.0852	2.050	2.050	2.090	2.040	2.130	56,000	2.0852	-3.76%
2018-01-22	0	2.130	2.010	2.130	2.120	2.130	32,000	68,030	2.1259	2.130	2.010	2.130	2.120	2.130	32,000	2.1259	-1.84%
2018-01-19	0	2.170	2.160	2.170	1.960	2.180	147,000	316,140	2.1506	2.170	2.160	2.170	1.960	2.180	147,000	2.1506	2.84%
2018-01-18	0	2.110	2.110	2.120	2.090	2.120	82,000	172,340	2.1017	2.110	2.110	2.120	2.090	2.120	82,000	2.1017	0.96%
2018-01-17	0	2.090	2.080	2.090	2.070	2.090	36,000	74,850	2.0792	2.090	2.080	2.090	2.070	2.090	36,000	2.0792	-0.48%
2018-01-16	0	2.100	2.080	2.100	2.000	2.100	5,072,000	10,149,190	2.0010	2.100	2.080	2.100	2.000	2.100	5,072,000	2.0010	2.44%
2018-01-15	0	2.050	2.050	2.070	2.030	2.060	115,000	235,840	2.0508	2.050	2.050	2.070	2.030	2.060	115,000	2.0508	0.99%
2018-01-12	0	2.030	1.990	2.030	2.020	2.030	39,000	78,950	2.0244	2.030	1.990	2.030	2.020	2.030	39,000	2.0244	0.50%
2018-01-11	0	2.020	1.930	2.020	1.980	2.020	104,000	209,530	2.0147	2.020	1.930	2.020	1.980	2.020	104,000	2.0147	1.00%
2018-01-10	0	2.000	1.940	2.000	1.990	2.020	32,000	63,920	1.9975	2.000	1.940	2.000	1.990	2.020	32,000	1.9975	0.50%
2018-01-09	0	1.990	1.950	1.990	1.960	2.020	40,000	79,340	1.9835	1.990	1.950	1.990	1.960	2.020	40,000	1.9835	-0.50%
2018-01-08	0	2.000	1.810	2.000	1.940	2.020	129,000	255,170	1.9781	2.000	1.810	2.000	1.940	2.020	129,000	1.9781	0.00%
2018-01-05	0	2.000	1.940	2.010	1.940	2.040	159,000	317,190	1.9949	2.000	1.940	2.010	1.940	2.040	159,000	1.9949	0.00%
2018-01-04	0	2.000	1.910	2.020	1.860	2.000	252,000	492,730	1.9553	2.000	1.910	2.020	1.860	2.000	252,000	1.9553	4.17%
2018-01-03	0	1.920	1.870	1.930	1.900	1.940	384,000	737,010	1.9193	1.920	1.870	1.930	1.900	1.940	384,000	1.9193	-3.52%
2018-01-02	0	1.990	1.900	1.990	1.970	1.990	33,000	65,270	1.9779	1.990	1.900	1.990	1.970	1.990	33,000	1.9779	0.51%
2017-12-29	0	1.980	1.900	2.000	1.920	1.980	37,000	72,570	1.9614	1.980	1.900	2.000	1.920	1.980	37,000	1.9614	3.13%
2017-12-28	0	1.920	1.870	1.920	1.890	1.950	43,000	82,720	1.9237	1.920	1.870	1.920	1.890	1.950	43,000	1.9237	-1.03%
2017-12-27	0	1.940	1.900	1.940	1.870	1.940	45,000	86,540	1.9231	1.940	1.900	1.940	1.870	1.940	45,000	1.9231	0.52%
2017-12-22	0	1.930	1.900	1.930	1.900	1.970	31,000	60,620	1.9555	1.930	1.900	1.930	1.900	1.970	31,000	1.9555	0.00%
2017-12-21	0	1.930	1.830	1.930	1.900	1.930	399,000	758,560	1.9012	1.930	1.830	1.930	1.900	1.930	399,000	1.9012	-0.52%
2017-12-20	0	1.940	1.900	1.940	1.930	1.940	508,000	980,570	1.9303	1.940	1.900	1.940	1.930	1.940	508,000	1.9303	-0.51%
2017-12-19	0	1.950	1.880	1.950	1.900	1.950	134,000	257,070	1.9184	1.950	1.880	1.950	1.900	1.950	134,000	1.9184	0.00%
2017-12-18	0	1.950	1.890	1.940	1.880	1.950	104,000	198,800	1.9115	1.950	1.890	1.940	1.880	1.950	104,000	1.9115	-1.02%
2017-12-15	0	1.970	1.810	1.970	1.920	1.970	494,000	949,860	1.9228	1.970	1.810	1.970	1.920	1.970	494,000	1.9228	-0.51%
2017-12-14	0	1.980	1.810	1.980	1.930	1.980	35,000	67,790	1.9369	1.980	1.810	1.980	1.930	1.980	35,000	1.9369	3.13%
2017-12-13	0	1.920	1.820	1.930	1.900	1.940	53,000	101,720	1.9192	1.920	1.820	1.930	1.900	1.940	53,000	1.9192	-2.04%
2017-12-12	0	1.960	1.810	1.960	1.900	1.970	59,000	113,580	1.9251	1.960	1.810	1.960	1.900	1.970	59,000	1.9251	-1.01%
2017-12-11	0	1.980	1.810	1.980	1.900	1.980	64,000	123,740	1.9334	1.980	1.810	1.980	1.900	1.980	64,000	1.9334	0.00%
2017-12-08	0	1.980	1.850	1.980	1.900	1.980	92,000	178,600	1.9413	1.980	1.850	1.980	1.900	1.980	92,000	1.9413	0.00%
2017-12-07	0	1.980	1.810	1.980	1.930	1.980	59,000	114,040	1.9329	1.980	1.810	1.980	1.930	1.980	59,000	1.9329	2.06%
2017-12-06	0	1.940	1.810	1.940	1.920	1.940	32,000	61,660	1.9269	1.940	1.810	1.940	1.920	1.940	32,000	1.9269	0.00%
2017-12-05	0	1.940	1.810	1.940	1.940	1.950	48,000	93,130	1.9402	1.940	1.810	1.940	1.940	1.950	48,000	1.9402	-0.51%
2017-12-04	0	1.950	1.810	1.950	1.940	1.950	42,000	81,500	1.9405	1.950	1.810	1.950	1.940	1.950	42,000	1.9405	-1.52%
2017-12-01	0	1.980	1.810	1.980	1.980	1.980	31,000	61,380	1.9800	1.980	1.810	1.980	1.980	1.980	31,000	1.9800	-0.50%
2017-11-30	0	1.990	1.810	1.990	1.980	1.990	33,000	65,460	1.9836	1.990	1.810	1.990	1.980	1.990	33,000	1.9836	0.51%
2017-11-29	0	1.980	1.810	1.980	1.970	1.980	24,000	47,380	1.9742	1.980	1.810	1.980	1.970	1.980	24,000	1.9742	1.02%
2017-11-28	0	1.960	1.830	2.000	1.850	1.980	63,000	122,080	1.9378	1.960	1.830	2.000	1.850	1.980	63,000	1.9378	-2.00%
2017-11-27	0	2.000	1.850	2.000	1.990	2.020	54,000	108,270	2.0050	2.000	1.850	2.000	1.990	2.020	54,000	2.0050	1.01%
2017-11-24	0	1.980	1.810	1.990	1.980	1.990	35,000	69,470	1.9849	1.980	1.810	1.990	1.980	1.990	35,000	1.9849	0.51%
2017-11-23	0	1.970	1.850	1.970	1.970	1.970	14,000	27,580	1.9700	1.970	1.850	1.970	1.970	1.970	14,000	1.9700	0.51%
2017-11-22	0	1.960	1.810	2.010	1.950	1.960	32,000	62,610	1.9566	1.960	1.810	2.010	1.950	1.960	32,000	1.9566	1.03%
2017-11-21	0	1.940	1.820	2.000	1.890	1.940	105,000	200,900	1.9133	1.940	1.820	2.000	1.890	1.940	105,000	1.9133	-0.51%
2017-11-20	0	1.950	1.810	2.000	1.910	2.000	224,000	431,060	1.9244	1.950	1.810	2.000	1.910	2.000	224,000	1.9244	-0.51%
2017-11-17	0	1.960	1.850	1.960	1.960	1.980	21,000	41,400	1.9714	1.960	1.850	1.960	1.960	1.980	21,000	1.9714	-1.51%
2017-11-16	0	1.990	1.880	1.990	1.980	1.990	35,000	69,390	1.9826	1.990	1.880	1.990	1.980	1.990	35,000	1.9826	2.05%
2017-11-15	0	1.950	1.820	1.960	1.950	1.950	31,000	60,450	1.9500	1.950	1.820	1.960	1.950	1.950	31,000	1.9500	-0.51%
2017-11-14	0	1.960	1.930	1.970	1.950	1.980	338,000	664,340	1.9655	1.960	1.930	1.970	1.950	1.980	338,000	1.9655	0.00%
2017-11-13	0	1.960	1.850	1.960	1.960	1.970	387,000	758,660	1.9604	1.960	1.850	1.960	1.960	1.970	387,000	1.9604	-2.00%
2017-11-10	0	2.000	1.900	2.000	1.800	2.000	514,000	950,620	1.8495	2.000	1.900	2.000	1.800	2.000	514,000	1.8495	4.71%
2017-11-09	0	1.910	1.880	1.910	1.900	1.920	32,000	60,930	1.9041	1.910	1.880	1.910	1.900	1.920	32,000	1.9041	-1.04%
2017-11-08	0	1.930	1.880	1.930	1.890	1.930	72,000	137,280	1.9067	1.930	1.880	1.930	1.890	1.930	72,000	1.9067	0.00%
2017-11-07	0	1.930	1.850	1.930	1.930	1.950	26,000	50,370	1.9373	1.930	1.850	1.930	1.930	1.950	26,000	1.9373	0.00%
2017-11-06	0	1.930	1.880	1.930	1.900	1.930	62,000	118,520	1.9116	1.930	1.880	1.930	1.900	1.930	62,000	1.9116	-1.03%
2017-11-03	0	1.950	1.880	1.950	1.920	1.950	31,000	60,300	1.9452	1.950	1.880	1.950	1.920	1.950	31,000	1.9452	1.56%
2017-11-02	0	1.920	1.880	1.940	1.880	2.030	353,000	675,230	1.9128	1.920	1.880	1.940	1.880	2.030	353,000	1.9128	-1.54%
2017-11-01	0	1.950	1.900	1.950	1.940	1.960	17,000	33,060	1.9447	1.950	1.900	1.950	1.940	1.960	17,000	1.9447	0.52%
2017-10-31	0	1.940	1.880	1.940	1.880	1.970	199,000	382,140	1.9203	1.940	1.880	1.940	1.880	1.970	199,000	1.9203	-2.02%
2017-10-30	0	1.980	1.920	2.000	1.930	2.000	66,000	129,740	1.9658	1.980	1.920	2.000	1.930	2.000	66,000	1.9658	-0.50%
2017-10-27	0	1.990	1.860	1.990	1.980	1.990	41,000	81,460	1.9868	1.990	1.860	1.990	1.980	1.990	41,000	1.9868	0.00%
2017-10-26	0	1.990	1.900	1.990	1.980	1.990	35,000	69,530	1.9866	1.990	1.900	1.990	1.980	1.990	35,000	1.9866	0.51%
2017-10-25	0	1.980	1.830	1.980	1.970	1.980	31,000	61,270	1.9765	1.980	1.830	1.980	1.970	1.980	31,000	1.9765	0.51%
2017-10-24	0	1.970	1.920	1.970	1.960	1.990	37,000	72,840	1.9686	1.970	1.920	1.970	1.960	1.990	37,000	1.9686	-1.50%
2017-10-23	0	2.000	1.930	2.000	1.980	2.020	28,000	56,100	2.0036	2.000	1.930	2.000	1.980	2.020	28,000	2.0036	1.01%
2017-10-20	0	1.980	1.930	1.980	1.970	1.990	31,000	61,480	1.9832	1.980	1.930	1.980	1.970	1.990	31,000	1.9832	-0.50%
2017-10-19	0	1.990	1.860	1.990	1.910	2.010	36,000	72,260	2.0072	1.990	1.860	1.990	1.910	2.010	36,000	2.0072	-0.50%
2017-10-18	0	2.000	1.930	2.000	1.980	2.010	32,000	63,870	1.9959	2.000	1.930	2.000	1.980	2.010	32,000	1.9959	1.52%
2017-10-17	0	1.970	1.930	1.970	1.930	1.980	47,000	91,840	1.9540	1.970	1.930	1.970	1.930	1.980	47,000	1.9540	0.00%
2017-10-16	0	1.970	1.930	1.970	1.940	1.980	38,000	74,380	1.9574	1.970	1.930	1.970	1.940	1.980	38,000	1.9574	-1.01%
2017-10-13	0	1.990	1.950	1.990	1.970	1.990	35,000	69,320	1.9806	1.990	1.950	1.990	1.970	1.990	35,000	1.9806	0.51%
2017-10-12	0	1.980	1.940	2.000	1.930	2.000	160,000	314,410	1.9651	1.980	1.940	2.000	1.930	2.000	160,000	1.9651	-0.50%
2017-10-11	0	1.990	1.940	1.990	1.930	2.040	142,000	282,540	1.9897	1.990	1.940	1.990	1.930	2.040	142,000	1.9897	0.00%
2017-10-10	0	1.990	1.930	1.990	1.910	2.000	136,000	267,230	1.9649	1.990	1.930	1.990	1.910	2.000	136,000	1.9649	0.51%
2017-10-09	0	1.980	2.000	2.040	1.900	1.980	129,000	249,190	1.9317	1.980	2.000	2.040	1.900	1.980	129,000	1.9317	0.00%
2017-10-06	0	1.980	1.900	2.000	1.950	2.000	122,000	239,810	1.9657	1.980	1.900	2.000	1.950	2.000	122,000	1.9657	-1.00%
2017-10-04	0	2.000	1.900	2.000	1.990	2.000	31,000	61,730	1.9913	2.000	1.900	2.000	1.990	2.000	31,000	1.9913	0.00%
2017-10-03	0	2.000	1.920	2.000	1.900	2.000	71,000	138,940	1.9569	2.000	1.920	2.000	1.900	2.000	71,000	1.9569	0.00%
2017-09-29	0	2.000	1.870	2.000	1.950	2.030	65,000	129,240	1.9883	2.000	1.870	2.000	1.950	2.030	65,000	1.9883	-1.96%
2017-09-28	0	2.040	1.910	2.040	1.960	2.040	33,000	66,860	2.0261	2.040	1.910	2.040	1.960	2.040	33,000	2.0261	0.00%
2017-09-27	0	2.040	1.920	2.050	2.020	2.050	47,000	95,810	2.0385	2.040	1.920	2.050	2.020	2.050	47,000	2.0385	0.00%
2017-09-26	0	2.040	1.850	2.040	1.970	2.040	66,000	132,400	2.0061	2.040	1.850	2.040	1.970	2.040	66,000	2.0061	2.00%
2017-09-25	0	2.000	1.930	2.030	1.970	2.000	38,000	75,480	1.9863	2.000	1.930	2.030	1.970	2.000	38,000	1.9863	-0.50%
2017-09-22	0	2.010	1.900	2.010	1.930	2.010	61,000	119,550	1.9598	2.010	1.900	2.010	1.930	2.010	61,000	1.9598	1.52%
2017-09-21	0	1.980	1.950	1.980	1.900	1.980	182,000	351,190	1.9296	1.980	1.950	1.980	1.900	1.980	182,000	1.9296	1.54%
2017-09-20	0	1.950	1.900	1.950	1.900	2.010	381,000	739,880	1.9419	1.950	1.900	1.950	1.900	2.010	381,000	1.9419	-4.41%
2017-09-19	0	2.040	2.000	2.050	2.030	2.060	36,000	73,540	2.0428	2.040	2.000	2.050	2.030	2.060	36,000	2.0428	-2.39%
2017-09-18	0	2.090	2.020	2.090	2.020	2.120	185,000	383,720	2.0742	2.090	2.020	2.090	2.020	2.120	185,000	2.0742	-0.95%
2017-09-15	0	2.110	2.050	2.110	2.040	2.110	241,000	498,000	2.0664	2.110	2.050	2.110	2.040	2.110	241,000	2.0664	-0.47%
2017-09-14	0	2.120	2.040	2.120	2.040	2.150	279,000	578,180	2.0723	2.120	2.040	2.120	2.040	2.150	279,000	2.0723	0.47%
2017-09-13	0	2.110	2.060	2.110	2.000	2.190	375,000	778,040	2.0748	2.110	2.060	2.110	2.000	2.190	375,000	2.0748	-3.65%
2017-09-12	0	2.190	2.140	2.190	2.160	2.190	214,000	465,560	2.1755	2.190	2.140	2.190	2.160	2.190	214,000	2.1755	0.00%
2017-09-11	0	2.190	2.150	2.190	2.170	2.220	206,000	451,270	2.1906	2.190	2.150	2.190	2.170	2.220	206,000	2.1906	0.00%
2017-09-08	0	2.190	2.140	2.200	2.170	2.220	217,000	475,880	2.1930	2.190	2.140	2.200	2.170	2.220	217,000	2.1930	-0.45%
2017-09-07	0	2.200	2.150	2.210	2.160	2.220	288,000	630,920	2.1907	2.200	2.150	2.210	2.160	2.220	288,000	2.1907	0.00%
2017-09-06	0	2.200	2.150	2.200	2.150	2.220	216,000	472,260	2.1864	2.200	2.150	2.200	2.150	2.220	216,000	2.1864	-0.45%
2017-09-05	0	2.210	2.150	2.210	2.150	2.210	207,000	452,610	2.1865	2.210	2.150	2.210	2.150	2.210	207,000	2.1865	0.00%
2017-09-04	0	2.210	2.150	2.210	2.160	2.220	219,000	480,520	2.1942	2.210	2.150	2.210	2.160	2.220	219,000	2.1942	-1.34%
2017-09-01	0	2.240	2.170	2.260	2.170	2.240	274,000	607,090	2.2157	2.240	2.170	2.260	2.170	2.240	274,000	2.2157	0.45%
2017-08-31	0	2.230	2.160	2.230	2.130	2.230	237,000	515,520	2.1752	2.230	2.160	2.230	2.130	2.230	237,000	2.1752	1.36%
2017-08-30	0	2.200	2.190	2.210	2.190	2.280	220,000	491,850	2.2357	2.200	2.190	2.210	2.190	2.280	220,000	2.2357	-2.65%
2017-08-29	0	2.260	2.200	2.260	2.210	2.290	248,000	557,670	2.2487	2.260	2.200	2.260	2.210	2.290	248,000	2.2487	0.89%
2017-08-28	0	2.240	2.180	2.240	2.190	2.290	306,000	686,640	2.2439	2.240	2.180	2.240	2.190	2.290	306,000	2.2439	0.45%
2017-08-25	0	2.230	2.200	2.230	2.200	2.280	214,000	480,500	2.2453	2.230	2.200	2.230	2.200	2.280	214,000	2.2453	-1.33%
2017-08-24	0	2.260	2.210	2.260	2.210	2.320	248,000	557,500	2.2480	2.260	2.210	2.260	2.210	2.320	248,000	2.2480	-1.74%
2017-08-22	0	2.300	2.260	2.300	2.250	2.360	318,000	734,450	2.3096	2.300	2.260	2.300	2.250	2.360	318,000	2.3096	0.44%
2017-08-21	0	2.290	2.240	2.290	2.220	2.290	236,000	533,180	2.2592	2.290	2.240	2.290	2.220	2.290	236,000	2.2592	0.88%
2017-08-18	0	2.270	2.240	2.270	2.220	2.270	253,000	565,880	2.2367	2.270	2.240	2.270	2.220	2.270	253,000	2.2367	-0.87%
2017-08-17	0	2.290	2.250	2.290	2.230	2.320	329,000	749,530	2.2782	2.290	2.250	2.290	2.230	2.320	329,000	2.2782	3.15%
2017-08-16	0	2.220	2.220	2.270	2.220	2.280	296,000	663,620	2.2420	2.220	2.220	2.270	2.220	2.280	296,000	2.2420	-3.06%
2017-08-15	0	2.290	2.230	2.300	2.250	2.360	216,000	499,400	2.3120	2.290	2.230	2.300	2.250	2.360	216,000	2.3120	0.44%
2017-08-14	0	2.280	2.240	2.290	2.250	2.290	177,000	402,550	2.2743	2.280	2.240	2.290	2.250	2.290	177,000	2.2743	0.88%
2017-08-11	0	2.260	2.260	2.280	2.210	2.280	285,000	640,180	2.2462	2.260	2.260	2.280	2.210	2.280	285,000	2.2462	-1.74%
2017-08-10	0	2.300	2.230	2.300	2.240	2.330	844,000	1,921,190	2.2763	2.300	2.230	2.300	2.240	2.330	844,000	2.2763	-1.29%
2017-08-09	0	2.330	2.250	2.330	2.250	2.330	273,000	624,050	2.2859	2.330	2.250	2.330	2.250	2.330	273,000	2.2859	1.75%
2017-08-08	0	2.290	2.290	2.320	2.220	2.330	838,000	1,905,635	2.2740	2.290	2.290	2.320	2.220	2.330	838,000	2.2740	-0.87%
2017-08-07	0	2.310	2.300	2.310	2.220	2.320	244,000	558,480	2.2889	2.310	2.300	2.310	2.220	2.320	244,000	2.2889	5.96%
2017-08-04	0	2.180	2.140	2.190	2.130	2.220	848,000	1,835,830	2.1649	2.180	2.140	2.190	2.130	2.220	848,000	2.1649	-0.46%
2017-08-03	0	2.190	2.150	2.200	2.160	2.230	267,000	584,570	2.1894	2.190	2.150	2.200	2.160	2.230	267,000	2.1894	-1.79%
2017-08-02	0	2.230	2.190	2.230	2.140	2.320	836,000	1,843,840	2.2056	2.230	2.190	2.230	2.140	2.320	836,000	2.2056	0.90%
2017-08-01	0	2.210	2.170	2.230	2.160	2.250	321,000	709,250	2.2095	2.210	2.170	2.230	2.160	2.250	321,000	2.2095	2.31%
2017-07-31	0	2.160	2.090	2.180	2.050	2.200	428,000	916,230	2.1407	2.160	2.090	2.180	2.050	2.200	428,000	2.1407	2.86%
2017-07-28	0	2.100	2.050	2.100	2.050	2.100	274,000	567,390	2.0708	2.100	2.050	2.100	2.050	2.100	274,000	2.0708	0.48%
2017-07-27	0	2.090	2.030	2.090	2.050	2.110	222,000	460,350	2.0736	2.090	2.030	2.090	2.050	2.110	222,000	2.0736	-0.48%
2017-07-26	0	2.100	2.070	2.100	2.070	2.100	218,000	454,590	2.0853	2.100	2.070	2.100	2.070	2.100	218,000	2.0853	0.00%
2017-07-25	0	2.100	2.040	2.100	2.030	2.110	621,000	1,297,170	2.0888	2.100	2.040	2.100	2.030	2.110	621,000	2.0888	1.45%
2017-07-24	0	2.070	2.060	2.100	1.960	2.220	953,000	1,997,430	2.0959	2.070	2.060	2.100	1.960	2.220	953,000	2.0959	-8.00%
2017-07-21	0	2.250	2.200	2.250	2.200	2.330	811,000	1,837,970	2.2663	2.250	2.200	2.250	2.200	2.330	811,000	2.2663	-2.60%
2017-07-20	0	2.310	2.290	2.310	2.290	2.330	610,000	1,399,040	2.2935	2.310	2.290	2.310	2.290	2.330	610,000	2.2935	0.43%
2017-07-19	0	2.300	2.300	2.310	2.270	2.310	608,000	1,392,770	2.2907	2.300	2.300	2.310	2.270	2.310	608,000	2.2907	0.00%
2017-07-18	0	2.300	2.250	2.300	2.230	2.300	835,000	1,900,040	2.2755	2.300	2.250	2.300	2.230	2.300	835,000	2.2755	0.00%
2017-07-17	0	2.300	2.260	2.300	2.280	2.390	844,000	1,941,070	2.2998	2.300	2.260	2.300	2.280	2.390	844,000	2.2998	-3.36%
2017-07-14	0	2.380	2.350	2.380	2.360	2.420	590,000	1,399,370	2.3718	2.380	2.350	2.380	2.360	2.420	590,000	2.3718	0.00%
2017-07-13	0	2.380	2.320	2.380	2.330	2.410	896,000	2,129,370	2.3765	2.380	2.320	2.380	2.330	2.410	896,000	2.3765	2.15%
2017-07-12	0	2.330	2.280	2.330	2.280	2.370	1,067,000	2,468,320	2.3133	2.330	2.280	2.330	2.280	2.370	1,067,000	2.3133	0.87%
2017-07-11	0	2.310	2.270	2.310	2.250	2.310	1,335,000	3,035,320	2.2736	2.310	2.270	2.310	2.250	2.310	1,335,000	2.2736	0.43%
2017-07-10	0	2.300	2.210	2.300	2.170	2.300	1,059,000	2,331,090	2.2012	2.300	2.210	2.300	2.170	2.300	1,059,000	2.2012	4.55%
2017-07-07	0	2.200	2.170	2.200	2.160	2.250	889,000	1,950,840	2.1944	2.200	2.170	2.200	2.160	2.250	889,000	2.1944	-0.45%
2017-07-06	0	2.210	2.200	2.210	2.150	2.250	842,000	1,854,420	2.2024	2.210	2.200	2.210	2.150	2.250	842,000	2.2024	0.00%
2017-07-05	0	2.210	2.160	2.210	2.130	2.210	721,000	1,571,480	2.1796	2.210	2.160	2.210	2.130	2.210	721,000	2.1796	1.84%
2017-07-04	0	2.170	2.110	2.160	2.120	2.200	844,000	1,827,450	2.1652	2.170	2.110	2.160	2.120	2.200	844,000	2.1652	0.00%
2017-07-03	0	2.170	2.120	2.190	2.100	2.230	915,000	1,978,900	2.1627	2.170	2.120	2.190	2.100	2.230	915,000	2.1627	-1.36%
2017-06-30	0	2.200	2.150	2.200	2.160	2.210	752,000	1,633,640	2.1724	2.200	2.150	2.200	2.160	2.210	752,000	2.1724	-0.90%
2017-06-29	0	2.220	2.130	2.220	2.180	2.250	690,000	1,520,850	2.2041	2.220	2.130	2.220	2.180	2.250	690,000	2.2041	0.45%
2017-06-28	0	2.210	2.180	2.210	2.160	2.230	832,000	1,831,940	2.2019	2.210	2.180	2.210	2.160	2.230	832,000	2.2019	0.00%
2017-06-27	0	2.210	2.180	2.220	2.190	2.290	590,000	1,314,830	2.2285	2.210	2.180	2.220	2.190	2.290	590,000	2.2285	-3.07%
2017-06-26	0	2.280	2.190	2.280	2.120	2.280	671,000	1,495,710	2.2291	2.280	2.190	2.280	2.120	2.280	671,000	2.2291	0.44%
2017-06-23	0	2.270	2.240	2.270	2.180	2.280	22,143,307	48,347,949	2.1834	2.270	2.240	2.270	2.180	2.280	22,143,307	2.1834	4.13%
2017-06-22	0	2.180	2.130	2.180	2.150	2.180	673,000	1,455,930	2.1633	2.180	2.130	2.180	2.150	2.180	673,000	2.1633	-0.46%
2017-06-21	0	2.190	2.150	2.190	2.170	2.210	645,000	1,409,340	2.1850	2.190	2.150	2.190	2.170	2.210	645,000	2.1850	-0.45%
2017-06-20	0	2.200	2.160	2.200	2.160	2.210	712,000	1,551,430	2.1790	2.200	2.160	2.200	2.160	2.210	712,000	2.1790	0.00%
2017-06-19	0	2.200	2.130	2.200	2.150	2.230	876,000	1,907,810	2.1779	2.200	2.130	2.200	2.150	2.230	876,000	2.1779	-1.35%
2017-06-16	0	2.230	2.180	2.250	2.170	2.250	847,000	1,868,170	2.2056	2.230	2.180	2.250	2.170	2.250	847,000	2.2056	0.90%
2017-06-15	0	2.210	2.180	2.210	2.130	2.210	732,000	1,583,080	2.1627	2.210	2.180	2.210	2.130	2.210	732,000	2.1627	1.38%
2017-06-14	0	2.180	2.130	2.190	2.110	2.180	873,000	1,882,310	2.1561	2.180	2.130	2.190	2.110	2.180	873,000	2.1561	2.83%
2017-06-13	0	2.120	2.080	2.120	2.080	2.130	737,000	1,557,630	2.1135	2.120	2.080	2.120	2.080	2.130	737,000	2.1135	0.00%
2017-06-12	0	2.120	2.090	2.120	2.080	2.130	836,000	1,762,800	2.1086	2.120	2.090	2.120	2.080	2.130	836,000	2.1086	-0.47%
2017-06-09	0	2.130	2.090	2.130	2.040	2.130	844,000	1,745,320	2.0679	2.130	2.090	2.130	2.040	2.130	844,000	2.0679	3.40%
2017-06-08	0	2.060	2.000	2.060	1.980	2.070	839,000	1,710,710	2.0390	2.060	2.000	2.060	1.980	2.070	839,000	2.0390	0.98%
2017-06-07	0	2.040	1.990	2.040	2.020	2.060	841,000	1,712,870	2.0367	2.040	1.990	2.040	2.020	2.060	841,000	2.0367	0.00%
2017-06-06	0	2.040	2.000	2.040	2.020	2.070	904,000	1,845,240	2.0412	2.040	2.000	2.040	2.020	2.070	904,000	2.0412	-0.49%
2017-06-05	0	2.050	2.000	2.050	2.000	2.070	955,000	1,942,050	2.0336	2.050	2.000	2.050	2.000	2.070	955,000	2.0336	0.99%
2017-06-02	0	2.030	2.000	2.010	1.980	2.080	1,833,000	3,701,390	2.0193	2.030	2.000	2.010	1.980	2.080	1,833,000	2.0193	-2.40%
2017-06-01	0	2.080	2.000	2.080	1.990	2.090	1,135,000	2,297,940	2.0246	2.080	2.000	2.080	1.990	2.090	1,135,000	2.0246	1.96%
2017-05-31	0	2.040	1.980	2.040	2.000	2.080	1,312,000	2,642,690	2.0142	2.040	1.980	2.040	2.000	2.080	1,312,000	2.0142	-0.97%
2017-05-29	0	2.060	1.960	2.060	1.980	2.080	764,000	1,564,460	2.0477	2.060	1.960	2.060	1.980	2.080	764,000	2.0477	3.00%
2017-05-26	0	2.000	1.950	2.000	1.950	2.110	1,377,000	2,765,900	2.0086	2.000	1.950	2.000	1.950	2.110	1,377,000	2.0086	-4.76%
2017-05-25	0	2.100	2.080	2.100	2.000	2.100	942,000	1,918,120	2.0362	2.100	2.080	2.100	2.000	2.100	942,000	2.0362	0.96%
2017-05-24	0	2.080	1.990	2.100	2.010	2.150	1,284,000	2,634,310	2.0516	2.080	1.990	2.100	2.010	2.150	1,284,000	2.0516	-0.95%
2017-05-23	0	2.100	2.060	2.100	2.080	2.120	881,000	1,852,000	2.1022	2.100	2.060	2.100	2.080	2.120	881,000	2.1022	-1.87%
2017-05-22	0	2.140	2.090	2.150	2.090	2.210	1,269,000	2,707,250	2.1334	2.140	2.090	2.150	2.090	2.210	1,269,000	2.1334	-1.38%
2017-05-19	0	2.170	2.120	2.170	2.140	2.190	833,000	1,803,330	2.1649	2.170	2.120	2.170	2.140	2.190	833,000	2.1649	0.00%
2017-05-18	0	2.170	2.150	2.170	2.050	2.180	1,300,000	2,755,090	2.1193	2.170	2.150	2.170	2.050	2.180	1,300,000	2.1193	0.00%
2017-05-17	0	2.170	2.160	2.180	2.100	2.200	1,151,000	2,469,370	2.1454	2.170	2.160	2.180	2.100	2.200	1,151,000	2.1454	1.40%
2017-05-16	0	2.140	2.130	2.170	2.140	2.220	1,331,000	2,892,050	2.1728	2.140	2.130	2.170	2.140	2.220	1,331,000	2.1728	-1.83%
2017-05-15	0	2.180	2.140	2.190	2.170	2.210	901,000	1,973,770	2.1906	2.180	2.140	2.190	2.170	2.210	901,000	2.1906	-0.46%
2017-05-12	0	2.190	2.150	2.200	2.170	2.190	223,000	486,570	2.1819	2.190	2.150	2.200	2.170	2.190	223,000	2.1819	0.00%
2017-05-11	0	2.190	2.120	2.190	2.150	2.210	842,000	1,835,360	2.1798	2.190	2.120	2.190	2.150	2.210	842,000	2.1798	0.46%
2017-05-10	0	2.180	2.140	2.160	2.140	2.180	856,000	1,845,430	2.1559	2.180	2.140	2.160	2.140	2.180	856,000	2.1559	-0.91%
2017-05-09	0	2.200	2.110	2.200	2.180	2.220	308,000	674,800	2.1909	2.200	2.110	2.200	2.180	2.220	308,000	2.1909	0.00%
2017-05-08	0	2.200	2.180	2.200	2.180	2.220	340,000	748,110	2.2003	2.200	2.180	2.200	2.180	2.220	340,000	2.2003	0.00%
2017-05-05	0	2.200	2.190	2.200	2.150	2.220	907,000	1,981,670	2.1849	2.200	2.190	2.200	2.150	2.220	907,000	2.1849	0.00%
2017-05-04	0	2.200	2.200	2.220	2.120	2.200	844,000	1,837,320	2.1769	2.200	2.200	2.220	2.120	2.200	844,000	2.1769	0.00%
2017-05-02	0	2.200	2.110	2.220	2.080	2.220	593,000	1,266,470	2.1357	2.200	2.110	2.220	2.080	2.220	593,000	2.1357	2.80%
2017-04-28	0	2.140	2.120	2.140	2.090	2.140	255,000	538,970	2.1136	2.140	2.120	2.140	2.090	2.140	255,000	2.1136	-0.93%
2017-04-27	0	2.160	2.100	2.160	2.090	2.170	500,000	1,059,890	2.1198	2.160	2.100	2.160	2.090	2.170	500,000	2.1198	-0.46%
2017-04-26	0	2.170	2.120	2.170	2.100	2.200	1,279,000	2,748,980	2.1493	2.170	2.120	2.170	2.100	2.200	1,279,000	2.1493	0.46%
2017-04-25	0	2.160	2.120	2.160	2.120	2.230	923,000	1,995,940	2.1624	2.160	2.120	2.160	2.120	2.230	923,000	2.1624	-1.82%
2017-04-24	0	2.200	2.130	2.200	2.120	2.200	967,000	2,094,160	2.1656	2.200	2.130	2.200	2.120	2.200	967,000	2.1656	0.00%
2017-04-21	0	2.200	2.150	2.200	2.120	2.250	1,048,000	2,288,150	2.1833	2.200	2.150	2.200	2.120	2.250	1,048,000	2.1833	-0.90%
2017-04-20	0	2.220	2.200	2.220	2.050	2.220	447,000	958,080	2.1434	2.220	2.200	2.220	2.050	2.220	447,000	2.1434	0.91%
2017-04-19	0	2.200	2.100	2.200	2.100	2.200	406,000	868,280	2.1386	2.200	2.100	2.200	2.100	2.200	406,000	2.1386	0.00%
2017-04-18	0	2.200	2.120	2.200	2.000	2.250	1,001,000	2,122,470	2.1203	2.200	2.120	2.200	2.000	2.250	1,001,000	2.1203	0.00%
2017-04-13	0	2.200	2.200	2.220	2.140	2.250	838,000	1,823,840	2.1764	2.200	2.200	2.220	2.140	2.250	838,000	2.1764	1.38%
2017-04-12	0	2.170	2.140	2.200	2.150	2.250	443,000	975,420	2.2019	2.170	2.140	2.200	2.150	2.250	443,000	2.2019	-6.06%
2017-04-11	0	2.310	2.220	2.310	2.130	2.310	1,082,000	2,357,380	2.1787	2.310	2.220	2.310	2.130	2.310	1,082,000	2.1787	2.67%
2017-04-10	0	2.250	2.180	2.250	2.190	2.290	1,060,000	2,363,510	2.2297	2.250	2.180	2.250	2.190	2.290	1,060,000	2.2297	-1.32%
2017-04-07	0	2.280	2.230	2.280	2.250	2.340	631,000	1,440,250	2.2825	2.280	2.230	2.280	2.250	2.340	631,000	2.2825	-0.87%
2017-04-06	0	2.300	2.280	2.300	2.280	2.350	832,000	1,919,000	2.3065	2.300	2.280	2.300	2.280	2.350	832,000	2.3065	-2.54%
2017-04-05	0	2.360	2.310	2.370	2.260	2.420	1,127,000	2,642,800	2.3450	2.360	2.310	2.370	2.260	2.420	1,127,000	2.3450	0.85%
2017-04-03	0	2.340	2.320	2.340	2.200	2.520	1,068,000	2,545,690	2.3836	2.340	2.320	2.340	2.200	2.520	1,068,000	2.3836	7.34%
2017-03-31	0	2.180	2.060	2.180	2.080	2.180	566,000	1,213,040	2.1432	2.180	2.060	2.180	2.080	2.180	566,000	2.1432	0.93%
2017-03-30	0	2.160	2.100	2.170	2.040	2.170	577,000	1,209,390	2.0960	2.160	2.100	2.170	2.040	2.170	577,000	2.0960	2.86%
2017-03-29	0	2.100	2.030	2.100	2.020	2.130	1,295,000	2,683,400	2.0721	2.100	2.030	2.100	2.020	2.130	1,295,000	2.0721	0.48%
2017-03-28	0	2.090	2.040	2.090	2.000	2.260	1,125,000	2,379,870	2.1154	2.090	2.040	2.090	2.000	2.260	1,125,000	2.1154	-7.52%
2017-03-27	0	2.260	2.250	2.280	2.210	2.290	925,000	2,083,390	2.2523	2.260	2.250	2.280	2.210	2.290	925,000	2.2523	-1.31%
2017-03-24	0	2.290	2.260	2.290	2.240	2.300	882,000	2,000,670	2.2683	2.290	2.260	2.290	2.240	2.300	882,000	2.2683	0.44%
2017-03-23	0	2.280	2.240	2.280	2.260	2.310	1,056,000	2,401,890	2.2745	2.280	2.240	2.280	2.260	2.310	1,056,000	2.2745	-0.87%
2017-03-22	0	2.300	2.260	2.310	2.280	2.330	905,000	2,085,280	2.3042	2.300	2.260	2.310	2.280	2.330	905,000	2.3042	-0.86%
2017-03-21	0	2.320	2.320	2.330	2.240	2.330	911,000	2,089,100	2.2932	2.320	2.320	2.330	2.240	2.330	911,000	2.2932	4.04%
2017-03-20	0	2.230	2.230	2.270	2.230	2.310	890,000	2,024,940	2.2752	2.230	2.230	2.270	2.230	2.310	890,000	2.2752	-3.04%
2017-03-17	0	2.300	2.270	2.300	2.270	2.300	2,265,000	5,175,340	2.2849	2.300	2.270	2.300	2.270	2.300	2,265,000	2.2849	0.00%
2017-03-16	0	2.300	2.280	2.300	2.290	2.330	943,000	2,183,420	2.3154	2.300	2.280	2.300	2.290	2.330	943,000	2.3154	-0.43%
2017-03-15	0	2.310	2.260	2.310	2.220	2.310	880,000	2,002,090	2.2751	2.310	2.260	2.310	2.220	2.310	880,000	2.2751	1.76%
2017-03-14	0	2.270	2.200	2.270	2.200	2.310	302,000	677,870	2.2446	2.270	2.200	2.270	2.200	2.310	302,000	2.2446	-0.87%
2017-03-13	0	2.290	2.250	2.290	2.260	2.330	433,000	989,670	2.2856	2.290	2.250	2.290	2.260	2.330	433,000	2.2856	-0.87%
2017-03-10	0	2.310	2.250	2.310	2.270	2.340	423,000	969,010	2.2908	2.310	2.250	2.310	2.270	2.340	423,000	2.2908	-0.43%
2017-03-09	0	2.320	2.270	2.320	2.250	2.390	833,000	1,922,520	2.3079	2.320	2.270	2.320	2.250	2.390	833,000	2.3079	0.43%
2017-03-08	0	2.310	2.270	2.310	2.240	2.340	835,000	1,903,050	2.2791	2.310	2.270	2.310	2.240	2.340	835,000	2.2791	2.21%
2017-03-07	0	2.260	2.240	2.260	2.240	2.400	489,000	1,141,160	2.3337	2.260	2.240	2.260	2.240	2.400	489,000	2.3337	-3.00%
2017-03-06	0	2.330	2.270	2.330	2.270	2.370	853,000	1,970,170	2.3097	2.330	2.270	2.330	2.270	2.370	853,000	2.3097	0.00%
2017-03-03	0	2.330	2.280	2.330	2.240	2.380	841,000	1,951,080	2.3200	2.330	2.280	2.330	2.240	2.380	841,000	2.3200	2.64%
2017-03-02	0	2.270	2.270	2.280	2.260	2.410	835,000	1,942,360	2.3262	2.270	2.270	2.280	2.260	2.410	835,000	2.3262	-3.40%
2017-03-01	0	2.350	2.310	2.350	2.270	2.400	847,000	1,978,340	2.3357	2.350	2.310	2.350	2.270	2.400	847,000	2.3357	1.29%
2017-02-28	0	2.320	2.280	2.320	2.270	2.380	564,000	1,314,620	2.3309	2.320	2.280	2.320	2.270	2.380	564,000	2.3309	-2.93%
2017-02-27	0	2.390	2.330	2.390	2.310	2.480	714,000	1,694,110	2.3727	2.390	2.330	2.390	2.310	2.480	714,000	2.3727	-2.45%
2017-02-24	0	2.450	2.390	2.450	2.370	2.450	835,000	2,016,060	2.4144	2.450	2.390	2.450	2.370	2.450	835,000	2.4144	0.41%
2017-02-23	0	2.440	2.400	2.440	2.400	2.450	833,000	2,021,260	2.4265	2.440	2.400	2.440	2.400	2.450	833,000	2.4265	0.83%
2017-02-22	0	2.420	2.400	2.420	2.400	2.540	653,000	1,606,610	2.4604	2.420	2.400	2.420	2.400	2.540	653,000	2.4604	-3.20%
2017-02-21	0	2.500	2.470	2.510	2.470	2.560	849,000	2,125,720	2.5038	2.500	2.470	2.510	2.470	2.560	849,000	2.5038	-2.34%
2017-02-20	0	2.560	2.510	2.570	2.500	2.610	1,055,000	2,706,020	2.5649	2.560	2.510	2.570	2.500	2.610	1,055,000	2.5649	0.00%
2017-02-17	0	2.560	2.510	2.560	2.480	2.560	832,000	2,099,760	2.5238	2.560	2.510	2.560	2.480	2.560	832,000	2.5238	1.59%
2017-02-16	0	2.520	2.470	2.520	2.450	2.560	926,000	2,320,160	2.5056	2.520	2.470	2.520	2.450	2.560	926,000	2.5056	-2.33%
2017-02-15	0	2.580	2.530	2.580	2.520	2.610	839,000	2,153,350	2.5666	2.580	2.530	2.580	2.520	2.610	839,000	2.5666	1.98%
2017-02-14	0	2.530	2.530	2.540	2.490	2.580	851,000	2,154,790	2.5321	2.530	2.530	2.540	2.490	2.580	851,000	2.5321	1.61%
2017-02-13	0	2.490	2.490	2.500	2.440	2.570	666,000	1,670,510	2.5083	2.490	2.490	2.500	2.440	2.570	666,000	2.5083	-1.97%
2017-02-10	0	2.540	2.500	2.540	2.450	2.560	655,000	1,643,970	2.5099	2.540	2.500	2.540	2.450	2.560	655,000	2.5099	1.60%
2017-02-09	0	2.500	2.470	2.500	2.460	2.520	630,000	1,570,290	2.4925	2.500	2.470	2.500	2.460	2.520	630,000	2.4925	-1.19%
2017-02-08	0	2.530	2.510	2.530	2.510	2.590	967,000	2,448,800	2.5324	2.530	2.510	2.530	2.510	2.590	967,000	2.5324	-1.17%
2017-02-07	0	2.560	2.560	2.580	2.530	2.600	845,000	2,162,680	2.5594	2.560	2.560	2.580	2.530	2.600	845,000	2.5594	-1.54%
2017-02-06	0	2.600	2.560	2.600	2.530	2.630	857,000	2,213,050	2.5823	2.600	2.560	2.600	2.530	2.630	857,000	2.5823	-0.76%
2017-02-03	0	2.620	2.590	2.640	2.590	2.640	619,000	1,624,560	2.6245	2.620	2.590	2.640	2.590	2.640	619,000	2.6245	-0.38%
2017-02-02	0	2.630	2.600	2.630	2.570	2.730	905,960	2,389,157	2.6372	2.630	2.600	2.630	2.570	2.730	905,960	2.6372	-2.95%
2017-02-01	0	2.710	2.710	2.750	2.600	2.740	834,000	2,250,750	2.6987	2.710	2.710	2.750	2.600	2.740	834,000	2.6987	3.04%
2017-01-27	0	2.630	2.630	2.640	2.550	2.640	313,000	814,340	2.6017	2.630	2.630	2.640	2.550	2.640	313,000	2.6017	0.38%
2017-01-26	0	2.620	2.580	2.620	2.550	2.620	593,000	1,535,540	2.5894	2.620	2.580	2.620	2.550	2.620	593,000	2.5894	0.77%
2017-01-25	0	2.600	2.560	2.600	2.580	2.630	591,000	1,540,630	2.6068	2.600	2.560	2.600	2.580	2.630	591,000	2.6068	-0.76%
2017-01-24	0	2.620	2.580	2.620	2.560	2.680	832,000	2,167,500	2.6052	2.620	2.580	2.620	2.560	2.680	832,000	2.6052	-1.13%
2017-01-23	0	2.650	2.600	2.650	2.600	2.680	900,000	2,369,360	2.6326	2.650	2.600	2.650	2.600	2.680	900,000	2.6326	1.53%
2017-01-20	0	2.610	2.580	2.610	2.540	2.630	839,000	2,167,480	2.5834	2.610	2.580	2.610	2.540	2.630	839,000	2.5834	0.00%
2017-01-19	0	2.610	2.610	2.630	2.570	2.660	836,000	2,189,520	2.6190	2.610	2.610	2.630	2.570	2.660	836,000	2.6190	0.00%
2017-01-18	0	2.610	2.580	2.610	2.550	2.650	651,000	1,681,090	2.5823	2.610	2.580	2.610	2.550	2.650	651,000	2.5823	-0.38%
2017-01-17	0	2.620	2.580	2.620	2.530	2.740	931,000	2,402,850	2.5809	2.620	2.580	2.620	2.530	2.740	931,000	2.5809	-1.13%
2017-01-16	0	2.650	2.650	2.690	2.560	2.710	965,000	2,510,650	2.6017	2.650	2.650	2.690	2.560	2.710	965,000	2.6017	-1.85%
2017-01-13	0	2.700	2.660	2.700	2.630	2.770	898,000	2,416,900	2.6914	2.700	2.660	2.700	2.630	2.770	898,000	2.6914	-1.46%
2017-01-12	0	2.740	2.710	2.740	2.730	2.790	574,000	1,578,710	2.7504	2.740	2.710	2.740	2.730	2.790	574,000	2.7504	-2.84%
2017-01-11	0	2.820	2.770	2.820	2.760	2.850	1,016,000	2,842,390	2.7976	2.820	2.770	2.820	2.760	2.850	1,016,000	2.7976	0.36%
2017-01-10	0	2.810	2.750	2.810	2.720	2.850	866,000	2,401,410	2.7730	2.810	2.750	2.810	2.720	2.850	866,000	2.7730	2.18%
2017-01-09	0	2.750	2.750	2.800	2.750	2.880	855,000	2,394,890	2.8010	2.750	2.750	2.800	2.750	2.880	855,000	2.8010	-3.51%
2017-01-06	0	2.850	2.820	2.850	2.830	2.910	561,000	1,593,800	2.8410	2.850	2.820	2.850	2.830	2.910	561,000	2.8410	-1.38%
2017-01-05	0	2.890	2.840	2.890	2.830	2.930	815,000	2,349,440	2.8827	2.890	2.840	2.890	2.830	2.930	815,000	2.8827	1.05%
2017-01-04	0	2.860	2.820	2.860	2.820	2.950	1,068,000	3,094,290	2.8973	2.860	2.820	2.860	2.820	2.950	1,068,000	2.8973	-2.72%
2017-01-03	0	2.940	2.900	2.930	2.770	2.950	1,151,000	3,284,780	2.8538	2.940	2.900	2.930	2.770	2.950	1,151,000	2.8538	6.14%
2016-12-30	0	2.770	2.720	2.770	2.700	2.790	1,132,000	3,105,550	2.7434	2.770	2.720	2.770	2.700	2.790	1,132,000	2.7434	1.47%
2016-12-29	0	2.730	2.700	2.730	2.680	2.740	1,139,000	3,088,090	2.7112	2.730	2.700	2.730	2.680	2.740	1,139,000	2.7112	1.11%
2016-12-28	0	2.700	2.650	2.710	2.560	2.700	1,153,000	3,065,890	2.6591	2.700	2.650	2.710	2.560	2.700	1,153,000	2.6591	3.45%
2016-12-23	0	2.610	2.590	2.620	2.580	2.660	1,154,000	3,020,790	2.6177	2.610	2.590	2.620	2.580	2.660	1,154,000	2.6177	-2.25%
2016-12-22	0	2.670	2.560	2.800	2.490	2.710	1,309,000	3,476,780	2.6561	2.670	2.560	2.800	2.490	2.710	1,309,000	2.6561	-1.11%
2016-12-21	0	2.700	2.660	2.700	2.670	2.730	1,142,000	3,075,760	2.6933	2.700	2.660	2.700	2.670	2.730	1,142,000	2.6933	0.00%
2016-12-20	0	2.700	2.700	2.750	2.700	2.760	1,111,000	3,033,270	2.7302	2.700	2.700	2.750	2.700	2.760	1,111,000	2.7302	-2.17%
2016-12-19	0	2.760	2.730	2.770	2.740	2.850	1,140,000	3,170,090	2.7808	2.760	2.730	2.770	2.740	2.850	1,140,000	2.7808	-1.78%
2016-12-16	0	2.810	2.770	2.820	2.760	2.860	2,713,000	7,643,510	2.8174	2.810	2.770	2.820	2.760	2.860	2,713,000	2.8174	1.08%
2016-12-15	0	2.780	2.760	2.790	2.750	2.790	1,124,000	3,121,060	2.7767	2.780	2.760	2.790	2.750	2.790	1,124,000	2.7767	-0.71%
2016-12-14	0	2.800	2.740	2.800	2.740	2.800	1,132,000	3,138,940	2.7729	2.800	2.740	2.800	2.740	2.800	1,132,000	2.7729	0.72%
2016-12-13	0	2.780	2.730	2.780	2.720	2.790	1,560,000	4,284,210	2.7463	2.780	2.730	2.780	2.720	2.790	1,560,000	2.7463	2.21%
2016-12-12	0	2.720	2.720	2.740	2.720	2.800	133,000	366,350	2.7545	2.720	2.720	2.740	2.720	2.800	133,000	2.7545	-1.81%
2016-12-09	0	2.770	2.720	2.770	2.730	2.830	123,000	342,300	2.7829	2.770	2.720	2.770	2.730	2.830	123,000	2.7829	-0.72%
2016-12-08	0	2.790	2.730	2.790	2.720	2.800	106,000	293,250	2.7665	2.790	2.730	2.790	2.720	2.800	106,000	2.7665	0.00%
2016-12-07	0	2.790	2.750	2.790	2.740	2.800	7,769,307	20,212,818	2.6016	2.790	2.750	2.790	2.740	2.800	7,769,307	2.6016	2.20%
2016-12-06	0	2.730	2.700	2.730	2.710	2.760	113,000	308,560	2.7306	2.730	2.700	2.730	2.710	2.760	113,000	2.7306	-0.36%
2016-12-05	0	2.740	2.710	2.740	2.710	2.740	101,000	275,430	2.7270	2.740	2.710	2.740	2.710	2.740	101,000	2.7270	0.37%
2016-12-02	0	2.730	2.730	2.770	2.710	2.770	108,000	296,290	2.7434	2.730	2.730	2.770	2.710	2.770	108,000	2.7434	-0.73%
2016-12-01	0	2.750	2.730	2.770	2.720	2.840	263,000	724,970	2.7565	2.750	2.730	2.770	2.720	2.840	263,000	2.7565	0.73%
2016-11-30	0	2.730	2.730	2.740	2.730	2.770	153,000	421,000	2.7516	2.730	2.730	2.740	2.730	2.770	153,000	2.7516	-0.73%
2016-11-29	0	2.750	2.750	2.820	2.750	2.820	189,000	526,650	2.7865	2.750	2.750	2.820	2.750	2.820	189,000	2.7865	-0.72%
2016-11-28	0	2.770	2.770	2.800	2.730	2.790	134,000	370,500	2.7649	2.770	2.770	2.800	2.730	2.790	134,000	2.7649	0.36%
2016-11-25	0	2.760	2.760	2.800	2.750	2.800	121,000	336,400	2.7802	2.760	2.760	2.800	2.750	2.800	121,000	2.7802	-0.36%
2016-11-24	0	2.770	2.770	2.830	2.720	2.870	254,000	711,580	2.8015	2.770	2.770	2.830	2.720	2.870	254,000	2.8015	1.47%
2016-11-23	0	2.730	2.730	2.760	2.720	2.760	131,000	358,760	2.7386	2.730	2.730	2.760	2.720	2.760	131,000	2.7386	-0.36%
2016-11-22	0	2.740	2.730	2.750	2.720	2.750	111,000	304,310	2.7415	2.740	2.730	2.750	2.720	2.750	111,000	2.7415	0.00%
2016-11-21	0	2.740	2.740	2.750	2.720	2.790	107,000	293,650	2.7444	2.740	2.740	2.750	2.720	2.790	107,000	2.7444	-0.36%
2016-11-18	0	2.750	2.740	2.750	2.720	2.770	113,000	310,840	2.7508	2.750	2.740	2.750	2.720	2.770	113,000	2.7508	1.10%
2016-11-17	0	2.720	2.720	2.740	2.710	2.750	156,000	426,800	2.7359	2.720	2.720	2.740	2.710	2.750	156,000	2.7359	-0.37%
2016-11-16	0	2.730	2.730	2.740	2.710	2.770	134,000	367,060	2.7393	2.730	2.730	2.740	2.710	2.770	134,000	2.7393	-0.73%
2016-11-15	0	2.750	2.750	2.790	2.720	2.790	123,000	338,690	2.7536	2.750	2.750	2.790	2.720	2.790	123,000	2.7536	0.00%
2016-11-14	0	2.750	2.730	2.750	2.720	2.770	132,000	362,730	2.7480	2.750	2.730	2.750	2.720	2.770	132,000	2.7480	0.73%
2016-11-11	0	2.730	2.730	2.820	2.730	2.920	185,000	520,580	2.8139	2.730	2.730	2.820	2.730	2.920	185,000	2.8139	0.37%
2016-11-10	0	2.720	2.720	2.770	2.720	2.770	132,000	363,520	2.7539	2.720	2.720	2.770	2.720	2.770	132,000	2.7539	0.37%
2016-11-09	0	2.710	2.710	2.770	2.710	2.760	205,000	560,910	2.7361	2.710	2.710	2.770	2.710	2.760	205,000	2.7361	-1.81%
2016-11-08	0	2.760	2.760	2.800	2.760	2.800	151,000	419,790	2.7801	2.760	2.760	2.800	2.760	2.800	151,000	2.7801	-1.43%
2016-11-07	0	2.800	2.800	2.830	2.750	2.830	121,000	338,010	2.7935	2.800	2.800	2.830	2.750	2.830	121,000	2.7935	0.00%
2016-11-04	0	2.800	2.800	2.920	2.700	2.900	11,776,000	30,661,240	2.6037	2.800	2.800	2.920	2.700	2.900	11,776,000	2.6037	2.94%
2016-11-03	0	2.720	2.720	2.740	2.710	2.760	2,132,000	5,561,090	2.6084	2.720	2.720	2.740	2.710	2.760	2,132,000	2.6084	-0.37%
2016-11-02	0	2.730	2.730	2.770	2.720	2.850	295,000	825,350	2.7978	2.730	2.730	2.770	2.720	2.850	295,000	2.7978	-2.85%
2016-11-01	0	2.810	2.770	2.810	2.760	2.830	156,000	437,760	2.8062	2.810	2.770	2.810	2.760	2.830	156,000	2.8062	0.36%
2016-10-31	0	2.800	2.700	2.800	2.700	2.800	287,000	790,910	2.7558	2.800	2.700	2.800	2.700	2.800	287,000	2.7558	-1.06%
2016-10-28	0	2.830	2.790	2.830	2.780	2.840	560,000	1,571,790	2.8068	2.830	2.790	2.830	2.780	2.840	560,000	2.8068	0.35%
2016-10-27	0	2.820	2.760	2.830	2.790	2.850	349,000	982,000	2.8138	2.820	2.760	2.830	2.790	2.850	349,000	2.8138	0.00%
2016-10-26	0	2.820	2.810	2.840	2.750	2.830	261,000	729,110	2.7935	2.820	2.810	2.840	2.750	2.830	261,000	2.7935	-0.70%
2016-10-25	0	2.840	2.720	2.840	2.700	2.840	2,105,000	5,490,380	2.6083	2.840	2.720	2.840	2.700	2.840	2,105,000	2.6083	0.71%
2016-10-24	0	2.820	2.700	2.820	2.680	2.820	206,000	566,060	2.7479	2.820	2.700	2.820	2.680	2.820	206,000	2.7479	4.44%
2016-10-20	0	2.700	2.660	2.700	2.670	2.740	214,000	576,760	2.6951	2.700	2.660	2.700	2.670	2.740	214,000	2.6951	-1.46%
2016-10-19	0	2.740	2.690	2.740	2.600	2.770	3,042,000	8,033,390	2.6408	2.740	2.690	2.740	2.600	2.770	3,042,000	2.6408	-2.14%
2016-10-18	0	2.800	2.670	2.800	2.720	2.800	248,000	681,990	2.7500	2.800	2.670	2.800	2.720	2.800	248,000	2.7500	2.19%
2016-10-17	0	2.740	2.640	2.740	2.720	2.760	273,000	747,490	2.7381	2.740	2.640	2.740	2.720	2.760	273,000	2.7381	-0.36%
2016-10-14	0	2.750	2.660	2.760	2.660	2.750	267,000	720,640	2.6990	2.750	2.660	2.760	2.660	2.750	267,000	2.6990	1.85%
2016-10-13	0	2.700	2.670	2.700	2.670	2.780	552,000	1,508,110	2.7321	2.700	2.670	2.700	2.670	2.780	552,000	2.7321	-3.57%
2016-10-12	0	2.800	2.710	2.840	2.670	2.840	628,000	1,719,840	2.7386	2.800	2.710	2.840	2.670	2.840	628,000	2.7386	1.82%
2016-10-11	0	2.750	2.700	2.760	2.690	2.800	536,000	1,488,170	2.7764	2.750	2.700	2.760	2.690	2.800	536,000	2.7764	-1.79%
2016-10-07	0	2.800	2.750	2.800	2.750	2.840	529,000	1,482,860	2.8031	2.800	2.750	2.800	2.750	2.840	529,000	2.8031	0.72%
2016-10-06	0	2.780	2.740	2.780	2.750	2.830	527,000	1,467,820	2.7852	2.780	2.740	2.780	2.750	2.830	527,000	2.7852	0.36%
2016-10-05	0	2.770	2.770	2.810	2.770	2.830	561,000	1,570,470	2.7994	2.770	2.770	2.810	2.770	2.830	561,000	2.7994	-1.07%
2016-10-04	0	2.800	2.780	2.800	2.790	2.880	599,000	1,696,660	2.8325	2.800	2.780	2.800	2.790	2.880	599,000	2.8325	-1.75%
2016-10-03	0	2.850	2.780	2.850	2.790	2.880	553,000	1,573,990	2.8463	2.850	2.780	2.850	2.790	2.880	553,000	2.8463	0.71%
2016-09-30	0	2.830	2.760	2.830	2.750	2.850	734,000	2,057,480	2.8031	2.830	2.760	2.830	2.750	2.850	734,000	2.8031	-1.74%
2016-09-29	0	2.880	2.800	2.880	2.780	2.910	666,000	1,896,960	2.8483	2.880	2.800	2.880	2.780	2.910	666,000	2.8483	2.13%
2016-09-28	0	2.820	2.760	2.820	2.750	2.820	586,000	1,625,100	2.7732	2.820	2.760	2.820	2.750	2.820	586,000	2.7732	1.44%
2016-09-27	0	2.780	2.720	2.780	2.740	2.800	624,000	1,725,520	2.7653	2.780	2.720	2.780	2.740	2.800	624,000	2.7653	1.83%
2016-09-26	0	2.730	2.650	2.730	2.650	2.730	661,000	1,776,370	2.6874	2.730	2.650	2.730	2.650	2.730	661,000	2.6874	1.87%
2016-09-23	0	2.680	2.640	2.690	2.640	2.730	600,000	1,621,610	2.7027	2.680	2.640	2.690	2.640	2.730	600,000	2.7027	-1.11%
2016-09-22	0	2.710	2.660	2.710	2.670	2.750	618,000	1,668,230	2.6994	2.710	2.660	2.710	2.670	2.750	618,000	2.6994	0.74%
2016-09-21	0	2.690	2.520	2.690	2.490	2.750	1,512,000	3,926,870	2.5971	2.690	2.520	2.690	2.490	2.750	1,512,000	2.5971	-2.18%
2016-09-20	0	2.750	2.700	2.750	2.650	2.800	903,000	2,449,030	2.7121	2.750	2.700	2.750	2.650	2.800	903,000	2.7121	-2.48%
2016-09-19	0	2.820	2.770	2.840	2.770	2.900	564,000	1,595,960	2.8297	2.820	2.770	2.840	2.770	2.900	564,000	2.8297	-1.40%
2016-09-15	0	2.860	2.780	2.860	2.780	2.860	1,595,000	4,509,860	2.8275	2.860	2.780	2.860	2.780	2.860	1,595,000	2.8275	0.35%
2016-09-14	0	2.850	2.800	2.860	2.790	2.890	667,000	1,898,510	2.8463	2.850	2.800	2.860	2.790	2.890	667,000	2.8463	0.00%
2016-09-13	0	2.850	2.820	2.860	2.810	2.930	826,000	2,367,060	2.8657	2.850	2.820	2.860	2.810	2.930	826,000	2.8657	-1.38%
2016-09-12	0	2.890	2.850	2.900	2.850	2.900	630,000	1,809,840	2.8728	2.890	2.850	2.900	2.850	2.900	630,000	2.8728	-0.34%
2016-09-09	0	2.900	2.890	2.900	2.870	2.930	788,000	2,279,690	2.8930	2.900	2.890	2.900	2.870	2.930	788,000	2.8930	0.00%
2016-09-08	0	2.900	2.890	2.900	2.890	2.990	1,203,000	3,541,690	2.9440	2.900	2.890	2.900	2.890	2.990	1,203,000	2.9440	-3.01%
2016-09-07	0	2.990	2.990	3.090	2.880	3.130	1,172,000	3,497,950	2.9846	2.990	2.990	3.090	2.880	3.130	1,172,000	2.9846	4.18%
2016-09-06	0	2.870	2.860	2.870	2.860	2.920	695,000	2,004,470	2.8841	2.870	2.860	2.870	2.860	2.920	695,000	2.8841	-0.35%
2016-09-05	0	2.880	2.870	2.880	2.870	2.910	611,000	1,760,260	2.8809	2.880	2.870	2.880	2.870	2.910	611,000	2.8809	-0.69%
2016-09-02	0	2.900	2.890	2.900	2.880	2.930	823,000	2,385,900	2.8990	2.900	2.890	2.900	2.880	2.930	823,000	2.8990	-0.68%
2016-09-01	0	2.920	2.890	2.920	2.850	2.930	667,000	1,927,900	2.8904	2.920	2.890	2.920	2.850	2.930	667,000	2.8904	0.69%
2016-08-31	0	2.900	2.880	2.900	2.860	2.900	678,000	1,953,880	2.8818	2.900	2.880	2.900	2.860	2.900	678,000	2.8818	0.00%
2016-08-30	0	2.900	2.880	2.900	2.870	2.900	595,000	1,715,840	2.8838	2.900	2.880	2.900	2.870	2.900	595,000	2.8838	0.69%
2016-08-29	0	2.880	2.850	2.890	2.870	2.920	613,000	1,769,190	2.8861	2.880	2.850	2.890	2.870	2.920	613,000	2.8861	-2.04%
2016-08-26	0	2.940	2.930	2.950	2.820	3.000	995,000	2,908,230	2.9228	2.940	2.930	2.950	2.820	3.000	995,000	2.9228	2.80%
2016-08-25	0	2.860	2.850	2.860	2.800	2.860	1,079,000	3,061,590	2.8374	2.860	2.850	2.860	2.800	2.860	1,079,000	2.8374	0.00%
2016-08-24	0	2.860	2.850	2.860	2.790	2.860	674,000	1,906,850	2.8292	2.860	2.850	2.860	2.790	2.860	674,000	2.8292	3.25%
2016-08-23	0	2.770	2.720	2.770	2.740	2.830	616,000	1,709,300	2.7748	2.770	2.720	2.770	2.740	2.830	616,000	2.7748	-1.07%
2016-08-22	0	2.800	2.770	2.800	2.790	2.860	630,000	1,776,480	2.8198	2.800	2.770	2.800	2.790	2.860	630,000	2.8198	-1.75%
2016-08-19	0	2.850	2.830	2.850	2.840	2.900	989,000	2,835,540	2.8671	2.850	2.830	2.850	2.840	2.900	989,000	2.8671	-1.72%
2016-08-18	0	2.900	2.890	2.900	2.890	2.900	708,000	2,048,080	2.8928	2.900	2.890	2.900	2.890	2.900	708,000	2.8928	0.00%
2016-08-17	0	2.900	2.890	2.900	2.890	2.940	927,000	2,687,740	2.8994	2.900	2.890	2.900	2.890	2.940	927,000	2.8994	0.00%
2016-08-16	0	2.900	2.880	2.900	2.900	2.950	1,057,100	3,099,727	2.9323	2.900	2.880	2.900	2.900	2.950	1,057,100	2.9323	-1.36%
2016-08-15	0	2.940	2.910	2.940	2.910	2.990	698,000	2,055,510	2.9449	2.940	2.910	2.940	2.910	2.990	698,000	2.9449	-0.34%
2016-08-12	0	2.950	2.950	2.980	2.930	2.970	1,119,000	3,299,870	2.9489	2.950	2.950	2.980	2.930	2.970	1,119,000	2.9489	0.00%
2016-08-11	0	2.950	2.940	2.950	2.920	2.980	1,055,000	3,110,760	2.9486	2.950	2.940	2.950	2.920	2.980	1,055,000	2.9486	0.00%
2016-08-10	0	2.950	2.940	2.950	2.930	3.030	2,139,000	6,373,050	2.9795	2.950	2.940	2.950	2.930	3.030	2,139,000	2.9795	-2.64%
2016-08-09	0	3.030	2.980	3.030	2.930	3.080	1,116,000	3,361,570	3.0122	3.030	2.980	3.030	2.930	3.080	1,116,000	3.0122	1.00%
2016-08-08	0	3.000	2.990	3.000	2.850	3.030	1,340,000	3,960,460	2.9556	3.000	2.990	3.000	2.850	3.030	1,340,000	2.9556	4.53%
2016-08-05	0	2.870	2.850	2.880	2.800	2.880	1,044,000	2,967,680	2.8426	2.870	2.850	2.880	2.800	2.880	1,044,000	2.8426	1.77%
2016-08-04	0	2.820	2.810	2.830	2.760	2.830	758,000	2,121,470	2.7988	2.820	2.810	2.830	2.760	2.830	758,000	2.7988	-0.35%
2016-08-03	0	2.830	2.780	2.850	2.780	2.830	1,009,000	2,831,730	2.8065	2.830	2.780	2.850	2.780	2.830	1,009,000	2.8065	-0.70%
2016-08-01	0	2.850	2.840	2.850	2.800	2.880	2,292,000	6,539,820	2.8533	2.850	2.840	2.850	2.800	2.880	2,292,000	2.8533	3.64%
2016-07-29	0	2.750	2.740	2.790	2.710	2.790	797,000	2,190,490	2.7484	2.750	2.740	2.790	2.710	2.790	797,000	2.7484	0.00%
2016-07-28	0	2.750	2.730	2.750	2.710	2.760	599,000	1,633,730	2.7274	2.750	2.730	2.750	2.710	2.760	599,000	2.7274	0.73%
2016-07-27	0	2.730	2.720	2.730	2.670	2.730	314,000	849,430	2.7052	2.730	2.720	2.730	2.670	2.730	314,000	2.7052	0.74%
2016-07-26	0	2.710	2.660	2.710	2.640	2.710	348,000	932,070	2.6784	2.710	2.660	2.710	2.640	2.710	348,000	2.6784	0.37%
2016-07-25	0	2.700	2.680	2.700	2.680	2.710	295,000	794,690	2.6939	2.700	2.680	2.700	2.680	2.710	295,000	2.6939	-0.37%
2016-07-22	0	2.710	2.650	2.720	2.640	2.750	450,000	1,214,040	2.6979	2.710	2.650	2.720	2.640	2.750	450,000	2.6979	-2.17%
2016-07-21	0	2.770	2.710	2.780	2.710	2.820	274,000	751,570	2.7430	2.770	2.710	2.780	2.710	2.820	274,000	2.7430	-1.42%
2016-07-20	0	2.810	2.790	2.830	2.770	2.850	2,336,000	6,576,680	2.8154	2.810	2.790	2.830	2.770	2.850	2,336,000	2.8154	-0.35%
2016-07-19	0	2.820	2.780	2.830	2.770	2.840	262,000	733,240	2.7986	2.820	2.780	2.830	2.770	2.840	262,000	2.7986	-0.70%
2016-07-18	0	2.840	2.810	2.840	2.730	2.880	1,204,000	3,381,900	2.8089	2.840	2.810	2.840	2.730	2.880	1,204,000	2.8089	-0.35%
2016-07-15	0	2.850	2.840	2.850	2.710	2.890	1,717,000	4,846,010	2.8224	2.850	2.840	2.850	2.710	2.890	1,717,000	2.8224	5.17%
2016-07-14	0	2.710	2.710	2.750	2.530	2.760	1,944,900	5,187,459	2.6672	2.710	2.710	2.750	2.530	2.760	1,944,900	2.6672	6.27%
2016-07-13	0	2.550	2.510	2.550	2.450	2.580	1,703,000	4,302,190	2.5262	2.550	2.510	2.550	2.450	2.580	1,703,000	2.5262	0.79%
2016-07-12	0	2.530	2.440	2.540	2.490	2.580	768,000	1,937,860	2.5233	2.530	2.440	2.540	2.490	2.580	768,000	2.5233	-0.78%
2016-07-11	0	2.550	2.550	2.560	2.520	2.600	293,000	748,420	2.5543	2.550	2.550	2.560	2.520	2.600	293,000	2.5543	-0.78%
2016-07-08	0	2.570	2.570	2.580	2.470	2.650	358,000	924,550	2.5825	2.570	2.570	2.580	2.470	2.650	358,000	2.5825	0.39%
2016-07-07	0	2.560	2.500	2.570	2.490	2.600	274,000	696,620	2.5424	2.560	2.500	2.570	2.490	2.600	274,000	2.5424	0.79%
2016-07-06	0	2.540	2.540	2.550	2.450	2.540	354,000	876,120	2.4749	2.540	2.540	2.550	2.450	2.540	354,000	2.4749	0.00%
2016-07-05	0	2.540	2.480	2.550	2.450	2.640	304,000	775,000	2.5493	2.540	2.480	2.550	2.450	2.640	304,000	2.5493	5.83%
2016-07-04	0	2.400	2.390	2.500	2.290	2.650	558,000	1,393,370	2.4971	2.400	2.390	2.500	2.290	2.650	558,000	2.4971	7.14%
2016-06-30	0	2.240	2.240	2.290	2.230	2.560	2,233,000	5,224,200	2.3395	2.240	2.240	2.290	2.230	2.560	2,233,000	2.3395	-4.27%
2016-06-29	0	2.340	2.280	2.410	2.280	2.650	1,160,000	2,800,670	2.4144	2.340	2.280	2.410	2.280	2.650	1,160,000	2.4144	-5.65%
2016-06-28	0	2.480	2.390	2.690	2.280	2.800	2,380,000	5,572,330	2.3413	2.480	2.390	2.690	2.280	2.800	2,380,000	2.3413	7.83%
2016-06-27	0	2.300	2.300	2.710	2.230	2.720	3,000,000	6,961,540	2.3205	2.300	2.300	2.710	2.230	2.720	3,000,000	2.3205	-4.17%
2016-06-24	0	2.400	2.400	2.500	2.300	2.600	300,000	746,950	2.4898	2.400	2.400	2.500	2.300	2.600	300,000	2.4898	-10.45%
2016-06-23	0	2.680	2.670	2.980	2.630	2.680	32,000	85,100	2.6594	2.680	2.670	2.980	2.630	2.680	32,000	2.6594	2.29%
2016-06-22	0	2.620	2.620	2.630	2.600	2.700	91,000	237,880	2.6141	2.620	2.620	2.630	2.600	2.700	91,000	2.6141	-3.32%
2016-06-21	0	2.710	2.700	2.710	2.700	2.710	208,000	561,950	2.7017	2.710	2.700	2.710	2.700	2.710	208,000	2.7017	0.37%
2016-06-20	0	2.700	2.530	2.700	2.700	2.810	315,000	870,220	2.7626	2.700	2.530	2.700	2.700	2.810	315,000	2.7626	1.12%
2016-06-17	0	2.670	2.670	2.680	2.600	2.670	125,000	329,740	2.6379	2.670	2.670	2.680	2.600	2.670	125,000	2.6379	2.69%
2016-06-16	0	2.600	2.540	2.690	2.490	2.690	153,000	399,030	2.6080	2.600	2.540	2.690	2.490	2.690	153,000	2.6080	1.56%
2016-06-15	0	2.560	2.560	2.590	2.320	2.600	378,000	964,130	2.5506	2.560	2.560	2.590	2.320	2.600	378,000	2.5506	6.67%
2016-06-14	0	2.400	2.400	2.440	2.380	2.410	112,000	268,770	2.3997	2.400	2.400	2.440	2.380	2.410	112,000	2.3997	4.35%
2016-06-13	0	2.300	2.300	2.370	2.160	2.300	86,000	188,540	2.1923	2.300	2.300	2.370	2.160	2.300	86,000	2.1923	4.55%
2016-06-10	0	2.200	2.200	2.250	2.110	2.260	110,000	244,800	2.2255	2.200	2.200	2.250	2.110	2.260	110,000	2.2255	-5.17%
2016-06-08	0	2.320	2.260	2.320	2.200	2.320	140,000	316,200	2.2586	2.320	2.260	2.320	2.200	2.320	140,000	2.2586	0.00%
2016-06-07	0	2.320	2.320	2.350	2.250	2.510	830,000	1,944,620	2.3429	2.320	2.320	2.350	2.250	2.510	830,000	2.3429	-15.94%
2016-06-06	0	2.760	2.600	2.760	2.440	2.760	582,000	1,445,890	2.4843	2.760	2.600	2.760	2.440	2.760	582,000	2.4843	14.05%
2016-06-03	0	2.420	2.420	2.480	2.310	2.410	106,000	252,100	2.3783	2.420	2.420	2.480	2.310	2.410	106,000	2.3783	0.00%
2016-06-02	0	2.420	2.020	2.430	2.370	2.440	109,000	262,200	2.4055	2.420	2.020	2.430	2.370	2.440	109,000	2.4055	0.00%
2016-06-01	0	2.420	2.330	2.550	2.320	2.800	446,000	1,115,340	2.5008	2.420	2.330	2.550	2.320	2.800	446,000	2.5008	6.14%
2016-05-31	0	2.280	2.160	2.280	1.990	2.300	388,000	835,560	2.1535	2.280	2.160	2.280	1.990	2.300	388,000	2.1535	12.87%
2016-05-30	0	2.020	1.990	2.060	1.990	2.080	121,000	244,300	2.0190	2.020	1.990	2.060	1.990	2.080	121,000	2.0190	-1.94%
2016-05-27	0	2.060	2.020	2.090	2.010	2.060	116,000	236,250	2.0366	2.060	2.020	2.090	2.010	2.060	116,000	2.0366	0.00%
2016-05-26	0	2.060	2.000	2.060	2.000	2.060	152,000	309,760	2.0379	2.060	2.000	2.060	2.000	2.060	152,000	2.0379	-0.96%
2016-05-25	0	2.080	2.050	2.080	2.040	2.080	122,000	251,730	2.0634	2.080	2.050	2.080	2.040	2.080	122,000	2.0634	-1.89%
2016-05-24	0	2.120	2.010	2.120	2.010	2.120	185,000	380,800	2.0584	2.120	2.010	2.120	2.010	2.120	185,000	2.0584	0.00%
2016-05-23	0	2.120	2.120	2.150	2.080	2.140	117,000	245,130	2.0951	2.120	2.120	2.150	2.080	2.140	117,000	2.0951	0.47%
2016-05-20	0	2.110	2.110	2.180	2.070	2.280	321,000	694,060	2.1622	2.110	2.110	2.180	2.070	2.280	321,000	2.1622	3.94%
2016-05-19	0	2.030	2.030	2.050	2.000	2.060	182,000	370,220	2.0342	2.030	2.030	2.050	2.000	2.060	182,000	2.0342	1.50%
2016-05-18	0	2.000	1.700	2.000	1.900	2.020	188,000	370,000	1.9681	2.000	1.700	2.000	1.900	2.020	188,000	1.9681	0.50%
2016-05-17	0	1.990	1.870	2.030	1.800	1.990	224,000	423,180	1.8892	1.990	1.870	2.030	1.800	1.990	224,000	1.8892	13.07%
2016-05-16	0	1.760	1.740	1.780	1.500	1.780	335,000	560,350	1.6727	1.760	1.740	1.780	1.500	1.780	335,000	1.6727	17.33%
2016-05-13	0	1.500	1.430	1.530	1.480	1.500	95,000	141,700	1.4916	1.500	1.430	1.530	1.480	1.500	95,000	1.4916	-1.32%
2016-05-12	0	1.520	1.500	1.520	1.480	1.520	110,000	165,200	1.5018	1.520	1.500	1.520	1.480	1.520	110,000	1.5018	1.33%
2016-05-11	0	1.500	1.400	1.500	1.380	1.500	122,000	179,960	1.4751	1.500	1.400	1.500	1.380	1.500	122,000	1.4751	0.67%
2016-05-10	0	1.490	1.420	1.490	1.400	1.520	209,000	300,460	1.4376	1.490	1.420	1.490	1.400	1.520	209,000	1.4376	-1.97%
2016-05-09	0	1.520	1.480	1.530	1.500	1.540	155,000	234,680	1.5141	1.520	1.480	1.530	1.500	1.540	155,000	1.5141	1.33%
2016-05-06	0	1.500	1.460	1.520	1.480	1.520	74,000	111,620	1.5084	1.500	1.460	1.520	1.480	1.520	74,000	1.5084	-3.23%
2016-05-05	0	1.550	1.510	1.550	1.500	1.780	328,000	527,070	1.6069	1.550	1.510	1.550	1.500	1.780	328,000	1.6069	-13.89%
2016-05-04	0	1.800	1.710	1.800	1.760	1.840	122,000	219,920	1.8026	1.800	1.710	1.800	1.760	1.840	122,000	1.8026	-3.23%
2016-05-03	0	1.860	1.720	1.860	1.860	1.920	116,000	218,900	1.8871	1.860	1.720	1.860	1.860	1.920	116,000	1.8871	-4.12%
2016-04-29	0	1.940	1.850	1.940	1.840	1.980	72,000	136,750	1.8993	1.940	1.850	1.940	1.840	1.980	72,000	1.8993	-3.96%
2016-04-28	0	2.020	2.020	2.030	1.900	2.050	262,000	521,950	1.9922	2.020	2.020	2.030	1.900	2.050	262,000	1.9922	10.38%
2016-04-27	0	1.830	1.830	1.970	1.640	1.990	424,000	766,670	1.8082	1.830	1.830	1.970	1.640	1.990	424,000	1.8082	13.66%
2016-04-26	0	1.610	1.610	1.630	1.540	1.610	220,000	344,940	1.5679	1.610	1.610	1.630	1.540	1.610	220,000	1.5679	4.55%
2016-04-25	0	1.540	1.400	1.540	1.510	1.570	153,000	235,310	1.5380	1.540	1.400	1.540	1.510	1.570	153,000	1.5380	0.65%
2016-04-22	0	1.530	1.350	1.530	1.480	1.530	132,000	199,010	1.5077	1.530	1.350	1.530	1.480	1.530	132,000	1.5077	0.00%
2016-04-21	0	1.530	1.460	1.530	1.470	1.530	211,000	318,050	1.5073	1.530	1.460	1.530	1.470	1.530	211,000	1.5073	3.38%
2016-04-20	0	1.480	1.310	1.480	1.460	1.510	161,000	238,940	1.4841	1.480	1.310	1.480	1.460	1.510	161,000	1.4841	1.37%
2016-04-19	0	1.460	1.280	1.460	1.420	1.460	143,000	205,560	1.4375	1.460	1.280	1.460	1.420	1.460	143,000	1.4375	2.82%
2016-04-18	0	1.420	1.370	1.420	1.390	1.440	135,000	190,450	1.4107	1.420	1.370	1.420	1.390	1.440	135,000	1.4107	-2.74%
2016-04-15	0	1.460	1.390	1.460	1.400	1.490	157,000	228,570	1.4559	1.460	1.390	1.460	1.400	1.490	157,000	1.4559	0.00%
2016-04-14	0	1.460	1.380	1.460	1.420	1.500	207,000	302,450	1.4611	1.460	1.380	1.460	1.420	1.500	207,000	1.4611	0.00%
2016-04-13	0	1.460	1.320	1.460	1.400	1.480	191,000	278,420	1.4577	1.460	1.320	1.460	1.400	1.480	191,000	1.4577	1.39%
2016-04-12	0	1.440	1.320	1.440	1.420	1.460	157,000	225,800	1.4382	1.440	1.320	1.440	1.420	1.460	157,000	1.4382	0.00%
2016-04-11	0	1.440	1.390	1.440	1.380	1.440	163,000	230,820	1.4161	1.440	1.390	1.440	1.380	1.440	163,000	1.4161	0.00%
2016-04-08	0	1.440	1.290	1.440	1.420	1.440	142,000	203,140	1.4306	1.440	1.290	1.440	1.420	1.440	142,000	1.4306	0.70%
2016-04-07	0	1.430	1.330	1.430	1.400	1.430	134,000	189,580	1.4148	1.430	1.330	1.430	1.400	1.430	134,000	1.4148	1.42%
2016-04-06	0	1.410	1.290	1.410	1.340	1.410	171,000	233,460	1.3653	1.410	1.290	1.410	1.340	1.410	171,000	1.3653	2.17%
2016-04-05	0	1.380	1.260	1.400	1.340	1.420	166,000	229,760	1.3841	1.380	1.260	1.400	1.340	1.420	166,000	1.3841	1.47%
2016-04-01	0	1.360	1.150	1.360	1.330	1.360	147,000	196,690	1.3380	1.360	1.150	1.360	1.330	1.360	147,000	1.3380	0.74%
2016-03-31	0	1.350	1.210	1.350	1.250	1.360	167,000	222,510	1.3324	1.350	1.210	1.350	1.250	1.360	167,000	1.3324	-2.88%
2016-03-30	0	1.390	1.280	1.390	1.390	1.420	136,000	191,470	1.4079	1.390	1.280	1.390	1.390	1.420	136,000	1.4079	0.72%
2016-03-29	0	1.380	1.250	1.380	1.250	1.380	203,000	269,390	1.3270	1.380	1.250	1.380	1.250	1.380	203,000	1.3270	-0.72%
2016-03-24	0	1.390	1.250	1.390	1.360	1.440	212,000	297,630	1.4039	1.390	1.250	1.390	1.360	1.440	212,000	1.4039	0.72%
2016-03-23	0	1.380	1.290	1.380	1.360	1.460	202,000	284,430	1.4081	1.380	1.290	1.380	1.360	1.460	202,000	1.4081	-1.43%
2016-03-22	0	1.400	1.290	1.400	1.380	1.430	156,000	219,670	1.4081	1.400	1.290	1.400	1.380	1.430	156,000	1.4081	0.00%
2016-03-21	0	1.400	1.340	1.400	1.360	1.430	205,000	286,610	1.3981	1.400	1.340	1.400	1.360	1.430	205,000	1.3981	-1.41%
2016-03-18	0	1.420	1.200	1.420	1.380	1.420	151,000	212,090	1.4046	1.420	1.200	1.420	1.380	1.420	151,000	1.4046	0.71%
2016-03-17	0	1.410	1.240	1.410	1.360	1.420	188,000	262,120	1.3943	1.410	1.240	1.410	1.360	1.420	188,000	1.3943	3.68%
2016-03-16	0	1.360	1.240	1.360	1.330	1.360	134,000	180,920	1.3501	1.360	1.240	1.360	1.330	1.360	134,000	1.3501	1.49%
2016-03-15	0	1.340	1.260	1.360	1.260	1.400	219,000	294,450	1.3445	1.340	1.260	1.360	1.260	1.400	219,000	1.3445	-4.29%
2016-03-14	0	1.400	1.250	1.400	1.380	1.460	152,000	217,150	1.4286	1.400	1.250	1.400	1.380	1.460	152,000	1.4286	0.00%
2016-03-11	0	1.400	1.300	1.400	1.340	1.420	340,000	463,420	1.3630	1.400	1.300	1.400	1.340	1.420	340,000	1.3630	6.87%
2016-03-10	0	1.310	1.230	1.310	1.240	1.330	285,000	366,500	1.2860	1.310	1.230	1.310	1.240	1.330	285,000	1.2860	3.97%
2016-03-09	0	1.260	1.180	1.260	1.160	1.260	232,000	287,530	1.2394	1.260	1.180	1.260	1.160	1.260	232,000	1.2394	0.00%
2016-03-08	0	1.260	1.210	1.260	1.220	1.300	341,000	429,680	1.2601	1.260	1.210	1.260	1.220	1.300	341,000	1.2601	3.28%
2016-03-07	0	1.220	1.140	1.220	1.170	1.240	229,000	277,420	1.2114	1.220	1.140	1.220	1.170	1.240	229,000	1.2114	0.00%
2016-03-04	0	1.220	1.170	1.220	1.140	1.380	391,000	502,320	1.2847	1.220	1.170	1.220	1.140	1.380	391,000	1.2847	-3.17%
2016-03-03	0	1.260	1.110	1.260	1.220	1.280	222,000	276,090	1.2436	1.260	1.110	1.260	1.220	1.280	222,000	1.2436	0.00%
2016-03-02	0	1.260	1.140	1.260	1.200	1.280	289,000	354,830	1.2278	1.260	1.140	1.260	1.200	1.280	289,000	1.2278	5.88%
2016-03-01	0	1.190	1.090	1.190	1.150	1.190	136,000	159,410	1.1721	1.190	1.090	1.190	1.150	1.190	136,000	1.1721	0.00%
2016-02-29	0	1.190	1.080	1.190	1.180	1.200	123,000	145,590	1.1837	1.190	1.080	1.190	1.180	1.200	123,000	1.1837	-0.83%
2016-02-26	0	1.200	1.100	1.200	1.180	1.210	124,000	147,950	1.1931	1.200	1.100	1.200	1.180	1.210	124,000	1.1931	0.00%
2016-02-25	0	1.200	1.100	1.200	1.170	1.220	191,000	227,920	1.1933	1.200	1.100	1.200	1.170	1.220	191,000	1.1933	-2.44%
2016-02-24	0	1.230	1.100	1.230	1.140	1.230	224,000	264,790	1.1821	1.230	1.100	1.230	1.140	1.230	224,000	1.1821	0.82%
2016-02-23	0	1.220	1.120	1.220	1.140	1.220	252,000	298,160	1.1832	1.220	1.120	1.220	1.140	1.220	252,000	1.1832	4.27%
2016-02-22	0	1.170	1.090	1.170	1.100	1.170	184,000	210,290	1.1429	1.170	1.090	1.170	1.100	1.170	184,000	1.1429	6.36%
2016-02-19	0	1.100	1.020	1.100	1.010	1.110	206,000	222,210	1.0787	1.100	1.020	1.100	1.010	1.110	206,000	1.0787	2.80%
2016-02-18	0	1.070	1.000	1.070	0.910	1.070	574,000	564,450	0.9834	1.070	1.000	1.070	0.910	1.070	574,000	0.9834	8.08%
2016-02-17	0	0.990	0.930	0.990	0.930	1.140	251,000	254,020	1.0120	0.990	0.930	0.990	0.930	1.140	251,000	1.0120	-12.39%
2016-02-16	0	1.130	1.060	1.140	1.040	1.220	226,000	257,890	1.1411	1.130	1.060	1.140	1.040	1.220	226,000	1.1411	-7.38%
2016-02-15	0	1.220	1.190	1.220	1.190	1.230	163,000	199,070	1.2213	1.220	1.190	1.220	1.190	1.230	163,000	1.2213	0.00%
2016-02-12	0	1.220	1.200	1.220	1.200	1.230	143,000	174,240	1.2185	1.220	1.200	1.220	1.200	1.230	143,000	1.2185	-0.81%
2016-02-11	0	1.230	1.200	1.230	1.220	1.240	134,000	164,070	1.2244	1.230	1.200	1.230	1.220	1.240	134,000	1.2244	-1.60%
2016-02-05	0	1.250	1.200	1.250	1.190	1.250	98,000	119,990	1.2244	1.250	1.200	1.250	1.190	1.250	98,000	1.2244	0.81%
2016-02-04	0	1.240	1.200	1.240	1.200	1.380	830,000	1,072,630	1.2923	1.240	1.200	1.240	1.200	1.380	830,000	1.2923	-8.15%
2016-02-03	0	1.350	1.350	1.390	1.320	1.460	849,000	1,176,610	1.3859	1.350	1.350	1.390	1.320	1.460	849,000	1.3859	-4.26%
2016-02-02	0	1.410	1.390	1.410	1.380	1.460	778,000	1,101,000	1.4152	1.410	1.390	1.410	1.380	1.460	778,000	1.4152	-3.42%
2016-02-01	0	1.460	1.400	1.470	1.380	1.490	773,000	1,101,250	1.4246	1.460	1.400	1.470	1.380	1.490	773,000	1.4246	0.00%
2016-01-29	0	1.460	1.400	1.460	1.390	1.460	431,000	615,460	1.4280	1.460	1.400	1.460	1.390	1.460	431,000	1.4280	1.39%
2016-01-28	0	1.440	1.380	1.440	1.380	1.440	304,000	430,880	1.4174	1.440	1.380	1.440	1.380	1.440	304,000	1.4174	0.00%
2016-01-27	0	1.440	1.380	1.440	1.410	1.460	771,000	1,101,080	1.4281	1.440	1.380	1.440	1.410	1.460	771,000	1.4281	0.00%
2016-01-26	0	1.440	1.380	1.440	1.380	1.460	282,000	400,570	1.4205	1.440	1.380	1.440	1.380	1.460	282,000	1.4205	-2.70%
2016-01-25	0	1.480	1.420	1.480	1.420	1.560	761,000	1,126,650	1.4805	1.480	1.420	1.480	1.420	1.560	761,000	1.4805	-1.33%
2016-01-22	0	1.500	1.420	1.500	1.420	1.500	771,000	1,124,530	1.4585	1.500	1.420	1.500	1.420	1.500	771,000	1.4585	4.17%
2016-01-21	0	1.440	1.370	1.440	1.350	1.470	781,000	1,092,390	1.3987	1.440	1.370	1.440	1.350	1.470	781,000	1.3987	4.35%
2016-01-20	0	1.380	1.320	1.380	1.310	1.430	770,000	1,046,950	1.3597	1.380	1.320	1.380	1.310	1.430	770,000	1.3597	2.22%
2016-01-19	0	1.350	1.300	1.350	1.330	1.360	122,000	164,900	1.3516	1.350	1.300	1.350	1.330	1.360	122,000	1.3516	0.00%
2016-01-18	0	1.350	1.260	1.350	1.300	1.390	221,000	295,630	1.3377	1.350	1.260	1.350	1.300	1.390	221,000	1.3377	-4.26%
2016-01-15	0	1.410	1.380	1.410	1.380	1.620	858,000	1,290,650	1.5043	1.410	1.380	1.410	1.380	1.620	858,000	1.5043	-12.42%
2016-01-14	0	1.610	1.520	1.610	1.590	1.620	756,000	1,207,760	1.5976	1.610	1.520	1.610	1.590	1.620	756,000	1.5976	-0.62%
2016-01-13	0	1.620	1.560	1.620	1.580	1.670	789,000	1,283,060	1.6262	1.620	1.560	1.620	1.580	1.670	789,000	1.6262	-2.99%
2016-01-12	0	1.670	1.640	1.670	1.640	1.680	757,000	1,249,800	1.6510	1.670	1.640	1.670	1.640	1.680	757,000	1.6510	-0.60%
2016-01-11	0	1.680	1.650	1.680	1.660	1.720	766,000	1,290,790	1.6851	1.680	1.650	1.680	1.660	1.720	766,000	1.6851	-1.18%
2016-01-08	0	1.700	1.660	1.690	1.660	1.720	278,000	471,550	1.6962	1.700	1.660	1.690	1.660	1.720	278,000	1.6962	-2.30%
2016-01-07	0	1.740	1.710	1.740	1.710	1.770	221,000	383,120	1.7336	1.740	1.710	1.740	1.710	1.770	221,000	1.7336	-1.69%
2016-01-06	0	1.770	1.740	1.770	1.750	1.810	773,000	1,362,020	1.7620	1.770	1.740	1.770	1.750	1.810	773,000	1.7620	-1.12%
2016-01-05	0	1.790	1.750	1.780	1.770	1.850	761,000	1,365,790	1.7947	1.790	1.750	1.780	1.770	1.850	761,000	1.7947	-1.65%
2016-01-04	0	1.820	1.750	1.820	1.760	1.830	766,000	1,384,160	1.8070	1.820	1.750	1.820	1.760	1.830	766,000	1.8070	-1.09%
2015-12-31	0	1.840	1.770	1.850	1.810	1.870	116,000	214,680	1.8507	1.840	1.770	1.850	1.810	1.870	116,000	1.8507	0.55%
2015-12-30	0	1.830	1.740	1.830	1.690	1.840	1,131,000	1,987,340	1.7572	1.830	1.740	1.830	1.690	1.840	1,131,000	1.7572	4.57%
2015-12-29	0	1.750	1.720	1.750	1.730	1.770	412,000	718,300	1.7434	1.750	1.720	1.750	1.730	1.770	412,000	1.7434	-1.13%
2015-12-28	0	1.770	1.740	1.770	1.730	1.790	757,000	1,331,070	1.7583	1.770	1.740	1.770	1.730	1.790	757,000	1.7583	-0.56%
2015-12-24	0	1.780	1.740	1.780	1.750	1.790	287,000	508,410	1.7715	1.780	1.740	1.780	1.750	1.790	287,000	1.7715	-0.56%
2015-12-23	0	1.790	1.730	1.790	1.750	1.790	472,000	834,010	1.7670	1.790	1.730	1.790	1.750	1.790	472,000	1.7670	2.29%
2015-12-22	0	1.750	1.730	1.750	1.720	1.790	756,000	1,324,740	1.7523	1.750	1.730	1.750	1.720	1.790	756,000	1.7523	0.00%
2015-12-21	0	1.750	1.730	1.750	1.730	1.790	760,000	1,322,330	1.7399	1.750	1.730	1.750	1.730	1.790	760,000	1.7399	-2.23%
2015-12-18	0	1.790	1.730	1.790	1.730	1.790	782,000	1,375,000	1.7583	1.790	1.730	1.790	1.730	1.790	782,000	1.7583	0.00%
2015-12-17	0	1.790	1.740	1.790	1.740	1.790	759,000	1,341,530	1.7675	1.790	1.740	1.790	1.740	1.790	759,000	1.7675	0.00%
2015-12-16	0	1.790	1.720	1.790	1.720	1.790	781,000	1,371,240	1.7557	1.790	1.720	1.790	1.720	1.790	781,000	1.7557	2.29%
2015-12-15	0	1.750	1.720	1.750	1.720	1.750	236,000	408,450	1.7307	1.750	1.720	1.750	1.720	1.750	236,000	1.7307	0.57%
2015-12-14	0	1.740	1.710	1.740	1.710	1.810	765,000	1,344,960	1.7581	1.740	1.710	1.740	1.710	1.810	765,000	1.7581	-2.79%
2015-12-11	0	1.790	1.770	1.790	1.780	1.870	758,000	1,378,770	1.8190	1.790	1.770	1.790	1.780	1.870	758,000	1.8190	-0.56%
2015-12-10	0	1.800	1.710	1.800	1.680	1.800	1,141,000	1,993,900	1.7475	1.800	1.710	1.800	1.680	1.800	1,141,000	1.7475	6.51%
2015-12-09	0	1.690	1.670	1.700	1.670	1.720	313,000	529,670	1.6922	1.690	1.670	1.700	1.670	1.720	313,000	1.6922	-1.74%
2015-12-08	0	1.720	1.690	1.720	1.680	1.740	771,000	1,312,990	1.7030	1.720	1.690	1.720	1.680	1.740	771,000	1.7030	-1.15%
2015-12-07	0	1.740	1.730	1.740	1.730	1.830	756,000	1,333,070	1.7633	1.740	1.730	1.740	1.730	1.830	756,000	1.7633	-3.33%
2015-12-04	0	1.800	1.730	1.800	1.680	1.800	983,000	1,693,760	1.7231	1.800	1.730	1.800	1.680	1.800	983,000	1.7231	3.45%
2015-12-03	0	1.740	1.710	1.740	1.690	1.740	769,000	1,310,740	1.7045	1.740	1.710	1.740	1.690	1.740	769,000	1.7045	-0.57%
2015-12-02	0	1.750	1.710	1.750	1.720	1.780	809,000	1,404,980	1.7367	1.750	1.710	1.750	1.720	1.780	809,000	1.7367	-2.23%
2015-12-01	0	1.790	1.740	1.790	1.720	1.790	758,000	1,322,930	1.7453	1.790	1.740	1.790	1.720	1.790	758,000	1.7453	1.70%
2015-11-30	0	1.760	1.750	1.760	1.750	1.840	317,000	567,460	1.7901	1.760	1.750	1.760	1.750	1.840	317,000	1.7901	-2.22%
2015-11-27	0	1.800	1.770	1.800	1.790	1.930	338,000	625,270	1.8499	1.800	1.770	1.800	1.790	1.930	338,000	1.8499	-1.10%
2015-11-26	0	1.820	1.760	1.820	1.710	1.820	785,000	1,378,270	1.7558	1.820	1.760	1.820	1.710	1.820	785,000	1.7558	2.82%
2015-11-25	0	1.770	1.730	1.770	1.740	1.810	777,000	1,372,560	1.7665	1.770	1.730	1.770	1.740	1.810	777,000	1.7665	-1.12%
2015-11-24	0	1.790	1.760	1.790	1.740	1.810	763,000	1,351,050	1.7707	1.790	1.760	1.790	1.740	1.810	763,000	1.7707	0.56%
2015-11-23	0	1.780	1.770	1.790	1.770	1.870	757,000	1,383,970	1.8282	1.780	1.770	1.790	1.770	1.870	757,000	1.8282	-4.30%
2015-11-20	0	1.860	1.790	1.860	1.750	1.870	773,000	1,402,890	1.8149	1.860	1.790	1.860	1.750	1.870	773,000	1.8149	3.91%
2015-11-19	0	1.790	1.740	1.790	1.730	1.790	803,000	1,412,550	1.7591	1.790	1.740	1.790	1.730	1.790	803,000	1.7591	1.13%
2015-11-18	0	1.770	1.750	1.780	1.750	1.840	765,000	1,366,890	1.7868	1.770	1.750	1.780	1.750	1.840	765,000	1.7868	-1.67%
2015-11-17	0	1.800	1.770	1.800	1.760	1.830	797,000	1,421,270	1.7833	1.800	1.770	1.800	1.760	1.830	797,000	1.7833	-1.10%
2015-11-16	0	1.820	1.780	1.820	1.780	1.850	756,000	1,373,660	1.8170	1.820	1.780	1.820	1.780	1.850	756,000	1.8170	0.00%
2015-11-13	0	1.820	1.780	1.820	1.770	1.830	894,000	1,612,230	1.8034	1.820	1.780	1.820	1.770	1.830	894,000	1.8034	-1.62%
2015-11-12	0	1.850	1.800	1.850	1.800	1.890	795,000	1,474,920	1.8552	1.850	1.800	1.850	1.800	1.890	795,000	1.8552	0.00%
2015-11-11	0	1.850	1.810	1.850	1.770	1.850	765,000	1,383,860	1.8090	1.850	1.810	1.850	1.770	1.850	765,000	1.8090	1.65%
2015-11-10	0	1.820	1.780	1.820	1.770	1.830	526,000	942,500	1.7918	1.820	1.780	1.820	1.770	1.830	526,000	1.7918	0.00%
2015-11-09	0	1.820	1.800	1.820	1.800	1.870	758,000	1,402,160	1.8498	1.820	1.800	1.820	1.800	1.870	758,000	1.8498	-1.62%
2015-11-06	0	1.850	1.800	1.850	1.770	1.870	769,000	1,399,000	1.8192	1.850	1.800	1.850	1.770	1.870	769,000	1.8192	1.65%
2015-11-05	0	1.820	1.770	1.820	1.770	1.930	826,000	1,509,870	1.8279	1.820	1.770	1.820	1.770	1.930	826,000	1.8279	-3.70%
2015-11-04	0	1.890	1.830	1.890	1.810	1.890	759,000	1,406,260	1.8528	1.890	1.830	1.890	1.810	1.890	759,000	1.8528	2.72%
2015-11-03	0	1.840	1.790	1.840	1.770	1.850	781,000	1,400,720	1.7935	1.840	1.790	1.840	1.770	1.850	781,000	1.7935	2.79%
2015-11-02	0	1.790	1.780	1.790	1.780	1.930	907,000	1,656,670	1.8265	1.790	1.780	1.790	1.780	1.930	907,000	1.8265	-4.28%
2015-10-30	0	1.870	1.820	1.870	1.800	1.950	757,000	1,430,170	1.8893	1.870	1.820	1.870	1.800	1.950	757,000	1.8893	-2.09%
2015-10-29	0	1.910	1.870	1.910	1.840	1.940	837,000	1,583,710	1.8921	1.910	1.870	1.910	1.840	1.940	837,000	1.8921	1.06%
2015-10-28	0	1.890	1.850	1.890	1.820	1.940	761,000	1,436,040	1.8870	1.890	1.850	1.890	1.820	1.940	761,000	1.8870	-1.05%
2015-10-27	0	1.910	1.860	1.910	1.860	1.950	795,000	1,521,830	1.9143	1.910	1.860	1.910	1.860	1.950	795,000	1.9143	-1.04%
2015-10-26	0	1.930	1.910	1.930	1.840	1.950	831,000	1,600,500	1.9260	1.930	1.910	1.930	1.840	1.950	831,000	1.9260	0.52%
2015-10-23	0	1.920	1.800	1.920	1.830	1.950	765,000	1,463,890	1.9136	1.920	1.800	1.920	1.830	1.950	765,000	1.9136	0.00%
2015-10-22	0	1.920	1.830	1.920	1.830	1.950	863,000	1,645,090	1.9062	1.920	1.830	1.920	1.830	1.950	863,000	1.9062	0.52%
2015-10-20	0	1.910	1.820	1.910	1.870	1.960	807,000	1,542,820	1.9118	1.910	1.820	1.910	1.870	1.960	807,000	1.9118	1.06%
2015-10-19	0	1.890	1.820	1.900	1.850	1.900	769,000	1,445,280	1.8794	1.890	1.820	1.900	1.850	1.900	769,000	1.8794	1.07%
2015-10-16	0	1.870	1.820	1.870	1.710	1.870	773,000	1,436,069	1.8578	1.870	1.820	1.870	1.710	1.870	773,000	1.8578	1.63%
2015-10-15	0	1.840	1.770	1.840	1.690	1.840	820,000	1,466,240	1.7881	1.840	1.770	1.840	1.690	1.840	820,000	1.7881	5.75%
2015-10-14	0	1.740	1.650	1.740	1.580	1.740	821,000	1,360,610	1.6573	1.740	1.650	1.740	1.580	1.740	821,000	1.6573	1.16%
2015-10-13	0	1.720	1.670	1.720	1.690	1.820	1,055,000	1,842,570	1.7465	1.720	1.670	1.720	1.690	1.820	1,055,000	1.7465	-5.49%
2015-10-12	0	1.820	1.780	1.820	1.790	1.880	870,000	1,583,560	1.8202	1.820	1.780	1.820	1.790	1.880	870,000	1.8202	-2.67%
2015-10-09	0	1.870	1.820	1.870	1.800	1.920	898,000	1,681,360	1.8723	1.870	1.820	1.870	1.800	1.920	898,000	1.8723	0.00%
2015-10-08	0	1.870	1.840	1.870	1.840	1.940	793,000	1,489,590	1.8784	1.870	1.840	1.870	1.840	1.940	793,000	1.8784	-2.60%
2015-10-07	0	1.920	1.890	1.920	1.850	1.930	815,000	1,540,340	1.8900	1.920	1.890	1.920	1.850	1.930	815,000	1.8900	0.52%
2015-10-06	0	1.910	1.860	1.910	1.880	1.980	766,000	1,475,860	1.9267	1.910	1.860	1.910	1.880	1.980	766,000	1.9267	-0.52%
2015-10-05	0	1.920	1.880	1.920	1.850	1.920	808,000	1,530,950	1.8947	1.920	1.880	1.920	1.850	1.920	808,000	1.8947	1.05%
2015-10-02	0	1.900	1.840	1.900	1.800	1.910	781,000	1,449,290	1.8557	1.900	1.840	1.900	1.800	1.910	781,000	1.8557	1.06%
2015-09-30	0	1.880	1.800	1.880	1.730	1.890	855,000	1,550,130	1.8130	1.880	1.800	1.880	1.730	1.890	855,000	1.8130	4.44%
2015-09-29	0	1.800	1.710	1.760	1.640	1.810	1,053,000	1,806,920	1.7160	1.800	1.710	1.760	1.640	1.810	1,053,000	1.7160	-1.10%
2015-09-25	0	1.820	1.750	1.820	1.700	1.840	1,006,000	1,763,890	1.7534	1.820	1.750	1.820	1.700	1.840	1,006,000	1.7534	0.55%
2015-09-24	0	1.810	1.780	1.810	1.700	1.820	847,000	1,481,690	1.7493	1.810	1.780	1.810	1.700	1.820	847,000	1.7493	0.56%
2015-09-23	0	1.800	1.720	1.810	1.620	1.820	1,181,000	2,047,870	1.7340	1.800	1.720	1.810	1.620	1.820	1,181,000	1.7340	-0.55%
2015-09-22	0	1.810	1.780	1.820	1.760	1.890	877,000	1,605,520	1.8307	1.810	1.780	1.820	1.760	1.890	877,000	1.8307	-1.09%
2015-09-21	0	1.830	1.780	1.830	1.750	1.850	823,000	1,477,610	1.7954	1.830	1.780	1.830	1.750	1.850	823,000	1.7954	-0.54%
2015-09-18	0	1.840	1.800	1.840	1.800	1.880	830,000	1,527,940	1.8409	1.840	1.800	1.840	1.800	1.880	830,000	1.8409	-1.08%
2015-09-17	0	1.860	1.810	1.850	1.810	2.000	1,198,000	2,260,600	1.8870	1.860	1.810	1.850	1.810	2.000	1,198,000	1.8870	-6.53%
2015-09-16	0	1.990	1.900	1.990	1.770	2.000	1,006,000	1,921,450	1.9100	1.990	1.900	1.990	1.770	2.000	1,006,000	1.9100	3.65%
2015-09-15	0	1.920	1.860	1.920	1.750	1.930	1,817,000	3,330,280	1.8328	1.920	1.860	1.920	1.750	1.930	1,817,000	1.8328	0.00%
2015-09-14	0	1.920	1.890	1.920	1.900	2.050	919,000	1,800,090	1.9587	1.920	1.890	1.920	1.900	2.050	919,000	1.9587	-4.48%
2015-09-11	0	2.010	1.950	2.010	1.860	2.050	1,647,000	3,183,290	1.9328	2.010	1.950	2.010	1.860	2.050	1,647,000	1.9328	3.61%
2015-09-10	0	1.940	1.900	1.940	1.880	2.020	1,319,000	2,548,200	1.9319	1.940	1.900	1.940	1.880	2.020	1,319,000	1.9319	0.00%
2015-09-09	0	1.940	1.910	1.940	1.900	2.030	1,049,000	2,042,080	1.9467	1.940	1.910	1.940	1.900	2.030	1,049,000	1.9467	0.00%
2015-09-08	0	1.940	1.910	1.940	1.900	1.970	1,139,000	2,202,070	1.9333	1.940	1.910	1.940	1.900	1.970	1,139,000	1.9333	0.00%
2015-09-07	0	1.940	1.910	1.940	1.870	2.010	989,000	1,912,010	1.9333	1.940	1.910	1.940	1.870	2.010	989,000	1.9333	-1.02%
2015-09-04	0	1.960	1.920	1.960	1.890	1.980	812,000	1,566,660	1.9294	1.960	1.920	1.960	1.890	1.980	812,000	1.9294	1.55%
2015-09-02	0	1.930	1.910	1.990	1.910	2.010	841,000	1,651,650	1.9639	1.930	1.910	1.990	1.910	2.010	841,000	1.9639	-2.03%
2015-09-01	0	1.970	1.930	1.970	1.860	2.070	1,002,000	1,972,170	1.9682	1.970	1.930	1.970	1.860	2.070	1,002,000	1.9682	3.14%
2015-08-31	0	1.910	1.880	1.910	1.880	2.040	1,201,000	2,332,810	1.9424	1.910	1.880	1.910	1.880	2.040	1,201,000	1.9424	-6.37%
2015-08-28	0	2.040	1.970	2.040	1.920	2.090	2,111,000	4,223,450	2.0007	2.040	1.970	2.040	1.920	2.090	2,111,000	2.0007	3.55%
2015-08-27	0	1.970	1.900	1.970	1.770	2.190	2,228,000	4,314,310	1.9364	1.970	1.900	1.970	1.770	2.190	2,228,000	1.9364	7.65%
2015-08-26	0	1.830	1.770	1.830	1.680	1.850	1,459,000	2,591,100	1.7759	1.830	1.770	1.830	1.680	1.850	1,459,000	1.7759	0.00%
2015-08-25	0	1.830	1.800	1.850	1.790	1.900	1,060,000	1,951,770	1.8413	1.830	1.800	1.850	1.790	1.900	1,060,000	1.8413	-1.08%
2015-08-24	0	1.850	1.810	1.850	1.790	1.900	802,000	1,471,550	1.8349	1.850	1.810	1.850	1.790	1.900	802,000	1.8349	0.00%
2015-08-21	0	1.850	1.810	1.850	1.800	1.890	1,086,000	1,999,830	1.8415	1.850	1.810	1.850	1.800	1.890	1,086,000	1.8415	0.00%
2015-08-20	0	1.850	1.840	1.850	1.830	1.930	1,635,000	3,039,340	1.8589	1.850	1.840	1.850	1.830	1.930	1,635,000	1.8589	-3.14%
2015-08-19	0	1.910	1.880	1.920	1.800	1.960	1,214,000	2,293,090	1.8889	1.910	1.880	1.920	1.800	1.960	1,214,000	1.8889	0.53%
2015-08-18	0	1.900	1.860	1.900	1.830	1.930	805,000	1,522,980	1.8919	1.900	1.860	1.900	1.830	1.930	805,000	1.8919	-1.04%
2015-08-17	0	1.920	1.900	1.920	1.900	1.990	948,000	1,845,210	1.9464	1.920	1.900	1.920	1.900	1.990	948,000	1.9464	-2.04%
2015-08-14	0	1.960	1.940	1.970	1.930	2.050	914,000	1,792,220	1.9609	1.960	1.940	1.970	1.930	2.050	914,000	1.9609	-1.51%
2015-08-13	0	1.990	1.960	1.990	1.940	2.070	811,000	1,609,330	1.9844	1.990	1.960	1.990	1.940	2.070	811,000	1.9844	-3.86%
2015-08-12	0	2.070	2.010	2.070	1.910	2.080	1,009,000	2,033,160	2.0150	2.070	2.010	2.070	1.910	2.080	1,009,000	2.0150	2.48%
2015-08-11	0	2.020	1.960	2.030	1.920	2.070	1,093,000	2,176,740	1.9915	2.020	1.960	2.030	1.920	2.070	1,093,000	1.9915	4.66%
2015-08-10	0	1.930	1.880	1.930	1.840	1.940	836,000	1,590,740	1.9028	1.930	1.880	1.930	1.840	1.940	836,000	1.9028	0.52%
2015-08-07	0	1.920	1.870	1.910	1.770	1.920	1,030,000	1,915,860	1.8601	1.920	1.870	1.910	1.770	1.920	1,030,000	1.8601	4.35%
2015-08-06	0	1.840	1.810	1.840	1.760	1.900	793,000	1,461,200	1.8426	1.840	1.810	1.840	1.760	1.900	793,000	1.8426	0.00%
2015-08-05	0	1.840	1.780	1.840	1.730	1.880	809,000	1,456,670	1.8006	1.840	1.780	1.840	1.730	1.880	809,000	1.8006	2.22%
2015-08-04	0	1.800	1.760	1.790	1.760	2.000	833,000	1,501,440	1.8024	1.800	1.760	1.790	1.760	2.000	833,000	1.8024	-6.74%
2015-08-03	0	1.930	1.880	1.930	1.830	2.240	2,669,000	5,247,480	1.9661	1.930	1.880	1.930	1.830	2.240	2,669,000	1.9661	-14.98%
2015-07-31	0	2.270	2.280	2.290	2.120	2.320	21,777,000	41,791,730	1.9191	2.270	2.280	2.290	2.120	2.320	21,777,000	1.9191	-3.40%
2015-07-30	0	2.350	2.180	2.350	2.050	2.350	3,551,000	7,702,050	2.1690	2.350	2.180	2.350	2.050	2.350	3,551,000	2.1690	0.43%
2015-07-29	0	2.340	2.270	2.340	2.000	2.400	2,354,000	5,059,890	2.1495	2.340	2.270	2.340	2.000	2.400	2,354,000	2.1495	8.84%
2015-07-28	0	2.150	2.100	2.150	2.090	2.360	3,323,000	7,293,010	2.1947	2.150	2.100	2.150	2.090	2.360	3,323,000	2.1947	-9.28%
2015-07-27	0	2.370	2.300	2.370	2.320	2.440	3,368,000	7,976,810	2.3684	2.370	2.300	2.370	2.320	2.440	3,368,000	2.3684	-4.44%
2015-07-24	0	2.480	2.400	2.480	2.300	2.480	4,466,000	10,892,470	2.4390	2.480	2.400	2.480	2.300	2.480	4,466,000	2.4390	0.00%
2015-07-23	0	2.480	2.420	2.480	2.400	2.480	4,497,000	11,088,650	2.4658	2.480	2.420	2.480	2.400	2.480	4,497,000	2.4658	0.40%
2015-07-22	0	2.470	2.430	2.470	2.430	2.490	3,709,000	9,126,265	2.4606	2.470	2.430	2.470	2.430	2.490	3,709,000	2.4606	-1.20%
2015-07-21	0	2.500	2.410	2.510	2.430	2.510	3,763,000	9,231,750	2.4533	2.500	2.410	2.510	2.430	2.510	3,763,000	2.4533	1.21%
2015-07-20	0	2.470	2.440	2.470	2.360	2.490	3,364,000	8,204,045	2.4388	2.470	2.440	2.470	2.360	2.490	3,364,000	2.4388	1.23%
2015-07-17	0	2.440	2.390	2.440	2.300	2.470	2,676,000	6,418,835	2.3987	2.440	2.390	2.440	2.300	2.470	2,676,000	2.3987	2.95%
2015-07-16	0	2.370	2.280	2.370	2.300	2.500	3,383,000	8,074,700	2.3868	2.370	2.280	2.370	2.300	2.500	3,383,000	2.3868	-5.20%
2015-07-15	0	2.500	2.380	2.500	2.380	2.640	2,245,000	5,692,170	2.5355	2.500	2.380	2.500	2.380	2.640	2,245,000	2.5355	-5.30%
2015-07-14	0	2.640	2.640	2.690	2.500	2.860	1,157,000	3,125,370	2.7013	2.640	2.640	2.690	2.500	2.860	1,157,000	2.7013	-2.22%
2015-07-13	0	2.700	2.630	2.700	2.590	2.810	1,609,000	4,329,760	2.6910	2.700	2.630	2.700	2.590	2.810	1,609,000	2.6910	3.85%
2015-07-10	0	2.600	2.530	2.600	2.480	2.820	1,591,000	4,172,440	2.6225	2.600	2.530	2.600	2.480	2.820	1,591,000	2.6225	1.17%
2015-07-09	0	2.570	2.450	2.570	2.360	2.650	2,771,000	7,085,410	2.5570	2.570	2.450	2.570	2.360	2.650	2,771,000	2.5570	2.80%
2015-07-08	0	2.500	2.300	2.500	2.200	2.640	2,057,000	4,954,820	2.4088	2.500	2.300	2.500	2.200	2.640	2,057,000	2.4088	-6.02%
2015-07-07	0	2.660	2.600	2.660	2.500	2.800	1,799,000	4,736,310	2.6327	2.660	2.600	2.660	2.500	2.800	1,799,000	2.6327	-1.48%
2015-07-06	0	2.700	2.660	2.710	2.580	2.920	1,634,000	4,399,090	2.6922	2.700	2.660	2.710	2.580	2.920	1,634,000	2.6922	-4.93%
2015-07-03	0	2.840	2.790	2.840	2.730	2.890	1,713,000	4,900,815	2.8610	2.840	2.790	2.840	2.730	2.890	1,713,000	2.8610	-1.39%
2015-07-02	0	2.880	2.840	2.880	2.800	2.990	1,752,000	5,100,840	2.9114	2.880	2.840	2.880	2.800	2.990	1,752,000	2.9114	-2.04%
2015-06-30	0	2.940	2.980	3.180	2.720	3.180	2,328,000	6,697,915	2.8771	2.940	2.980	3.180	2.720	3.180	2,328,000	2.8771	-0.34%
2015-06-29	0	2.950	2.950	2.960	2.870	2.990	939,000	2,765,850	2.9455	2.950	2.950	2.960	2.870	2.990	939,000	2.9455	0.00%
2015-06-26	0	2.950	2.900	2.950	2.820	3.090	2,218,000	6,483,840	2.9233	2.950	2.900	2.950	2.820	3.090	2,218,000	2.9233	1.37%
2015-06-25	0	2.910	2.870	2.910	2.800	3.230	635,000	1,882,160	2.9640	2.910	2.870	2.910	2.800	3.230	635,000	2.9640	-7.32%
2015-06-24	0	3.140	3.090	3.140	3.090	3.330	785,000	2,478,160	3.1569	3.140	3.090	3.140	3.090	3.330	785,000	3.1569	-1.87%
2015-06-23	0	3.200	3.160	3.250	3.150	3.440	1,542,000	5,031,900	3.2632	3.200	3.160	3.250	3.150	3.440	1,542,000	3.2632	-7.25%
2015-06-22	0	3.450	3.350	3.450	3.260	3.650	3,400,000	11,657,760	3.4288	3.450	3.350	3.450	3.260	3.650	3,400,000	3.4288	-3.90%
2015-06-19	0	3.590	3.510	3.590	3.470	3.660	3,743,000	13,301,730	3.5538	3.590	3.510	3.590	3.470	3.660	3,743,000	3.5538	-1.91%
2015-06-18	0	3.660	3.570	3.660	3.540	3.780	3,619,000	13,234,350	3.6569	3.660	3.570	3.660	3.540	3.780	3,619,000	3.6569	1.10%
2015-06-17	0	3.620	3.580	3.620	3.490	3.650	2,370,000	8,468,530	3.5732	3.620	3.580	3.620	3.490	3.650	2,370,000	3.5732	1.97%
2015-06-16	0	3.550	3.520	3.550	3.510	3.750	3,767,000	13,493,570	3.5820	3.550	3.520	3.550	3.510	3.750	3,767,000	3.5820	-1.66%
2015-06-15	0	3.610	3.570	3.610	3.500	3.690	2,333,000	8,378,680	3.5914	3.610	3.570	3.610	3.500	3.690	2,333,000	3.5914	1.98%
2015-06-12	0	3.540	3.500	3.540	3.380	3.750	6,652,000	23,354,010	3.5108	3.540	3.500	3.540	3.380	3.750	6,652,000	3.5108	4.42%
2015-06-11	0	3.390	3.370	3.390	3.360	3.400	1,291,000	4,370,420	3.3853	3.390	3.370	3.390	3.360	3.400	1,291,000	3.3853	0.30%
2015-06-10	0	3.380	3.350	3.380	3.340	3.410	1,637,000	5,536,120	3.3819	3.380	3.350	3.380	3.340	3.410	1,637,000	3.3819	0.00%
2015-06-09	0	3.380	3.350	3.380	3.330	3.390	1,785,000	5,997,810	3.3601	3.380	3.350	3.380	3.330	3.390	1,785,000	3.3601	0.60%
2015-06-08	0	3.360	3.330	3.370	3.310	3.380	1,020,000	3,410,260	3.3434	3.360	3.330	3.370	3.310	3.380	1,020,000	3.3434	-0.59%
2015-06-05	0	3.380	3.330	3.380	3.320	3.390	1,451,000	4,876,630	3.3609	3.380	3.330	3.380	3.320	3.390	1,451,000	3.3609	0.60%
2015-06-04	0	3.360	3.330	3.360	3.300	3.380	2,019,000	6,747,670	3.3421	3.360	3.330	3.360	3.300	3.380	2,019,000	3.3421	0.30%
2015-06-03	0	3.350	3.310	3.350	3.240	3.400	2,022,000	6,677,450	3.3024	3.350	3.310	3.350	3.240	3.400	2,022,000	3.3024	0.90%
2015-06-02	0	3.320	3.310	3.350	3.270	3.400	808,000	2,705,850	3.3488	3.320	3.310	3.350	3.270	3.400	808,000	3.3488	-1.48%
2015-06-01	0	3.370	3.350	3.380	3.310	3.410	1,431,000	4,832,050	3.3767	3.370	3.350	3.380	3.310	3.410	1,431,000	3.3767	1.20%
2015-05-29	0	3.330	3.300	3.330	3.230	3.400	1,801,000	5,952,580	3.3052	3.330	3.300	3.330	3.230	3.400	1,801,000	3.3052	1.52%
2015-05-28	0	3.280	3.300	3.310	3.250	3.360	827,000	2,736,540	3.3090	3.280	3.300	3.310	3.250	3.360	827,000	3.3090	-2.38%
2015-05-27	0	3.360	3.300	3.360	3.280	3.400	1,123,000	3,750,020	3.3393	3.360	3.300	3.360	3.280	3.400	1,123,000	3.3393	1.82%
2015-05-26	0	3.300	3.290	3.330	3.180	3.480	846,000	2,768,480	3.2724	3.300	3.290	3.330	3.180	3.480	846,000	3.2724	-5.44%
2015-05-22	0	3.490	3.450	3.500	2.850	3.490	2,644,000	8,358,320	3.1612	3.490	3.450	3.500	2.850	3.490	2,644,000	3.1612	22.03%
2015-05-21	0	2.860	2.820	2.860	2.830	2.910	410,000	1,176,960	2.8706	2.860	2.820	2.860	2.830	2.910	410,000	2.8706	-1.38%
2015-05-20	0	2.900	2.840	2.920	2.850	2.930	798,000	2,299,120	2.8811	2.900	2.840	2.920	2.850	2.930	798,000	2.8811	-1.02%
2015-05-19	0	2.930	2.890	2.930	2.870	2.930	552,000	1,603,080	2.9041	2.930	2.890	2.930	2.870	2.930	552,000	2.9041	2.81%
2015-05-18	0	2.850	2.850	2.870	2.830	2.890	512,000	1,462,830	2.8571	2.850	2.850	2.870	2.830	2.890	512,000	2.8571	-1.38%
2015-05-15	0	2.890	2.830	2.890	2.860	2.900	545,000	1,575,060	2.8900	2.890	2.830	2.890	2.860	2.900	545,000	2.8900	2.85%
2015-05-14	0	2.810	2.750	2.810	2.770	2.820	365,000	1,018,480	2.7904	2.810	2.750	2.810	2.770	2.820	365,000	2.7904	-0.35%
2015-05-13	0	2.820	2.780	2.820	2.780	2.880	414,000	1,162,730	2.8085	2.820	2.780	2.820	2.780	2.880	414,000	2.8085	-1.40%
2015-05-12	0	2.860	2.820	2.860	2.830	2.890	441,000	1,259,180	2.8553	2.860	2.820	2.860	2.830	2.890	441,000	2.8553	-1.38%
2015-05-11	0	2.900	2.860	2.900	2.850	2.910	496,000	1,427,200	2.8774	2.900	2.860	2.900	2.850	2.910	496,000	2.8774	1.05%
2015-05-08	0	2.870	2.830	2.870	2.790	2.890	569,000	1,606,000	2.8225	2.870	2.830	2.870	2.790	2.890	569,000	2.8225	1.41%
2015-05-07	0	2.830	2.780	2.860	2.780	2.870	450,000	1,274,330	2.8318	2.830	2.780	2.860	2.780	2.870	450,000	2.8318	-1.05%
2015-05-06	0	2.860	2.800	2.860	2.750	2.890	772,000	2,170,810	2.8119	2.860	2.800	2.860	2.750	2.890	772,000	2.8119	1.42%
2015-05-05	0	2.820	2.820	2.830	2.780	2.940	631,000	1,792,080	2.8401	2.820	2.820	2.830	2.780	2.940	631,000	2.8401	-4.41%
2015-05-04	0	2.950	2.880	2.950	2.700	2.960	440,000	1,250,600	2.8423	2.950	2.880	2.950	2.700	2.960	440,000	2.8423	7.66%
2015-04-30	0	2.740	2.670	2.740	2.560	2.760	1,572,000	4,169,340	2.6523	2.740	2.670	2.740	2.560	2.760	1,572,000	2.6523	7.03%
2015-04-29	0	2.560	2.560	2.610	2.490	2.600	1,406,000	3,601,880	2.5618	2.560	2.560	2.610	2.490	2.600	1,406,000	2.5618	2.40%
2015-04-28	0	2.500	2.390	2.570	2.390	2.600	1,341,000	3,434,600	2.5612	2.500	2.390	2.570	2.390	2.600	1,341,000	2.5612	-2.34%
2015-04-27	0	2.560	2.560	2.580	2.520	2.600	1,149,000	2,938,620	2.5575	2.560	2.560	2.580	2.520	2.600	1,149,000	2.5575	0.79%
2015-04-24	0	2.540	2.460	2.540	2.460	2.600	553,000	1,388,550	2.5109	2.540	2.460	2.540	2.460	2.600	553,000	2.5109	-0.39%
2015-04-23	0	2.550	2.530	2.550	2.480	2.550	216,000	541,470	2.5068	2.550	2.530	2.550	2.480	2.550	216,000	2.5068	-1.16%
2015-04-22	0	2.580	2.530	2.580	2.490	2.580	248,000	628,880	2.5358	2.580	2.530	2.580	2.490	2.580	248,000	2.5358	-0.39%
2015-04-21	0	2.590	2.510	2.590	2.510	2.590	219,000	560,020	2.5572	2.590	2.510	2.590	2.510	2.590	219,000	2.5572	1.57%
2015-04-20	0	2.550	2.460	2.550	2.380	2.580	321,000	796,450	2.4812	2.550	2.460	2.550	2.380	2.580	321,000	2.4812	5.81%
2015-04-17	0	2.410	2.400	2.410	2.410	2.520	392,000	962,330	2.4549	2.410	2.400	2.410	2.410	2.520	392,000	2.4549	-3.60%
2015-04-16	0	2.500	2.370	2.510	2.320	2.500	360,000	868,480	2.4124	2.500	2.370	2.510	2.320	2.500	360,000	2.4124	4.17%
2015-04-15	0	2.400	2.370	2.400	2.280	2.480	637,000	1,535,810	2.4110	2.400	2.370	2.400	2.280	2.480	637,000	2.4110	1.69%
2015-04-14	0	2.360	2.210	2.350	2.150	2.360	2,521,000	5,598,550	2.2208	2.360	2.210	2.350	2.150	2.360	2,521,000	2.2208	9.26%
2015-04-13	0	2.160	2.150	2.160	2.070	2.210	902,000	1,936,370	2.1468	2.160	2.150	2.160	2.070	2.210	902,000	2.1468	-1.82%
2015-04-10	0	2.200	2.200	2.210	2.190	2.280	197,000	437,240	2.2195	2.200	2.200	2.210	2.190	2.280	197,000	2.2195	-5.17%
2015-04-09	0	2.320	2.320	2.350	2.280	2.500	290,000	684,890	2.3617	2.320	2.320	2.350	2.280	2.500	290,000	2.3617	-2.93%
2015-04-08	0	2.390	2.340	2.390	2.340	2.390	46,000	108,660	2.3622	2.390	2.340	2.390	2.340	2.390	46,000	2.3622	-0.42%
2015-04-02	0	2.400	2.330	2.400	2.320	2.400	110,000	259,320	2.3575	2.400	2.330	2.400	2.320	2.400	110,000	2.3575	0.42%
2015-04-01	0	2.390	2.340	2.390	2.380	2.390	33,000	78,720	2.3855	2.390	2.340	2.390	2.380	2.390	33,000	2.3855	0.00%
2015-03-31	0	2.390	2.340	2.390	2.340	2.400	27,000	64,460	2.3874	2.390	2.340	2.390	2.340	2.400	27,000	2.3874	-0.42%
2015-03-30	0	2.400	2.340	2.400	2.390	2.400	22,000	52,700	2.3955	2.400	2.340	2.400	2.390	2.400	22,000	2.3955	0.42%
2015-03-27	0	2.390	2.350	2.390	2.340	2.390	39,000	92,170	2.3633	2.390	2.350	2.390	2.340	2.390	39,000	2.3633	-1.24%
2015-03-26	0	2.420	2.350	2.420	2.400	2.420	41,000	98,860	2.4112	2.420	2.350	2.420	2.400	2.420	41,000	2.4112	0.00%
2015-03-25	0	2.420	2.360	2.420	2.410	2.430	29,000	70,180	2.4200	2.420	2.360	2.420	2.410	2.430	29,000	2.4200	0.00%
2015-03-24	0	2.420	2.370	2.420	2.410	2.420	31,000	74,860	2.4148	2.420	2.370	2.420	2.410	2.420	31,000	2.4148	0.41%
2015-03-23	0	2.410	2.350	2.410	2.390	2.410	34,000	81,650	2.4015	2.410	2.350	2.410	2.390	2.410	34,000	2.4015	2.12%
2015-03-20	0	2.360	2.360	2.420	2.360	2.420	23,000	55,320	2.4052	2.360	2.360	2.420	2.360	2.420	23,000	2.4052	-2.48%
2015-03-19	0	2.420	2.350	2.420	2.330	2.460	58,000	139,110	2.3984	2.420	2.350	2.420	2.330	2.460	58,000	2.3984	-2.42%
2015-03-18	0	2.480	2.370	2.480	2.380	2.480	74,000	180,470	2.4388	2.480	2.370	2.480	2.380	2.480	74,000	2.4388	0.40%
2015-03-17	0	2.470	2.380	2.470	2.460	2.480	43,000	105,930	2.4635	2.470	2.380	2.470	2.460	2.480	43,000	2.4635	0.00%
2015-03-16	0	2.470	2.360	2.470	2.460	2.470	21,000	51,790	2.4662	2.470	2.360	2.470	2.460	2.470	21,000	2.4662	0.41%
2015-03-13	0	2.460	2.350	2.460	2.440	2.460	35,000	85,730	2.4494	2.460	2.350	2.460	2.440	2.460	35,000	2.4494	0.41%
2015-03-12	0	2.450	2.340	2.450	2.400	2.450	53,000	128,910	2.4323	2.450	2.340	2.450	2.400	2.450	53,000	2.4323	0.82%
2015-03-11	0	2.430	2.340	2.430	2.410	2.430	27,000	65,300	2.4185	2.430	2.340	2.430	2.410	2.430	27,000	2.4185	1.25%
2015-03-10	0	2.400	2.340	2.400	2.340	2.420	33,000	79,120	2.3976	2.400	2.340	2.400	2.340	2.420	33,000	2.3976	0.00%
2015-03-09	0	2.400	2.330	2.400	2.380	2.400	29,000	69,320	2.3903	2.400	2.330	2.400	2.380	2.400	29,000	2.3903	0.42%
2015-03-06	0	2.390	2.340	2.390	2.380	2.390	27,000	64,360	2.3837	2.390	2.340	2.390	2.380	2.390	27,000	2.3837	0.00%
2015-03-05	0	2.390	2.340	2.390	2.320	2.400	86,000	202,740	2.3574	2.390	2.340	2.390	2.320	2.400	86,000	2.3574	-2.45%
2015-03-04	0	2.450	2.350	2.450	2.380	2.450	71,000	171,980	2.4223	2.450	2.350	2.450	2.380	2.450	71,000	2.4223	3.38%
2015-03-03	0	2.370	2.330	2.380	2.330	2.410	63,000	149,620	2.3749	2.370	2.330	2.380	2.330	2.410	63,000	2.3749	-0.42%
2015-03-02	0	2.380	2.330	2.380	2.380	2.390	30,000	71,500	2.3833	2.380	2.330	2.380	2.380	2.390	30,000	2.3833	0.00%
2015-02-27	0	2.380	2.330	2.380	2.330	2.400	55,000	130,060	2.3647	2.380	2.330	2.380	2.330	2.400	55,000	2.3647	-0.42%
2015-02-26	0	2.390	2.340	2.400	2.340	2.410	39,000	92,770	2.3787	2.390	2.340	2.400	2.340	2.410	39,000	2.3787	-1.24%
2015-02-25	0	2.420	2.340	2.420	2.340	2.420	35,000	83,770	2.3934	2.420	2.340	2.420	2.340	2.420	35,000	2.3934	0.83%
2015-02-24	0	2.400	2.320	2.400	2.390	2.400	26,000	62,320	2.3969	2.400	2.320	2.400	2.390	2.400	26,000	2.3969	-0.41%
2015-02-23	0	2.410	2.320	2.510	2.360	2.410	86,000	204,410	2.3769	2.410	2.320	2.510	2.360	2.410	86,000	2.3769	1.69%
2015-02-18	0	2.370	2.330	2.370	2.320	2.370	82,000	192,570	2.3484	2.370	2.330	2.370	2.320	2.370	82,000	2.3484	0.00%
2015-02-17	0	2.370	2.310	2.370	2.290	2.370	96,000	224,990	2.3436	2.370	2.310	2.370	2.290	2.370	96,000	2.3436	0.85%
2015-02-16	0	2.350	2.340	2.350	2.340	2.370	44,000	103,600	2.3545	2.350	2.340	2.350	2.340	2.370	44,000	2.3545	-0.42%
2015-02-13	0	2.360	2.340	2.360	2.350	2.360	32,000	75,460	2.3581	2.360	2.340	2.360	2.350	2.360	32,000	2.3581	-0.42%
2015-02-12	0	2.370	2.340	2.370	2.350	2.370	60,000	141,930	2.3655	2.370	2.340	2.370	2.350	2.370	60,000	2.3655	0.00%
2015-02-11	0	2.370	2.340	2.370	2.340	2.370	42,000	99,150	2.3607	2.370	2.340	2.370	2.340	2.370	42,000	2.3607	0.42%
2015-02-10	0	2.360	2.340	2.360	2.350	2.360	24,000	56,510	2.3546	2.360	2.340	2.360	2.350	2.360	24,000	2.3546	-0.42%
2015-02-09	0	2.370	2.370	2.400	2.320	2.400	104,000	246,100	2.3663	2.370	2.370	2.400	2.320	2.400	104,000	2.3663	0.85%
2015-02-06	0	2.350	2.320	2.350	2.300	2.380	91,000	211,940	2.3290	2.350	2.320	2.350	2.300	2.380	91,000	2.3290	-1.26%
2015-02-05	0	2.380	2.320	2.380	2.340	2.410	43,000	102,560	2.3851	2.380	2.320	2.380	2.340	2.410	43,000	2.3851	-0.42%
2015-02-04	0	2.390	2.390	2.400	2.340	2.390	80,000	188,920	2.3615	2.390	2.390	2.400	2.340	2.390	80,000	2.3615	1.70%
2015-02-03	0	2.350	2.400	2.490	2.300	2.400	359,000	837,550	2.3330	2.350	2.400	2.490	2.300	2.400	359,000	2.3330	0.43%
2015-02-02	0	2.340	2.340	2.370	2.310	2.380	67,000	156,470	2.3354	2.340	2.340	2.370	2.310	2.380	67,000	2.3354	-1.68%
2015-01-30	0	2.380	2.340	2.430	2.320	2.380	141,000	330,060	2.3409	2.380	2.340	2.430	2.320	2.380	141,000	2.3409	1.71%
2015-01-29	0	2.340	2.340	2.400	2.340	2.390	30,000	70,690	2.3563	2.340	2.340	2.400	2.340	2.390	30,000	2.3563	-1.68%
2015-01-28	0	2.380	2.380	2.400	2.380	2.400	48,000	114,730	2.3902	2.380	2.380	2.400	2.380	2.400	48,000	2.3902	-0.83%
2015-01-27	0	2.400	2.400	2.440	2.400	2.450	36,000	87,440	2.4289	2.400	2.400	2.440	2.400	2.450	36,000	2.4289	-2.04%
2015-01-26	0	2.450	2.430	2.460	2.430	2.450	33,000	80,320	2.4339	2.450	2.430	2.460	2.430	2.450	33,000	2.4339	0.82%
2015-01-23	0	2.430	2.430	2.440	2.430	2.470	58,000	141,950	2.4474	2.430	2.430	2.440	2.430	2.470	58,000	2.4474	-1.62%
2015-01-22	0	2.470	2.460	2.470	2.470	2.480	23,000	56,950	2.4761	2.470	2.460	2.470	2.470	2.480	23,000	2.4761	-0.40%
2015-01-21	0	2.480	2.480	2.500	2.450	2.500	37,000	91,760	2.4800	2.480	2.480	2.500	2.450	2.500	37,000	2.4800	-0.40%
2015-01-20	0	2.490	2.470	2.500	2.490	2.500	49,000	122,080	2.4914	2.490	2.470	2.500	2.490	2.500	49,000	2.4914	0.00%
2015-01-19	0	2.490	2.480	2.490	2.480	2.490	21,000	52,190	2.4852	2.490	2.480	2.490	2.480	2.490	21,000	2.4852	0.00%
2015-01-16	0	2.490	2.490	2.590	2.480	2.510	39,000	97,490	2.4997	2.490	2.490	2.590	2.480	2.510	39,000	2.4997	0.40%
2015-01-15	0	2.480	2.480	2.510	2.480	2.530	43,000	107,530	2.5007	2.480	2.480	2.510	2.480	2.530	43,000	2.5007	-2.36%
2015-01-14	0	2.540	2.530	2.630	2.510	2.550	50,000	126,450	2.5290	2.540	2.530	2.630	2.510	2.550	50,000	2.5290	-0.78%
2015-01-13	0	2.560	2.520	2.560	2.530	2.570	24,268,000	61,883,380	2.5500	2.560	2.520	2.560	2.530	2.570	24,268,000	2.5500	-0.78%
2015-01-12	0	2.580	2.510	2.580	2.550	2.580	33,000	84,680	2.5661	2.580	2.510	2.580	2.550	2.580	33,000	2.5661	0.00%
2015-01-09	0	2.580	2.520	2.580	2.560	2.580	61,000	156,740	2.5695	2.580	2.520	2.580	2.560	2.580	61,000	2.5695	0.39%
2015-01-08	0	2.570	2.490	2.580	2.490	2.570	117,000	296,460	2.5338	2.570	2.490	2.580	2.490	2.570	117,000	2.5338	0.39%
2015-01-07	0	2.560	2.490	2.560	2.470	2.560	161,000	403,970	2.5091	2.560	2.490	2.560	2.470	2.560	161,000	2.5091	1.59%
2015-01-06	0	2.520	2.510	2.520	2.500	2.520	46,000	115,540	2.5117	2.520	2.510	2.520	2.500	2.520	46,000	2.5117	0.80%
2015-01-05	0	2.500	2.500	2.520	2.500	2.540	95,000	238,780	2.5135	2.500	2.500	2.520	2.500	2.540	95,000	2.5135	-1.19%
2015-01-02	0	2.530	2.530	2.580	2.520	2.580	65,000	165,800	2.5508	2.530	2.530	2.580	2.520	2.580	65,000	2.5508	-1.17%
2014-12-31	0	2.560	2.520	2.560	2.550	2.560	24,000	61,250	2.5521	2.560	2.520	2.560	2.550	2.560	24,000	2.5521	0.00%
2014-12-30	0	2.560	2.520	2.580	2.530	2.560	59,000	150,060	2.5434	2.560	2.520	2.580	2.530	2.560	59,000	2.5434	0.79%
2014-12-29	0	2.540	2.530	2.560	2.540	2.570	69,000	176,290	2.5549	2.540	2.530	2.560	2.540	2.570	69,000	2.5549	-0.78%
2014-12-24	0	2.560	2.530	2.560	2.520	2.560	51,000	129,770	2.5445	2.560	2.530	2.560	2.520	2.560	51,000	2.5445	0.00%
2014-12-23	0	2.560	2.520	2.560	2.550	2.570	55,000	140,550	2.5555	2.560	2.520	2.560	2.550	2.570	55,000	2.5555	0.39%
2014-12-22	0	2.550	2.500	2.560	2.550	2.560	43,000	109,790	2.5533	2.550	2.500	2.560	2.550	2.560	43,000	2.5533	1.59%
2014-12-19	0	2.510	2.510	2.560	2.510	2.570	47,000	119,440	2.5413	2.510	2.510	2.560	2.510	2.570	47,000	2.5413	-0.79%
2014-12-18	0	2.530	2.510	2.530	2.540	2.590	37,000	94,990	2.5673	2.530	2.510	2.530	2.540	2.590	37,000	2.5673	-2.32%
2014-12-17	0	2.590	2.530	2.600	2.550	2.610	79,000	203,600	2.5772	2.590	2.530	2.600	2.550	2.610	79,000	2.5772	-0.77%
2014-12-16	0	2.610	2.560	2.610	2.600	2.610	49,000	127,790	2.6080	2.610	2.560	2.610	2.600	2.610	49,000	2.6080	-0.76%
2014-12-15	0	2.630	2.550	2.630	2.590	2.630	103,000	268,810	2.6098	2.630	2.550	2.630	2.590	2.630	103,000	2.6098	1.54%
2014-12-12	0	2.590	2.540	2.590	2.560	2.600	77,000	199,360	2.5891	2.590	2.540	2.590	2.560	2.600	77,000	2.5891	0.39%
2014-12-11	0	2.580	2.550	2.580	2.550	2.600	69,000	177,650	2.5746	2.580	2.550	2.580	2.550	2.600	69,000	2.5746	1.18%
2014-12-10	0	2.550	2.540	2.590	2.550	2.600	61,000	156,840	2.5711	2.550	2.540	2.590	2.550	2.600	61,000	2.5711	-1.92%
2014-12-09	0	2.600	2.550	2.600	2.550	2.610	65,000	167,850	2.5823	2.600	2.550	2.600	2.550	2.610	65,000	2.5823	-0.38%
2014-12-08	0	2.610	2.570	2.610	2.570	2.620	64,000	166,490	2.6014	2.610	2.570	2.610	2.570	2.620	64,000	2.6014	0.38%
2014-12-05	0	2.600	2.580	2.600	2.580	2.630	58,000	151,100	2.6052	2.600	2.580	2.600	2.580	2.630	58,000	2.6052	-0.76%
2014-12-04	0	2.620	2.580	2.620	2.600	2.630	87,000	227,660	2.6168	2.620	2.580	2.620	2.600	2.630	87,000	2.6168	-1.13%
2014-12-03	0	2.650	2.580	2.650	2.620	2.650	82,000	215,790	2.6316	2.650	2.580	2.650	2.620	2.650	82,000	2.6316	-0.38%
2014-12-02	0	2.660	2.580	2.660	2.630	2.660	94,000	249,080	2.6498	2.660	2.580	2.660	2.630	2.660	94,000	2.6498	1.14%
2014-12-01	0	2.630	2.590	2.640	2.590	2.640	65,000	171,050	2.6315	2.630	2.590	2.640	2.590	2.640	65,000	2.6315	0.00%
2014-11-28	0	2.630	2.580	2.630	2.620	2.660	99,000	261,670	2.6431	2.630	2.580	2.630	2.620	2.660	99,000	2.6431	0.00%
2014-11-27	0	2.630	2.580	2.630	2.580	2.640	117,000	307,760	2.6304	2.630	2.580	2.630	2.580	2.640	117,000	2.6304	0.00%
2014-11-26	0	2.630	2.590	2.630	2.620	2.670	112,000	296,320	2.6457	2.630	2.590	2.630	2.620	2.670	112,000	2.6457	-0.38%
2014-11-25	0	2.640	2.600	2.640	2.640	2.670	85,000	225,340	2.6511	2.640	2.600	2.640	2.640	2.670	85,000	2.6511	-1.49%
2014-11-24	0	2.680	2.600	2.700	2.630	2.680	180,000	477,290	2.6516	2.680	2.600	2.700	2.630	2.680	180,000	2.6516	2.29%
2014-11-21	0	2.620	2.580	2.620	2.600	2.620	70,000	182,650	2.6093	2.620	2.580	2.620	2.600	2.620	70,000	2.6093	0.77%
2014-11-20	0	2.600	2.570	2.600	2.550	2.600	93,000	239,930	2.5799	2.600	2.570	2.600	2.550	2.600	93,000	2.5799	0.39%
2014-11-19	0	2.590	2.560	2.590	2.590	2.600	57,000	147,750	2.5921	2.590	2.560	2.590	2.590	2.600	57,000	2.5921	-0.77%
2014-11-18	0	2.610	2.570	2.610	2.570	2.620	87,000	225,970	2.5974	2.610	2.570	2.610	2.570	2.620	87,000	2.5974	1.56%
2014-11-17	0	2.570	2.570	2.600	2.570	2.600	55,000	142,480	2.5905	2.570	2.570	2.600	2.570	2.600	55,000	2.5905	-1.15%
2014-11-14	0	2.600	2.570	2.600	2.570	2.600	83,000	214,810	2.5881	2.600	2.570	2.600	2.570	2.600	83,000	2.5881	0.00%
2014-11-13	0	2.600	2.580	2.600	2.590	2.640	65,000	169,950	2.6146	2.600	2.580	2.600	2.590	2.640	65,000	2.6146	0.00%
2014-11-12	0	2.600	2.600	2.630	2.590	2.670	149,000	392,430	2.6338	2.600	2.600	2.630	2.590	2.670	149,000	2.6338	-1.52%
2014-11-11	0	2.640	2.580	2.640	2.580	2.650	111,000	290,550	2.6176	2.640	2.580	2.640	2.580	2.650	111,000	2.6176	0.00%
2014-11-10	0	2.640	2.590	2.640	2.590	2.690	115,000	302,640	2.6317	2.640	2.590	2.640	2.590	2.690	115,000	2.6317	-1.12%
2014-11-07	0	2.670	2.590	2.670	2.580	2.700	542,000	1,445,710	2.6674	2.670	2.590	2.670	2.580	2.700	542,000	2.6674	0.00%
2014-11-06	0	2.670	2.630	2.670	2.650	2.680	156,000	415,690	2.6647	2.670	2.630	2.670	2.650	2.680	156,000	2.6647	0.38%
2014-11-05	0	2.660	2.620	2.660	2.620	2.680	101,000	268,430	2.6577	2.660	2.620	2.660	2.620	2.680	101,000	2.6577	0.00%
2014-11-04	0	2.660	2.630	2.660	2.620	2.670	126,000	334,050	2.6512	2.660	2.630	2.660	2.620	2.670	126,000	2.6512	0.00%
2014-11-03	0	2.660	2.620	2.660	2.650	2.670	107,000	284,500	2.6589	2.660	2.620	2.660	2.650	2.670	107,000	2.6589	0.00%
2014-10-31	0	2.660	2.630	2.660	2.650	2.680	140,000	372,530	2.6609	2.660	2.630	2.660	2.650	2.680	140,000	2.6609	-0.75%
2014-10-30	0	2.680	2.620	2.690	2.650	2.690	127,000	339,500	2.6732	2.680	2.620	2.690	2.650	2.690	127,000	2.6732	0.75%
2014-10-29	0	2.660	2.630	2.660	2.650	2.680	84,000	223,630	2.6623	2.660	2.630	2.660	2.650	2.680	84,000	2.6623	0.00%
2014-10-28	0	2.660	2.620	2.660	2.660	2.680	115,000	306,880	2.6685	2.660	2.620	2.660	2.660	2.680	115,000	2.6685	0.00%
2014-10-27	0	2.660	2.610	2.660	2.620	2.660	90,000	237,810	2.6423	2.660	2.610	2.660	2.620	2.660	90,000	2.6423	0.00%
2014-10-24	0	2.660	2.610	2.660	2.620	2.660	114,000	300,410	2.6352	2.660	2.610	2.660	2.620	2.660	114,000	2.6352	0.00%
2014-10-23	0	2.660	2.630	2.660	2.650	2.660	66,000	175,100	2.6530	2.660	2.630	2.660	2.650	2.660	66,000	2.6530	0.00%
2014-10-22	0	2.660	2.610	2.660	2.640	2.670	99,000	262,650	2.6530	2.660	2.610	2.660	2.640	2.670	99,000	2.6530	0.76%
2014-10-21	0	2.640	2.600	2.640	2.600	2.650	68,000	178,940	2.6315	2.640	2.600	2.640	2.600	2.650	68,000	2.6315	-0.75%
2014-10-20	0	2.660	2.600	2.660	2.590	2.660	150,000	395,120	2.6341	2.660	2.600	2.660	2.590	2.660	150,000	2.6341	0.76%
2014-10-17	0	2.640	2.600	2.640	2.630	2.650	85,000	224,240	2.6381	2.640	2.600	2.640	2.630	2.650	85,000	2.6381	0.38%
2014-10-16	0	2.630	2.590	2.630	2.600	2.640	78,000	203,940	2.6146	2.630	2.590	2.630	2.600	2.640	78,000	2.6146	-0.75%
2014-10-15	0	2.650	2.610	2.650	2.610	2.650	77,000	202,640	2.6317	2.650	2.610	2.650	2.610	2.650	77,000	2.6317	0.00%
2014-10-14	0	2.650	2.600	2.650	2.640	2.650	57,000	150,760	2.6449	2.650	2.600	2.650	2.640	2.650	57,000	2.6449	0.38%
2014-10-13	0	2.640	2.600	2.640	2.590	2.650	78,000	204,610	2.6232	2.640	2.600	2.640	2.590	2.650	78,000	2.6232	-0.38%
2014-10-10	0	2.650	2.590	2.650	2.590	2.650	139,000	365,670	2.6307	2.650	2.590	2.650	2.590	2.650	139,000	2.6307	0.00%
2014-10-09	0	2.650	2.600	2.650	2.600	2.650	93,000	245,660	2.6415	2.650	2.600	2.650	2.600	2.650	93,000	2.6415	0.00%
2014-10-08	0	2.650	2.600	2.650	2.600	2.650	81,000	213,250	2.6327	2.650	2.600	2.650	2.600	2.650	81,000	2.6327	0.00%
2014-10-07	0	2.650	2.610	2.650	2.620	2.650	66,000	173,270	2.6253	2.650	2.610	2.650	2.620	2.650	66,000	2.6253	0.76%
2014-10-06	0	2.630	2.600	2.630	2.620	2.630	76,000	199,520	2.6253	2.630	2.600	2.630	2.620	2.630	76,000	2.6253	0.00%
2014-10-03	0	2.630	2.610	2.630	2.610	2.640	94,000	246,640	2.6238	2.630	2.610	2.630	2.610	2.640	94,000	2.6238	-0.75%
2014-09-30	0	2.650	2.610	2.650	2.640	2.650	85,000	224,700	2.6435	2.650	2.610	2.650	2.640	2.650	85,000	2.6435	0.76%
2014-09-29	0	2.630	2.620	2.630	2.630	2.670	115,000	303,730	2.6411	2.630	2.620	2.630	2.630	2.670	115,000	2.6411	-1.87%
2014-09-26	0	2.680	2.630	2.680	2.630	2.680	119,000	316,300	2.6580	2.680	2.630	2.680	2.630	2.680	119,000	2.6580	0.37%
2014-09-25	0	2.670	2.650	2.670	2.670	2.680	94,000	251,460	2.6751	2.670	2.650	2.670	2.670	2.680	94,000	2.6751	-0.37%
2014-09-24	0	2.680	2.650	2.680	2.650	2.690	97,000	259,740	2.6777	2.680	2.650	2.680	2.650	2.690	97,000	2.6777	0.75%
2014-09-23	0	2.660	2.620	2.660	2.620	2.670	113,000	298,830	2.6445	2.660	2.620	2.660	2.620	2.670	113,000	2.6445	-0.37%
2014-09-22	0	2.670	2.640	2.670	2.640	2.690	66,000	176,620	2.6761	2.670	2.640	2.670	2.640	2.690	66,000	2.6761	-0.37%
2014-09-19	0	2.680	2.670	2.680	2.650	2.690	171,000	456,980	2.6724	2.680	2.670	2.680	2.650	2.690	171,000	2.6724	0.00%
2014-09-18	0	2.680	2.660	2.680	2.670	2.690	112,000	300,020	2.6788	2.680	2.660	2.680	2.670	2.690	112,000	2.6788	0.37%
2014-09-17	0	2.670	2.660	2.670	2.660	2.700	104,000	278,280	2.6758	2.670	2.660	2.670	2.660	2.700	104,000	2.6758	-0.37%
2014-09-16	0	2.680	2.660	2.700	2.660	2.700	67,000	180,070	2.6876	2.680	2.660	2.700	2.660	2.700	67,000	2.6876	-0.74%
2014-09-15	0	2.700	2.660	2.700	2.690	2.700	124,000	333,910	2.6928	2.700	2.660	2.700	2.690	2.700	124,000	2.6928	0.00%
2014-09-12	0	2.700	2.680	2.700	2.700	2.710	123,000	332,120	2.7002	2.700	2.680	2.700	2.700	2.710	123,000	2.7002	0.00%
2014-09-11	0	2.700	2.690	2.700	2.700	2.750	270,000	732,980	2.7147	2.700	2.690	2.700	2.700	2.750	270,000	2.7147	-0.37%
2014-09-10	0	2.710	2.670	2.710	2.690	2.720	234,000	633,440	2.7070	2.710	2.670	2.710	2.690	2.720	234,000	2.7070	-0.37%
2014-09-08	0	2.720	2.670	2.720	2.660	2.740	351,000	947,830	2.7004	2.720	2.670	2.720	2.660	2.740	351,000	2.7004	0.74%
2014-09-05	0	2.700	2.680	2.700	2.680	2.740	679,000	1,845,490	2.7180	2.700	2.680	2.700	2.680	2.740	679,000	2.7180	-1.46%
2014-09-04	0	2.740	2.710	2.740	2.650	2.830	1,143,000	3,128,190	2.7368	2.740	2.710	2.740	2.650	2.830	1,143,000	2.7368	-2.14%
2014-09-03	0	2.800	2.750	2.800	2.730	2.810	722,000	2,003,000	2.7742	2.800	2.750	2.800	2.730	2.810	722,000	2.7742	1.82%
2014-09-02	0	2.750	2.720	2.750	2.670	2.750	888,000	2,408,600	2.7124	2.750	2.720	2.750	2.670	2.750	888,000	2.7124	2.23%
2014-09-01	0	2.690	2.660	2.690	2.590	2.690	1,380,000	3,611,100	2.6167	2.690	2.660	2.690	2.590	2.690	1,380,000	2.6167	3.86%
2014-08-29	0	2.590	2.570	2.590	2.540	2.600	733,000	1,888,280	2.5761	2.590	2.570	2.590	2.540	2.600	733,000	2.5761	0.39%
2014-08-28	0	2.580	2.550	2.590	2.550	2.580	403,000	1,034,090	2.5660	2.580	2.550	2.590	2.550	2.580	403,000	2.5660	0.00%
2014-08-27	0	2.580	2.550	2.580	2.550	2.580	324,000	829,050	2.5588	2.580	2.550	2.580	2.550	2.580	324,000	2.5588	-0.39%
2014-08-26	0	2.590	2.560	2.600	2.560	2.600	211,000	543,870	2.5776	2.590	2.560	2.600	2.560	2.600	211,000	2.5776	0.39%
2014-08-25	0	2.580	2.550	2.590	2.550	2.580	156,000	401,210	2.5719	2.580	2.550	2.590	2.550	2.580	156,000	2.5719	0.39%
2014-08-22	0	2.570	2.570	2.580	2.560	2.580	235,000	603,880	2.5697	2.570	2.570	2.580	2.560	2.580	235,000	2.5697	0.00%
2014-08-21	0	2.570	2.550	2.580	2.560	2.580	180,000	462,400	2.5689	2.570	2.550	2.580	2.560	2.580	180,000	2.5689	-0.39%
2014-08-20	0	2.580	2.570	2.580	2.570	2.600	175,000	452,060	2.5832	2.580	2.570	2.580	2.570	2.600	175,000	2.5832	0.39%
2014-08-19	0	2.570	2.550	2.570	2.550	2.580	174,000	447,530	2.5720	2.570	2.550	2.570	2.550	2.580	174,000	2.5720	0.00%
2014-08-18	0	2.570	2.550	2.580	2.570	2.580	206,000	529,940	2.5725	2.570	2.550	2.580	2.570	2.580	206,000	2.5725	-0.77%
2014-08-15	0	2.590	2.560	2.590	2.560	2.600	249,000	642,200	2.5791	2.590	2.560	2.590	2.560	2.600	249,000	2.5791	0.39%
2014-08-14	0	2.580	2.560	2.580	2.550	2.610	333,040	859,523	2.5808	2.580	2.560	2.580	2.550	2.610	333,040	2.5808	-0.77%
2014-08-13	0	2.600	2.570	2.600	2.560	2.600	330,000	849,190	2.5733	2.600	2.570	2.600	2.560	2.600	330,000	2.5733	0.78%
2014-08-12	0	2.580	2.560	2.580	2.560	2.590	262,000	675,020	2.5764	2.580	2.560	2.580	2.560	2.590	262,000	2.5764	0.00%
2014-08-11	0	2.580	2.550	2.580	2.560	2.590	240,000	617,710	2.5738	2.580	2.550	2.580	2.560	2.590	240,000	2.5738	1.18%
2014-08-08	0	2.550	2.540	2.550	2.540	2.570	227,000	579,490	2.5528	2.550	2.540	2.550	2.540	2.570	227,000	2.5528	-0.39%
2014-08-07	0	2.560	2.530	2.570	2.540	2.570	217,000	554,470	2.5552	2.560	2.530	2.570	2.540	2.570	217,000	2.5552	0.39%
2014-08-06	0	2.550	2.540	2.550	2.530	2.560	271,000	690,470	2.5479	2.550	2.540	2.550	2.530	2.560	271,000	2.5479	-0.39%
2014-08-05	0	2.560	2.540	2.570	2.540	2.570	240,000	613,250	2.5552	2.560	2.540	2.570	2.540	2.570	240,000	2.5552	0.39%
2014-08-04	0	2.550	2.520	2.560	2.520	2.560	223,000	566,080	2.5385	2.550	2.520	2.560	2.520	2.560	223,000	2.5385	0.79%
2014-08-01	0	2.530	2.520	2.540	2.530	2.560	238,000	605,920	2.5459	2.530	2.520	2.540	2.530	2.560	238,000	2.5459	-1.17%
2014-07-31	0	2.560	2.530	2.560	2.510	2.560	438,000	1,113,030	2.5412	2.560	2.530	2.560	2.510	2.560	438,000	2.5412	0.39%
2014-07-30	0	2.550	2.530	2.550	2.530	2.570	264,000	673,880	2.5526	2.550	2.530	2.550	2.530	2.570	264,000	2.5526	0.39%
2014-07-29	0	2.540	2.520	2.540	2.520	2.560	236,000	599,050	2.5383	2.540	2.520	2.540	2.520	2.560	236,000	2.5383	-0.39%
2014-07-28	0	2.550	2.520	2.550	2.520	2.560	214,000	543,620	2.5403	2.550	2.520	2.550	2.520	2.560	214,000	2.5403	0.00%
2014-07-25	0	2.550	2.520	2.550	2.530	2.570	222,000	566,300	2.5509	2.550	2.520	2.550	2.530	2.570	222,000	2.5509	0.00%
2014-07-24	0	2.550	2.530	2.550	2.520	2.570	420,000	1,069,800	2.5471	2.550	2.530	2.550	2.520	2.570	420,000	2.5471	0.00%
2014-07-23	0	2.550	2.520	2.550	2.520	2.570	242,000	617,240	2.5506	2.550	2.520	2.550	2.520	2.570	242,000	2.5506	0.00%
2014-07-22	0	2.550	2.530	2.550	2.530	2.550	270,000	684,990	2.5370	2.550	2.530	2.550	2.530	2.550	270,000	2.5370	0.39%
2014-07-21	0	2.540	2.510	2.540	2.510	2.550	241,000	608,570	2.5252	2.540	2.510	2.540	2.510	2.550	241,000	2.5252	-0.39%
2014-07-18	0	2.550	2.520	2.550	2.530	2.550	235,000	597,510	2.5426	2.550	2.520	2.550	2.530	2.550	235,000	2.5426	0.00%
2014-07-17	0	2.550	2.530	2.550	2.530	2.560	211,000	535,720	2.5390	2.550	2.530	2.550	2.530	2.560	211,000	2.5390	-0.39%
2014-07-16	0	2.560	2.520	2.560	2.530	2.570	274,000	699,300	2.5522	2.560	2.520	2.560	2.530	2.570	274,000	2.5522	0.39%
2014-07-15	0	2.550	2.520	2.550	2.490	2.550	366,000	922,730	2.5211	2.550	2.520	2.550	2.490	2.550	366,000	2.5211	0.39%
2014-07-14	0	2.540	2.510	2.540	2.520	2.560	260,000	659,540	2.5367	2.540	2.510	2.540	2.520	2.560	260,000	2.5367	-0.39%
2014-07-11	0	2.550	2.520	2.550	2.520	2.560	318,000	806,000	2.5346	2.550	2.520	2.550	2.520	2.560	318,000	2.5346	-0.39%
2014-07-10	0	2.560	2.520	2.560	2.520	2.570	284,000	723,250	2.5467	2.560	2.520	2.560	2.520	2.570	284,000	2.5467	0.39%
2014-07-09	0	2.550	2.520	2.560	2.530	2.570	221,000	563,630	2.5504	2.550	2.520	2.560	2.530	2.570	221,000	2.5504	-0.78%
2014-07-08	0	2.570	2.530	2.580	2.540	2.580	376,000	962,850	2.5608	2.570	2.530	2.580	2.540	2.580	376,000	2.5608	0.78%
2014-07-07	0	2.550	2.530	2.560	2.530	2.580	304,000	775,630	2.5514	2.550	2.530	2.560	2.530	2.580	304,000	2.5514	0.39%
2014-07-04	0	2.540	2.520	2.540	2.530	2.570	334,000	851,470	2.5493	2.540	2.520	2.540	2.530	2.570	334,000	2.5493	-1.17%
2014-07-03	0	2.570	2.530	2.570	2.520	2.570	376,000	956,910	2.5450	2.570	2.530	2.570	2.520	2.570	376,000	2.5450	0.00%
2014-07-02	0	2.570	2.560	2.580	2.550	2.580	325,000	832,390	2.5612	2.570	2.560	2.580	2.550	2.580	325,000	2.5612	0.78%
2014-06-30	0	2.550	2.520	2.550	2.540	2.570	354,000	901,580	2.5468	2.550	2.520	2.550	2.540	2.570	354,000	2.5468	-0.78%
2014-06-27	0	2.570	2.520	2.580	2.530	2.570	437,000	1,115,670	2.5530	2.570	2.520	2.580	2.530	2.570	437,000	2.5530	0.78%
2014-06-26	0	2.550	2.510	2.550	2.510	2.580	423,000	1,072,860	2.5363	2.550	2.510	2.550	2.510	2.580	423,000	2.5363	-0.39%
2014-06-25	0	2.560	2.510	2.580	2.510	2.560	401,000	1,014,600	2.5302	2.560	2.510	2.580	2.510	2.560	401,000	2.5302	0.39%
2014-06-24	0	2.550	2.520	2.560	2.520	2.580	410,000	1,044,740	2.5481	2.550	2.520	2.560	2.520	2.580	410,000	2.5481	0.39%
2014-06-23	0	2.540	2.520	2.540	2.520	2.570	389,000	988,920	2.5422	2.540	2.520	2.540	2.520	2.570	389,000	2.5422	-0.39%
2014-06-20	0	2.550	2.510	2.550	2.530	2.550	382,000	969,350	2.5376	2.550	2.510	2.550	2.530	2.550	382,000	2.5376	0.00%
2014-06-19	0	2.550	2.500	2.550	2.500	2.550	457,000	1,156,530	2.5307	2.550	2.500	2.550	2.500	2.550	457,000	2.5307	0.39%
2014-06-18	0	2.540	2.510	2.550	2.510	2.560	401,000	1,017,890	2.5384	2.540	2.510	2.550	2.510	2.560	401,000	2.5384	1.60%
2014-06-17	0	2.500	2.500	2.540	2.500	2.550	427,000	1,080,410	2.5302	2.500	2.500	2.540	2.500	2.550	427,000	2.5302	-2.34%
2014-06-16	0	2.560	2.530	2.560	2.530	2.560	402,000	1,021,610	2.5413	2.560	2.530	2.560	2.530	2.560	402,000	2.5413	1.59%
2014-06-13	0	2.520	2.500	2.530	2.520	2.570	375,000	952,200	2.5392	2.520	2.500	2.530	2.520	2.570	375,000	2.5392	-1.18%
2014-06-12	0	2.550	2.530	2.550	2.530	2.560	405,000	1,031,710	2.5474	2.550	2.530	2.550	2.530	2.560	405,000	2.5474	0.00%
2014-06-11	0	2.550	2.540	2.560	2.540	2.570	388,000	991,760	2.5561	2.550	2.540	2.560	2.540	2.570	388,000	2.5561	0.00%
2014-06-10	0	2.550	2.540	2.550	2.550	2.580	395,000	1,011,920	2.5618	2.550	2.540	2.550	2.550	2.580	395,000	2.5618	0.00%
2014-06-09	0	2.550	2.540	2.550	2.550	2.600	398,000	1,022,510	2.5691	2.550	2.540	2.550	2.550	2.600	398,000	2.5691	-1.54%
2014-06-06	0	2.590	2.540	2.600	2.540	2.590	427,000	1,097,350	2.5699	2.590	2.540	2.600	2.540	2.590	427,000	2.5699	0.39%
2014-06-05	0	2.580	2.550	2.580	2.550	2.590	415,000	1,066,170	2.5691	2.580	2.550	2.580	2.550	2.590	415,000	2.5691	0.78%
2014-06-04	0	2.560	2.520	2.560	2.540	2.590	421,000	1,079,410	2.5639	2.560	2.520	2.560	2.540	2.590	421,000	2.5639	0.39%
2014-06-03	0	2.550	2.540	2.550	2.550	2.590	380,000	977,050	2.5712	2.550	2.540	2.550	2.550	2.590	380,000	2.5712	-1.16%
2014-05-30	0	2.580	2.540	2.580	2.530	2.610	420,000	1,080,860	2.5735	2.580	2.540	2.580	2.530	2.610	420,000	2.5735	-0.39%
2014-05-29	0	2.590	2.560	2.590	2.570	2.600	411,000	1,061,680	2.5832	2.590	2.560	2.590	2.570	2.600	411,000	2.5832	0.39%
2014-05-28	0	2.580	2.540	2.590	2.550	2.590	398,000	1,023,230	2.5709	2.580	2.540	2.590	2.550	2.590	398,000	2.5709	1.18%
2014-05-27	0	2.550	2.550	2.590	2.540	2.630	381,000	983,130	2.5804	2.550	2.550	2.590	2.540	2.630	381,000	2.5804	-3.04%
2014-05-26	0	2.630	2.590	2.630	2.560	2.630	439,000	1,140,930	2.5989	2.630	2.590	2.630	2.560	2.630	439,000	2.5989	0.77%
2014-05-23	0	2.610	2.560	2.570	2.570	2.630	470,000	1,224,310	2.6049	2.610	2.560	2.570	2.570	2.630	470,000	2.6049	0.77%
2014-05-22	0	2.590	2.550	2.590	2.550	2.610	471,000	1,215,800	2.5813	2.590	2.550	2.590	2.550	2.610	471,000	2.5813	0.00%
2014-05-21	0	2.590	2.540	2.600	2.550	2.610	441,000	1,136,550	2.5772	2.590	2.540	2.600	2.550	2.610	441,000	2.5772	1.17%
2014-05-20	0	2.560	2.560	2.580	2.540	2.640	440,000	1,140,340	2.5917	2.560	2.560	2.580	2.540	2.640	440,000	2.5917	1.19%
2014-05-19	0	2.530	2.520	2.560	2.520	2.660	343,000	892,340	2.6016	2.530	2.520	2.560	2.520	2.660	343,000	2.6016	-3.44%
2014-05-16	0	2.620	2.620	2.660	2.610	2.690	358,000	951,300	2.6573	2.620	2.620	2.660	2.610	2.690	358,000	2.6573	-1.50%
2014-05-15	0	2.660	2.650	2.690	2.650	2.730	472,000	1,262,460	2.6747	2.660	2.650	2.690	2.650	2.730	472,000	2.6747	-1.85%
2014-05-14	0	2.710	2.690	2.710	2.690	2.730	413,000	1,117,620	2.7061	2.710	2.690	2.710	2.690	2.730	413,000	2.7061	1.12%
2014-05-13	0	2.680	2.680	2.710	2.670	2.740	423,000	1,144,330	2.7053	2.680	2.680	2.710	2.670	2.740	423,000	2.7053	-0.74%
2014-05-12	0	2.700	2.670	2.730	2.670	2.730	436,000	1,179,740	2.7058	2.700	2.670	2.730	2.670	2.730	436,000	2.7058	-1.46%
2014-05-09	0	2.740	2.700	2.740	2.700	2.740	407,000	1,107,280	2.7206	2.740	2.700	2.740	2.700	2.740	407,000	2.7206	0.00%
2014-05-08	0	2.740	2.720	2.740	2.710	2.750	455,000	1,243,840	2.7337	2.740	2.720	2.740	2.710	2.750	455,000	2.7337	0.00%
2014-05-07	0	2.740	2.710	2.740	2.710	2.740	419,000	1,143,160	2.7283	2.740	2.710	2.740	2.710	2.740	419,000	2.7283	0.00%
2014-05-05	0	2.740	2.710	2.740	2.700	2.790	390,000	1,071,290	2.7469	2.740	2.710	2.740	2.700	2.790	390,000	2.7469	-0.36%
2014-05-02	0	2.750	2.710	2.750	2.710	2.750	457,000	1,247,590	2.7300	2.750	2.710	2.750	2.710	2.750	457,000	2.7300	0.73%
2014-04-30	0	2.730	2.700	2.740	2.700	2.740	456,000	1,239,780	2.7188	2.730	2.700	2.740	2.700	2.740	456,000	2.7188	0.37%
2014-04-29	0	2.720	2.700	2.720	2.700	2.730	491,000	1,332,580	2.7140	2.720	2.700	2.720	2.700	2.730	491,000	2.7140	0.00%
2014-04-28	0	2.720	2.700	2.730	2.690	2.720	406,000	1,100,610	2.7109	2.720	2.700	2.730	2.690	2.720	406,000	2.7109	-0.37%
2014-04-25	0	2.730	2.720	2.750	2.700	2.750	454,000	1,238,130	2.7272	2.730	2.720	2.750	2.700	2.750	454,000	2.7272	-0.73%
2014-04-24	0	2.750	2.720	2.750	2.710	2.760	615,000	1,686,480	2.7422	2.750	2.720	2.750	2.710	2.760	615,000	2.7422	0.36%
2014-04-23	0	2.740	2.690	2.750	2.680	2.740	471,000	1,277,140	2.7115	2.740	2.690	2.750	2.680	2.740	471,000	2.7115	0.37%
2014-04-22	0	2.730	2.700	2.730	2.690	2.740	433,000	1,177,850	2.7202	2.730	2.700	2.730	2.690	2.740	433,000	2.7202	1.11%
2014-04-17	0	2.700	2.700	2.730	2.700	2.740	386,000	1,049,620	2.7192	2.700	2.700	2.730	2.700	2.740	386,000	2.7192	-1.10%
2014-04-16	0	2.730	2.730	2.800	2.660	2.800	903,000	2,444,990	2.7076	2.730	2.730	2.800	2.660	2.800	903,000	2.7076	2.25%
2014-04-15	0	2.670	2.670	2.700	2.660	2.700	469,000	1,258,040	2.6824	2.670	2.670	2.700	2.660	2.700	469,000	2.6824	-1.11%
2014-04-14	0	2.700	2.680	2.700	2.690	2.740	420,000	1,137,830	2.7091	2.700	2.680	2.700	2.690	2.740	420,000	2.7091	0.00%
2014-04-11	0	2.700	2.690	2.700	2.690	2.740	392,000	1,062,700	2.7110	2.700	2.690	2.700	2.690	2.740	392,000	2.7110	-0.74%
2014-04-10	0	2.720	2.700	2.720	2.680	2.760	404,000	1,092,530	2.7043	2.720	2.700	2.720	2.680	2.760	404,000	2.7043	1.49%
2014-04-09	0	2.680	2.680	2.720	2.680	2.720	429,000	1,161,440	2.7073	2.680	2.680	2.720	2.680	2.720	429,000	2.7073	-1.11%
2014-04-08	0	2.710	2.700	2.780	2.700	2.770	403,000	1,103,130	2.7373	2.710	2.700	2.780	2.700	2.770	403,000	2.7373	-2.17%
2014-04-07	0	2.770	2.720	2.780	2.710	2.780	341,000	940,740	2.7588	2.770	2.720	2.780	2.710	2.780	341,000	2.7588	-0.36%
2014-04-04	0	2.780	2.770	2.850	2.770	2.840	362,000	1,018,150	2.8126	2.780	2.770	2.850	2.770	2.840	362,000	2.8126	-0.71%
2014-04-03	0	2.800	2.800	2.810	2.800	2.840	410,000	1,158,560	2.8258	2.800	2.800	2.810	2.800	2.840	410,000	2.8258	-0.71%
2014-04-02	0	2.820	2.820	2.830	2.800	2.850	414,000	1,173,320	2.8341	2.820	2.820	2.830	2.800	2.850	414,000	2.8341	-0.35%
2014-04-01	0	2.830	2.830	2.900	2.830	2.930	429,000	1,233,590	2.8755	2.830	2.830	2.900	2.830	2.930	429,000	2.8755	-1.05%
2014-03-31	0	2.860	2.860	2.900	2.860	2.970	423,000	1,226,900	2.9005	2.860	2.860	2.900	2.860	2.970	423,000	2.9005	-2.39%
2014-03-28	0	2.930	2.920	2.930	2.920	2.970	392,000	1,154,560	2.9453	2.930	2.920	2.930	2.920	2.970	392,000	2.9453	0.34%
2014-03-27	0	2.920	2.890	2.930	2.880	2.920	368,000	1,068,390	2.9032	2.920	2.890	2.930	2.880	2.920	368,000	2.9032	1.04%
2014-03-26	0	2.890	2.880	2.930	2.880	2.990	390,000	1,147,060	2.9412	2.890	2.880	2.930	2.880	2.990	390,000	2.9412	-3.02%
2014-03-25	0	2.980	2.920	2.980	2.900	2.980	316,000	933,630	2.9545	2.980	2.920	2.980	2.900	2.980	316,000	2.9545	-0.33%
2014-03-24	0	2.990	2.960	3.000	2.960	3.000	336,000	1,001,110	2.9795	2.990	2.960	3.000	2.960	3.000	336,000	2.9795	0.34%
2014-03-21	0	2.980	2.980	3.000	2.960	3.010	322,000	963,250	2.9915	2.980	2.980	3.000	2.960	3.010	322,000	2.9915	-0.33%
2014-03-20	0	2.990	2.970	2.990	2.970	3.010	387,000	1,156,300	2.9879	2.990	2.970	2.990	2.970	3.010	387,000	2.9879	-0.33%
2014-03-19	0	3.000	2.960	3.000	2.950	3.010	392,000	1,173,610	2.9939	3.000	2.960	3.000	2.950	3.010	392,000	2.9939	0.33%
2014-03-18	0	2.990	2.980	2.990	2.960	3.000	366,000	1,091,610	2.9825	2.990	2.980	2.990	2.960	3.000	366,000	2.9825	1.70%
2014-03-17	0	2.940	2.910	2.940	2.900	2.960	336,000	989,120	2.9438	2.940	2.910	2.940	2.900	2.960	336,000	2.9438	0.68%
2014-03-14	0	2.920	2.910	2.920	2.890	2.950	403,000	1,178,710	2.9248	2.920	2.910	2.920	2.890	2.950	403,000	2.9248	0.00%
2014-03-13	0	2.920	2.920	2.950	2.500	3.000	280,000	824,370	2.9442	2.920	2.920	2.950	2.500	3.000	280,000	2.9442	-1.02%
2014-03-12	0	2.950	2.930	2.960	2.860	2.950	185,000	538,530	2.9110	2.950	2.930	2.960	2.860	2.950	185,000	2.9110	-1.34%
2014-03-11	0	2.990	2.960	2.990	2.940	3.000	277,000	824,570	2.9768	2.990	2.960	2.990	2.940	3.000	277,000	2.9768	0.67%
2014-03-10	0	2.970	2.920	2.970	2.920	3.000	110,000	326,550	2.9686	2.970	2.920	2.970	2.920	3.000	110,000	2.9686	-0.67%
2014-03-07	0	2.990	2.970	3.000	2.940	2.990	101,000	300,230	2.9726	2.990	2.970	3.000	2.940	2.990	101,000	2.9726	1.36%
2014-03-06	0	2.950	2.950	2.990	2.900	3.020	360,000	1,067,630	2.9656	2.950	2.950	2.990	2.900	3.020	360,000	2.9656	-1.99%
2014-03-05	0	3.010	3.000	3.010	2.960	3.060	335,000	1,010,440	3.0162	3.010	3.000	3.010	2.960	3.060	335,000	3.0162	-0.33%
2014-03-04	0	3.020	3.010	3.020	3.010	3.030	280,000	846,660	3.0238	3.020	3.010	3.020	3.010	3.030	280,000	3.0238	0.00%
2014-03-03	0	3.020	3.000	3.020	3.020	3.030	329,000	996,460	3.0288	3.020	3.000	3.020	3.020	3.030	329,000	3.0288	-0.33%
2014-02-28	0	3.030	3.030	3.070	2.980	3.070	231,000	699,590	3.0285	3.030	3.030	3.070	2.980	3.070	231,000	3.0285	1.34%
2014-02-27	0	2.990	2.980	3.000	2.970	3.020	323,000	968,050	2.9971	2.990	2.980	3.000	2.970	3.020	323,000	2.9971	-0.33%
2014-02-26	0	3.000	2.980	3.000	2.970	3.000	291,000	869,960	2.9896	3.000	2.980	3.000	2.970	3.000	291,000	2.9896	0.00%
2014-02-25	0	3.000	2.950	3.000	2.950	3.000	233,000	694,080	2.9789	3.000	2.950	3.000	2.950	3.000	233,000	2.9789	0.00%
2014-02-24	0	3.000	3.000	3.020	2.970	3.000	396,000	1,186,420	2.9960	3.000	3.000	3.020	2.970	3.000	396,000	2.9960	0.67%
2014-02-21	0	2.980	2.930	2.990	2.890	2.980	388,000	1,145,980	2.9536	2.980	2.930	2.990	2.890	2.980	388,000	2.9536	3.47%
2014-02-20	0	2.880	2.850	2.880	2.810	2.950	353,000	1,013,850	2.8721	2.880	2.850	2.880	2.810	2.950	353,000	2.8721	-2.37%
2014-02-19	0	2.950	2.910	2.960	2.830	3.020	183,000	542,180	2.9627	2.950	2.910	2.960	2.830	3.020	183,000	2.9627	-2.64%
2014-02-18	0	3.030	3.020	3.030	2.850	3.030	1,113,000	3,339,080	3.0001	3.030	3.020	3.030	2.850	3.030	1,113,000	3.0001	6.32%
2014-02-17	0	2.850	2.820	2.860	2.740	2.850	266,000	745,900	2.8041	2.850	2.820	2.860	2.740	2.850	266,000	2.8041	2.89%
2014-02-14	0	2.770	2.750	2.770	2.690	2.770	423,000	1,150,050	2.7188	2.770	2.750	2.770	2.690	2.770	423,000	2.7188	3.36%
2014-02-13	0	2.680	2.670	2.710	2.640	2.690	741,000	1,978,700	2.6703	2.680	2.670	2.710	2.640	2.690	741,000	2.6703	0.37%
2014-02-12	0	2.670	2.650	2.670	2.620	2.670	262,000	695,170	2.6533	2.670	2.650	2.670	2.620	2.670	262,000	2.6533	0.00%
2014-02-11	0	2.670	2.650	2.670	2.640	2.700	121,000	323,480	2.6734	2.670	2.650	2.670	2.640	2.700	121,000	2.6734	1.14%
2014-02-10	0	2.640	2.630	2.660	2.620	2.750	421,000	1,115,310	2.6492	2.640	2.630	2.660	2.620	2.750	421,000	2.6492	-0.38%
2014-02-07	0	2.650	2.650	2.660	2.560	2.660	471,000	1,239,680	2.6320	2.650	2.650	2.660	2.560	2.660	471,000	2.6320	1.92%
2014-02-06	0	2.600	2.580	2.600	2.590	2.680	474,000	1,241,170	2.6185	2.600	2.580	2.600	2.590	2.680	474,000	2.6185	-2.26%
2014-02-05	0	2.660	2.580	2.660	2.600	2.660	302,000	793,720	2.6282	2.660	2.580	2.660	2.600	2.660	302,000	2.6282	2.31%
2014-02-04	0	2.600	2.570	2.600	2.570	2.610	234,000	608,450	2.6002	2.600	2.570	2.600	2.570	2.610	234,000	2.6002	-0.38%
2014-01-30	0	2.610	2.580	2.610	2.560	2.620	347,000	903,590	2.6040	2.610	2.580	2.610	2.560	2.620	347,000	2.6040	0.38%
2014-01-29	0	2.600	2.580	2.610	2.580	2.610	401,000	1,043,270	2.6017	2.600	2.580	2.610	2.580	2.610	401,000	2.6017	0.00%
2014-01-28	0	2.600	2.570	2.600	2.540	2.620	362,000	940,480	2.5980	2.600	2.570	2.600	2.540	2.620	362,000	2.5980	0.39%
2014-01-27	0	2.590	2.550	2.600	2.530	2.590	412,000	1,053,790	2.5577	2.590	2.550	2.600	2.530	2.590	412,000	2.5577	-0.38%
2014-01-24	0	2.600	2.550	2.600	2.530	2.600	149,000	386,010	2.5907	2.600	2.550	2.600	2.530	2.600	149,000	2.5907	0.00%
2014-01-23	0	2.600	2.550	2.600	2.540	2.660	247,000	639,400	2.5887	2.600	2.550	2.600	2.540	2.660	247,000	2.5887	0.00%
2014-01-22	0	2.600	2.580	2.600	2.560	2.600	201,000	519,000	2.5821	2.600	2.580	2.600	2.560	2.600	201,000	2.5821	0.00%
2014-01-21	0	2.600	2.530	2.600	2.510	2.640	100,000	259,060	2.5906	2.600	2.530	2.600	2.510	2.640	100,000	2.5906	0.78%
2014-01-20	0	2.580	2.550	2.580	2.540	2.590	38,000	97,030	2.5534	2.580	2.550	2.580	2.540	2.590	38,000	2.5534	-0.39%
2014-01-17	0	2.590	2.530	2.570	2.570	2.600	125,000	323,620	2.5890	2.590	2.530	2.570	2.570	2.600	125,000	2.5890	-1.89%
2014-01-16	0	2.640	2.610	2.640	2.600	2.670	769,000	2,022,200	2.6296	2.640	2.610	2.640	2.600	2.670	769,000	2.6296	1.54%
2014-01-15	0	2.600	2.580	2.600	2.550	2.650	144,000	375,770	2.6095	2.600	2.580	2.600	2.550	2.650	144,000	2.6095	0.00%
2014-01-14	0	2.600	2.550	2.600	2.510	2.690	317,000	818,780	2.5829	2.600	2.550	2.600	2.510	2.690	317,000	2.5829	0.78%
2014-01-13	0	2.580	2.520	2.580	2.550	2.600	406,000	1,044,510	2.5727	2.580	2.520	2.580	2.550	2.600	406,000	2.5727	-0.77%
2014-01-10	0	2.600	2.600	2.630	2.600	2.640	313,000	824,770	2.6350	2.600	2.600	2.630	2.600	2.640	313,000	2.6350	-0.76%
2014-01-09	0	2.620	2.620	2.630	2.560	2.620	155,000	403,940	2.6061	2.620	2.620	2.630	2.560	2.620	155,000	2.6061	0.00%
2014-01-08	0	2.620	2.620	2.660	2.600	2.660	162,000	426,860	2.6349	2.620	2.620	2.660	2.600	2.660	162,000	2.6349	0.38%
2014-01-07	0	2.610	2.610	2.650	2.610	2.610	42,000	109,620	2.6100	2.610	2.610	2.650	2.610	2.610	42,000	2.6100	0.00%
2014-01-06	0	2.610	2.610	2.650	2.600	2.660	134,000	350,880	2.6185	2.610	2.610	2.650	2.600	2.660	134,000	2.6185	-1.88%
2014-01-03	0	2.660	2.650	2.660	2.660	2.690	158,000	421,870	2.6701	2.660	2.650	2.660	2.660	2.690	158,000	2.6701	-2.56%
2014-01-02	0	2.730	2.730	2.770	2.700	2.720	26,000	70,320	2.7046	2.730	2.730	2.770	2.700	2.720	26,000	2.7046	-0.73%
2013-12-31	0	2.750	2.750	2.800	2.730	2.780	89,000	243,580	2.7369	2.750	2.750	2.800	2.730	2.780	89,000	2.7369	0.73%
2013-12-30	0	2.730	2.720	2.730	2.680	2.730	285,000	768,540	2.6966	2.730	2.720	2.730	2.680	2.730	285,000	2.6966	0.00%
2013-12-27	0	2.730	2.710	2.730	2.700	2.740	79,000	214,590	2.7163	2.730	2.710	2.730	2.700	2.740	79,000	2.7163	-2.50%
2013-12-24	0	2.800	2.790	2.890	2.720	2.800	94,000	259,540	2.7611	2.800	2.790	2.890	2.720	2.800	94,000	2.7611	0.00%
2013-12-23	0	2.800	2.740	2.800	2.720	2.820	27,000	74,660	2.7652	2.800	2.740	2.800	2.720	2.820	27,000	2.7652	-1.75%
2013-12-20	0	2.850	2.810	2.850	2.700	2.850	421,000	1,169,870	2.7788	2.850	2.810	2.850	2.700	2.850	421,000	2.7788	1.79%
2013-12-19	0	2.800	2.800	2.810	2.770	2.830	318,000	885,250	2.7838	2.800	2.800	2.810	2.770	2.830	318,000	2.7838	0.00%
2013-12-18	0	2.800	2.730	2.800	2.760	2.850	88,000	247,950	2.8176	2.800	2.730	2.800	2.760	2.850	88,000	2.8176	2.56%
2013-12-17	0	2.730	2.730	2.760	2.630	2.750	1,928,000	5,186,070	2.6899	2.730	2.730	2.760	2.630	2.750	1,928,000	2.6899	0.37%
2013-12-16	0	2.720	2.720	2.740	2.720	2.750	177,000	484,140	2.7353	2.720	2.720	2.740	2.720	2.750	177,000	2.7353	-2.16%
2013-12-13	0	2.780	2.780	2.800	2.780	2.850	223,000	622,570	2.7918	2.780	2.780	2.800	2.780	2.850	223,000	2.7918	0.00%
2013-12-12	0	2.780	2.770	2.800	2.770	2.850	2,386,000	6,663,970	2.7929	2.780	2.770	2.800	2.770	2.850	2,386,000	2.7929	-2.46%
2013-12-11	0	2.850	2.850	2.860	2.850	2.900	320,000	915,020	2.8594	2.850	2.850	2.860	2.850	2.900	320,000	2.8594	-3.39%
2013-12-10	0	2.950	2.930	2.950	2.900	2.950	309,000	908,850	2.9413	2.950	2.930	2.950	2.900	2.950	309,000	2.9413	0.34%
2013-12-09	0	2.940	2.910	2.950	2.900	3.000	496,000	1,451,190	2.9258	2.940	2.910	2.950	2.900	3.000	496,000	2.9258	-1.67%
2013-12-06	0	2.990	2.990	3.000	2.820	3.000	631,000	1,866,340	2.9577	2.990	2.990	3.000	2.820	3.000	631,000	2.9577	1.70%
2013-12-05	0	2.940	2.920	2.940	2.840	3.010	934,000	2,760,670	2.9557	2.940	2.920	2.940	2.840	3.010	934,000	2.9557	-3.29%
2013-12-04	0	3.040	3.030	3.040	3.020	3.090	286,000	865,730	3.0270	3.040	3.030	3.040	3.020	3.090	286,000	3.0270	-0.33%
2013-12-03	0	3.050	3.050	3.060	3.020	3.070	213,000	648,470	3.0445	3.050	3.050	3.060	3.020	3.070	213,000	3.0445	-1.29%
2013-12-02	0	3.090	3.080	3.090	2.900	3.150	3,269,000	9,935,650	3.0394	3.090	3.080	3.090	2.900	3.150	3,269,000	3.0394	0.98%
2013-11-29	0	3.060	3.060	3.070	3.040	3.100	3,711,000	11,348,090	3.0580	3.060	3.060	3.070	3.040	3.100	3,711,000	3.0580	-0.65%
2013-11-28	0	3.080	3.080	3.090	3.080	3.190	30,448,000	94,768,890	3.1125	3.080	3.080	3.090	3.080	3.190	30,448,000	3.1125

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---