Prices and Webb-site Total Returns

ShiFang Holding Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01831	2010-12-03			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-03	0	0.290	0.275	0.290	0.270	0.290	530,000	145,850	0.2752	0.290	0.275	0.290	0.270	0.290	530,000	0.2752	0.00%
2025-10-31	0	0.290	0.270	0.290	0.248	0.295	835,000	236,305	0.2830	0.290	0.270	0.290	0.248	0.295	835,000	0.2830	16.47%
2025-10-30	0	0.249	0.243	0.260	0.248	0.250	173,750	43,252	0.2489	0.249	0.243	0.260	0.248	0.250	173,750	0.2489	7.79%
2025-10-28	0	0.231	0.231	0.250	0.231	0.231	10,000	2,310	0.2310	0.231	0.231	0.250	0.231	0.231	10,000	0.2310	-5.71%
2025-10-27	0	0.245	0.230	0.249	0.223	0.250	361,750	87,730	0.2425	0.245	0.230	0.249	0.223	0.250	361,750	0.2425	9.87%
2025-10-24	0	0.223	0.223	0.241	0.200	0.270	2,145,000	489,230	0.2281	0.223	0.223	0.241	0.200	0.270	2,145,000	0.2281	5.69%
2025-10-23	0	0.211	0.202	0.213	0.210	0.211	140,000	29,420	0.2101	0.211	0.202	0.213	0.210	0.211	140,000	0.2101	4.46%
2025-10-22	0	0.202	0.196	0.212	0.202	0.217	190,000	39,520	0.2080	0.202	0.196	0.212	0.202	0.217	190,000	0.2080	1.00%
2025-10-21	0	0.200	0.200	0.212	0.200	0.235	720,000	155,540	0.2160	0.200	0.200	0.212	0.200	0.235	720,000	0.2160	-18.37%
2025-10-20	0	0.245	0.226	0.245	0.225	0.248	340,000	78,770	0.2317	0.245	0.226	0.245	0.225	0.248	340,000	0.2317	3.81%
2025-10-17	0	0.236	0.220	0.243	0.235	0.243	210,000	50,600	0.2410	0.236	0.220	0.243	0.235	0.243	210,000	0.2410	-2.48%
2025-10-16	0	0.242	0.215	0.242	0.202	0.248	495,000	109,860	0.2219	0.242	0.215	0.242	0.202	0.248	495,000	0.2219	-2.42%
2025-10-15	0	0.248	0.230	0.248	0.248	0.248	78,500	19,468	0.2480	0.248	0.230	0.248	0.248	0.248	78,500	0.2480	-0.40%
2025-10-14	0	0.249	0.211	0.249	0.230	0.249	140,000	33,150	0.2368	0.249	0.211	0.249	0.230	0.249	140,000	0.2368	-0.40%
2025-10-13	0	0.250	0.230	0.255	0.250	0.255	50,000	12,600	0.2520	0.250	0.230	0.255	0.250	0.255	50,000	0.2520	-1.96%
2025-10-10	0	0.255	0.240	0.255	0.249	0.275	1,420,000	362,390	0.2552	0.255	0.240	0.255	0.249	0.275	1,420,000	0.2552	-7.27%
2025-10-09	0	0.275	0.275	0.280	0.275	0.280	750,000	208,150	0.2775	0.275	0.275	0.280	0.275	0.280	750,000	0.2775	-3.51%
2025-10-08	0	0.285	0.270	0.295	0.285	0.285	220,000	62,700	0.2850	0.285	0.270	0.295	0.285	0.285	220,000	0.2850	1.79%
2025-10-06	0	0.280	0.270	0.280	0.270	0.285	60,000	16,600	0.2767	0.280	0.270	0.280	0.270	0.285	60,000	0.2767	-3.45%
2025-10-03	0	0.290	0.275	0.290	0.290	0.290	90,000	26,100	0.2900	0.290	0.275	0.290	0.290	0.290	90,000	0.2900	0.00%
2025-10-02	0	0.290	0.275	0.290	0.285	0.290	230,000	66,600	0.2896	0.290	0.275	0.290	0.285	0.290	230,000	0.2896	1.75%
2025-09-30	0	0.285	0.280	0.285	0.280	0.315	890,000	253,950	0.2853	0.285	0.280	0.285	0.280	0.315	890,000	0.2853	-3.39%
2025-09-29	0	0.295	0.275	0.295	0.275	0.295	822,500	237,775	0.2891	0.295	0.275	0.295	0.275	0.295	822,500	0.2891	5.36%
2025-09-26	0	0.280	0.280	0.290	0.270	0.285	340,000	95,000	0.2794	0.280	0.280	0.290	0.270	0.285	340,000	0.2794	-1.75%
2025-09-25	0	0.285	0.275	0.290	0.270	0.305	2,000,000	574,050	0.2870	0.285	0.275	0.290	0.270	0.305	2,000,000	0.2870	-13.64%
2025-09-24	0	0.330	0.300	0.330	0.275	0.345	4,267,500	1,323,875	0.3102	0.330	0.300	0.330	0.275	0.345	4,267,500	0.3102	10.00%
2025-09-23	0	0.300	0.285	0.305	0.290	0.300	120,000	35,300	0.2942	0.300	0.285	0.305	0.290	0.300	120,000	0.2942	0.00%
2025-09-22	0	0.300	0.290	0.300	0.290	0.300	270,000	80,900	0.2996	0.300	0.290	0.300	0.290	0.300	270,000	0.2996	0.00%
2025-09-19	0	0.300	0.285	0.305	0.275	0.300	297,750	88,842	0.2984	0.300	0.285	0.305	0.275	0.300	297,750	0.2984	3.45%
2025-09-18	0	0.290	0.285	0.300	0.285	0.365	1,520,000	459,950	0.3026	0.290	0.285	0.300	0.285	0.365	1,520,000	0.3026	-1.69%
2025-09-17	0	0.295	0.290	0.305	0.285	0.305	820,000	242,550	0.2958	0.295	0.290	0.305	0.285	0.305	820,000	0.2958	1.72%
2025-09-16	0	0.290	0.290	0.300	0.290	0.315	1,147,500	342,912	0.2988	0.290	0.290	0.300	0.290	0.315	1,147,500	0.2988	-1.69%
2025-09-15	0	0.295	0.295	0.300	0.295	0.370	1,632,500	498,700	0.3055	0.295	0.295	0.300	0.295	0.370	1,632,500	0.3055	-4.84%
2025-09-12	0	0.310	0.295	0.310	0.315	0.315	150,000	45,250	0.3017	0.310	0.295	0.310	0.315	0.315	150,000	0.3017	5.08%
2025-09-11	0	0.295	0.295	0.310	0.285	0.310	611,500	183,242	0.2997	0.295	0.295	0.310	0.285	0.310	611,500	0.2997	3.51%
2025-09-10	0	0.285	0.285	0.300	0.285	0.305	610,000	181,650	0.2978	0.285	0.285	0.300	0.285	0.305	610,000	0.2978	-6.56%
2025-09-09	0	0.305	0.305	0.315	0.305	0.305	172,500	52,575	0.3048	0.305	0.305	0.315	0.305	0.305	172,500	0.3048	-3.17%
2025-09-08	0	0.315	0.300	0.315	0.315	0.320	332,500	104,750	0.3150	0.315	0.300	0.315	0.315	0.320	332,500	0.3150	-3.08%
2025-09-05	0	0.325	0.300	0.325	0.295	0.325	60,000	18,000	0.3000	0.325	0.300	0.325	0.295	0.325	60,000	0.3000	8.33%
2025-09-04	0	0.300	0.290	0.320	0.300	0.315	690,000	210,450	0.3050	0.300	0.290	0.320	0.300	0.315	690,000	0.3050	-1.64%
2025-09-03	0	0.305	0.305	0.330	0.300	0.365	2,045,000	687,300	0.3361	0.305	0.305	0.330	0.300	0.365	2,045,000	0.3361	1.67%
2025-09-02	0	0.300	0.300	0.315	0.280	0.310	265,250	77,958	0.2939	0.300	0.300	0.315	0.280	0.310	265,250	0.2939	-3.23%
2025-09-01	0	0.310	0.310	0.315	0.305	0.340	450,000	142,550	0.3168	0.310	0.310	0.315	0.305	0.340	450,000	0.3168	-8.82%
2025-08-29	0	0.340	0.340	0.350	0.325	0.375	2,075,500	721,693	0.3477	0.340	0.340	0.350	0.325	0.375	2,075,500	0.3477	0.00%
2025-08-28	0	0.340	0.320	0.330	0.295	0.355	1,190,000	380,950	0.3201	0.340	0.320	0.330	0.295	0.355	1,190,000	0.3201	15.25%
2025-08-27	0	0.295	0.295	0.310	0.290	0.340	5,010,000	1,555,800	0.3105	0.295	0.295	0.310	0.290	0.340	5,010,000	0.3105	-13.24%
2025-08-26	0	0.340	0.335	0.345	0.325	0.395	6,025,000	2,184,900	0.3626	0.340	0.335	0.345	0.325	0.395	6,025,000	0.3626	-4.23%
2025-08-25	0	0.355	0.345	0.355	0.245	0.370	9,925,750	3,137,862	0.3161	0.355	0.345	0.355	0.245	0.370	9,925,750	0.3161	44.90%
2025-08-22	0	0.245	0.240	0.250	0.233	0.280	2,456,000	602,410	0.2453	0.245	0.240	0.250	0.233	0.280	2,456,000	0.2453	-0.81%
2025-08-21	0	0.247	0.233	0.248	0.202	0.250	3,186,250	728,292	0.2286	0.247	0.233	0.248	0.202	0.250	3,186,250	0.2286	22.89%
2025-08-20	0	0.201	0.200	0.209	0.199	0.201	580,000	115,880	0.1998	0.201	0.200	0.209	0.199	0.201	580,000	0.1998	-3.83%
2025-08-19	0	0.209	0.201	0.209	0.199	0.220	2,530,750	519,452	0.2053	0.209	0.201	0.209	0.199	0.220	2,530,750	0.2053	4.50%
2025-08-18	0	0.200	0.200	0.210	0.188	0.225	6,414,500	1,331,255	0.2075	0.200	0.200	0.210	0.188	0.225	6,414,500	0.2075	11.73%
2025-08-15	0	0.179	-	0.179	0.176	0.184	800,000	145,570	0.1820	0.179	-	0.179	0.176	0.184	800,000	0.1820	-2.72%
2025-08-14	0	0.184	0.163	0.184	0.180	0.191	1,430,000	265,660	0.1858	0.184	0.163	0.184	0.180	0.191	1,430,000	0.1858	-3.16%
2025-08-13	0	0.190	0.182	0.189	0.180	0.210	2,862,500	546,787	0.1910	0.190	0.182	0.189	0.180	0.210	2,862,500	0.1910	-10.80%
2025-08-12	0	0.213	0.210	0.213	0.150	0.250	10,207,150	2,081,577	0.2039	0.213	0.210	0.213	0.150	0.250	10,207,150	0.2039	56.62%
2025-08-11	0	0.136	0.129	0.140	0.136	0.136	160,000	21,760	0.1360	0.136	0.129	0.140	0.136	0.136	160,000	0.1360	5.43%
2025-08-08	0	0.129	0.129	0.130	0.125	0.130	220,000	27,970	0.1271	0.129	0.129	0.130	0.125	0.130	220,000	0.1271	8.40%
2025-08-07	0	0.119	0.118	0.136	0.119	0.119	100,000	11,900	0.1190	0.119	0.118	0.136	0.119	0.119	100,000	0.1190	-2.46%
2025-08-06	0	0.122	0.122	0.138	-	-	0	0	-	0.122	0.122	0.138	-	-	0	-	0.00%
2025-08-05	0	0.122	0.122	0.140	0.111	0.123	2,475,750	294,955	0.1191	0.122	0.122	0.140	0.111	0.123	2,475,750	0.1191	-6.15%
2025-08-04	0	0.130	0.122	0.140	-	-	0	0	-	0.130	0.122	0.140	-	-	0	-	0.00%
2025-08-01	0	0.130	0.122	0.140	-	-	0	0	-	0.130	0.122	0.140	-	-	0	-	0.00%
2025-07-31	0	0.130	0.130	0.137	0.130	0.140	115,000	15,620	0.1358	0.130	0.130	0.137	0.130	0.140	115,000	0.1358	1.56%
2025-07-30	0	0.128	0.128	0.135	0.128	0.130	130,000	16,760	0.1289	0.128	0.128	0.135	0.128	0.130	130,000	0.1289	-1.54%
2025-07-29	0	0.130	0.130	0.139	0.127	0.140	2,490,000	342,150	0.1374	0.130	0.130	0.139	0.127	0.140	2,490,000	0.1374	4.00%
2025-07-28	0	0.125	0.120	0.127	0.125	0.125	118,750	14,756	0.1243	0.125	0.120	0.127	0.125	0.125	118,750	0.1243	0.00%
2025-07-25	0	0.125	0.124	0.130	0.124	0.140	280,000	35,190	0.1257	0.125	0.124	0.130	0.124	0.140	280,000	0.1257	0.00%
2025-07-24	0	0.125	0.120	0.134	-	-	0	0	-	0.125	0.120	0.134	-	-	0	-	0.00%
2025-07-23	0	0.125	0.123	0.125	0.125	0.137	410,000	52,270	0.1275	0.125	0.123	0.125	0.125	0.137	410,000	0.1275	-9.42%
2025-07-22	0	0.138	0.128	0.132	0.127	0.138	105,000	13,570	0.1292	0.138	0.128	0.132	0.127	0.138	105,000	0.1292	-1.43%
2025-07-21	0	0.140	0.124	0.140	0.122	0.145	205,500	27,019	0.1315	0.140	0.124	0.140	0.122	0.145	205,500	0.1315	7.69%
2025-07-18	0	0.130	0.126	0.130	0.122	0.133	180,000	22,810	0.1267	0.130	0.126	0.130	0.122	0.133	180,000	0.1267	-3.70%
2025-07-17	0	0.135	0.121	0.134	0.130	0.155	1,900,000	268,800	0.1415	0.135	0.121	0.134	0.130	0.155	1,900,000	0.1415	-6.90%
2025-07-16	0	0.145	0.132	0.145	0.113	0.164	1,712,500	234,292	0.1368	0.145	0.132	0.145	0.113	0.164	1,712,500	0.1368	19.83%
2025-07-15	0	0.121	0.110	0.128	-	-	0	0	-	0.121	0.110	0.128	-	-	0	-	0.00%
2025-07-14	0	0.121	0.113	0.121	-	-	0	0	-	0.121	0.113	0.121	-	-	0	-	-1.63%
2025-07-11	0	0.123	0.115	0.123	0.118	0.129	450,000	53,210	0.1182	0.123	0.115	0.123	0.118	0.129	450,000	0.1182	11.82%
2025-07-10	0	0.110	0.110	0.130	-	-	0	0	-	0.110	0.110	0.130	-	-	0	-	1.85%
2025-07-09	0	0.108	0.108	0.128	0.108	0.108	50,000	5,400	0.1080	0.108	0.108	0.128	0.108	0.108	50,000	0.1080	-0.92%
2025-07-08	0	0.109	0.109	0.129	0.109	0.111	29,000	3,091	0.1066	0.109	0.109	0.129	0.109	0.111	29,000	0.1066	-1.80%
2025-07-07	0	0.111	0.111	0.120	0.107	0.120	790,000	85,500	0.1082	0.111	0.111	0.120	0.107	0.120	790,000	0.1082	-5.93%
2025-07-04	0	0.118	0.113	0.119	0.113	0.122	340,000	40,660	0.1196	0.118	0.113	0.119	0.113	0.122	340,000	0.1196	-6.35%
2025-07-03	0	0.126	0.115	0.127	0.104	0.129	360,000	45,020	0.1251	0.126	0.115	0.127	0.104	0.129	360,000	0.1251	6.78%
2025-07-02	0	0.118	0.117	0.125	-	-	0	0	-	0.118	0.117	0.125	-	-	0	-	0.00%
2025-06-30	0	0.118	0.118	0.134	0.117	0.118	680,000	80,190	0.1179	0.118	0.118	0.134	0.117	0.118	680,000	0.1179	0.00%
2025-06-27	0	0.118	0.102	0.118	-	-	0	0	-	0.118	0.102	0.118	-	-	0	-	0.00%
2025-06-26	0	0.118	0.103	0.118	0.110	0.118	320,000	36,090	0.1128	0.118	0.103	0.118	0.110	0.118	320,000	0.1128	-0.84%
2025-06-25	0	0.119	0.115	0.119	0.118	0.139	440,000	53,120	0.1207	0.119	0.115	0.119	0.118	0.139	440,000	0.1207	-9.85%
2025-06-24	0	0.132	0.112	0.132	0.140	0.140	30,000	4,200	0.1400	0.132	0.112	0.132	0.140	0.140	30,000	0.1400	10.00%
2025-06-23	0	0.120	0.103	0.120	-	-	0	0	-	0.120	0.103	0.120	-	-	0	-	0.00%
2025-06-20	0	0.120	0.112	0.120	0.120	0.130	30,000	3,700	0.1233	0.120	0.112	0.120	0.120	0.130	30,000	0.1233	0.00%
2025-06-19	0	0.120	0.110	0.120	0.125	0.126	30,000	3,770	0.1257	0.120	0.110	0.120	0.125	0.126	30,000	0.1257	-3.23%
2025-06-18	0	0.124	0.114	0.124	0.119	0.140	220,000	27,010	0.1228	0.124	0.114	0.124	0.119	0.140	220,000	0.1228	-0.80%
2025-06-17	0	0.125	0.112	0.125	0.111	0.130	300,000	35,520	0.1184	0.125	0.112	0.125	0.111	0.130	300,000	0.1184	-4.58%
2025-06-16	0	0.131	0.117	0.131	0.110	0.138	1,150,000	140,040	0.1218	0.131	0.117	0.131	0.110	0.138	1,150,000	0.1218	13.91%
2025-06-13	0	0.115	0.108	0.115	0.115	0.115	40,000	4,600	0.1150	0.115	0.108	0.115	0.115	0.115	40,000	0.1150	4.55%
2025-06-12	0	0.110	0.096	0.120	0.110	0.110	60,000	6,600	0.1100	0.110	0.096	0.120	0.110	0.110	60,000	0.1100	0.00%
2025-06-11	0	0.110	0.096	0.110	-	-	250	23	0.0920	0.110	0.096	0.110	-	-	250	0.0920	0.00%
2025-06-10	0	0.110	0.110	0.116	0.098	0.122	907,514	97,370	0.1073	0.110	0.110	0.116	0.098	0.122	907,514	0.1073	12.24%
2025-06-09	0	0.098	0.098	0.105	0.098	0.098	80,000	7,840	0.0980	0.098	0.098	0.105	0.098	0.098	80,000	0.0980	2.08%
2025-06-06	0	0.096	0.096	0.104	0.094	0.094	15,000	1,380	0.0920	0.096	0.096	0.104	0.094	0.094	15,000	0.0920	-2.04%
2025-06-05	0	0.098	0.093	0.103	0.094	0.098	220,000	21,080	0.0958	0.098	0.093	0.103	0.094	0.098	220,000	0.0958	4.26%
2025-06-04	0	0.094	0.093	0.101	0.094	0.094	110,000	10,340	0.0940	0.094	0.093	0.101	0.094	0.094	110,000	0.0940	-4.08%
2025-06-03	0	0.098	0.098	0.105	0.096	0.098	135,000	13,130	0.0973	0.098	0.098	0.105	0.096	0.098	135,000	0.0973	-2.00%
2025-06-02	0	0.100	0.095	0.100	-	-	2,500	220	0.0880	0.100	0.095	0.100	-	-	2,500	0.0880	-0.99%
2025-05-30	0	0.101	0.090	0.105	-	-	0	0	-	0.101	0.090	0.105	-	-	0	-	0.00%
2025-05-29	0	0.101	0.095	0.107	-	-	0	0	-	0.101	0.095	0.107	-	-	0	-	0.00%
2025-05-28	0	0.101	0.096	0.108	0.101	0.101	10,000	1,010	0.1010	0.101	0.096	0.108	0.101	0.101	10,000	0.1010	-0.98%
2025-05-27	0	0.102	0.097	0.108	-	-	0	0	-	0.102	0.097	0.108	-	-	0	-	0.00%
2025-05-26	0	0.102	0.095	0.102	-	-	0	0	-	0.102	0.095	0.102	-	-	0	-	-0.97%
2025-05-23	0	0.103	0.093	0.103	0.103	0.103	90,000	9,270	0.1030	0.103	0.093	0.103	0.103	0.103	90,000	0.1030	11.96%
2025-05-22	0	0.092	0.092	0.103	-	-	0	0	-	0.092	0.092	0.103	-	-	0	-	2.22%
2025-05-21	0	0.090	0.087	0.102	-	-	0	0	-	0.090	0.087	0.102	-	-	0	-	0.00%
2025-05-20	0	0.090	0.087	0.100	0.090	0.095	250,000	23,000	0.0920	0.090	0.087	0.100	0.090	0.095	250,000	0.0920	-5.26%
2025-05-19	0	0.095	0.086	0.095	0.093	0.095	413,050	38,660	0.0936	0.095	0.086	0.095	0.093	0.095	413,050	0.0936	1.06%
2025-05-16	0	0.094	0.090	0.096	-	-	0	0	-	0.094	0.090	0.096	-	-	0	-	0.00%
2025-05-15	0	0.094	0.087	0.094	-	-	0	0	-	0.094	0.087	0.094	-	-	0	-	-1.05%
2025-05-14	0	0.095	0.090	0.095	-	-	250	20	0.0800	0.095	0.090	0.095	-	-	250	0.0800	0.00%
2025-05-13	0	0.095	0.084	0.095	0.085	0.096	140,000	13,200	0.0943	0.095	0.084	0.095	0.085	0.096	140,000	0.0943	11.76%
2025-05-12	0	0.085	0.083	0.088	-	-	5,000	375	0.0750	0.085	0.083	0.088	-	-	5,000	0.0750	0.00%
2025-05-09	0	0.085	0.085	0.093	0.084	0.085	200,000	16,910	0.0846	0.085	0.085	0.093	0.084	0.085	200,000	0.0846	1.19%
2025-05-08	0	0.084	0.082	0.091	0.084	0.084	50,000	4,200	0.0840	0.084	0.082	0.091	0.084	0.084	50,000	0.0840	0.00%
2025-05-07	0	0.084	0.084	0.090	0.083	0.089	32,500	2,752	0.0847	0.084	0.084	0.090	0.083	0.089	32,500	0.0847	-5.62%
2025-05-06	0	0.089	0.085	0.089	-	-	0	0	-	0.089	0.085	0.089	-	-	0	-	0.00%
2025-05-02	0	0.089	0.086	0.093	-	-	0	0	-	0.089	0.086	0.093	-	-	0	-	0.00%
2025-04-30	0	0.089	0.089	0.095	0.089	0.089	70,500	6,272	0.0890	0.089	0.089	0.095	0.089	0.089	70,500	0.0890	2.30%
2025-04-29	0	0.087	0.087	0.096	0.087	0.087	100,000	8,700	0.0870	0.087	0.087	0.096	0.087	0.087	100,000	0.0870	-8.42%
2025-04-28	0	0.095	0.087	0.103	-	-	0	0	-	0.095	0.087	0.103	-	-	0	-	0.00%
2025-04-25	0	0.095	0.084	0.097	-	-	0	0	-	0.095	0.084	0.097	-	-	0	-	0.00%
2025-04-24	0	0.095	0.090	0.096	0.095	0.095	480,000	45,600	0.0950	0.095	0.090	0.096	0.095	0.095	480,000	0.0950	3.26%
2025-04-23	0	0.092	0.087	0.093	0.084	0.092	825,000	72,280	0.0876	0.092	0.087	0.093	0.084	0.092	825,000	0.0876	15.00%
2025-04-22	0	0.080	0.080	0.089	-	-	0	0	-	0.080	0.080	0.089	-	-	0	-	0.00%
2025-04-17	0	0.080	0.074	0.090	-	-	0	0	-	0.080	0.074	0.090	-	-	0	-	0.00%
2025-04-16	0	0.080	0.080	0.082	-	-	0	0	-	0.080	0.080	0.082	-	-	0	-	0.00%
2025-04-15	0	0.080	0.080	0.087	0.080	0.080	10,000	800	0.0800	0.080	0.080	0.087	0.080	0.080	10,000	0.0800	0.00%
2025-04-14	0	0.080	0.080	0.085	-	-	0	0	-	0.080	0.080	0.085	-	-	0	-	0.00%
2025-04-11	0	0.080	0.077	0.084	-	-	0	0	-	0.080	0.077	0.084	-	-	0	-	0.00%
2025-04-10	0	0.080	0.077	0.083	0.080	0.081	100,000	8,010	0.0801	0.080	0.077	0.083	0.080	0.081	100,000	0.0801	3.90%
2025-04-09	0	0.077	0.077	0.084	0.073	0.076	210,000	15,650	0.0745	0.077	0.077	0.084	0.073	0.076	210,000	0.0745	5.48%
2025-04-08	0	0.073	0.071	0.083	-	-	0	0	-	0.073	0.071	0.083	-	-	0	-	0.00%
2025-04-07	0	0.073	0.073	0.082	0.073	0.073	40,000	2,920	0.0730	0.073	0.073	0.082	0.073	0.073	40,000	0.0730	-8.75%
2025-04-03	0	0.080	0.079	0.085	-	-	0	0	-	0.080	0.079	0.085	-	-	0	-	0.00%
2025-04-02	0	0.080	0.080	0.083	0.080	0.081	300,000	24,040	0.0801	0.080	0.080	0.083	0.080	0.081	300,000	0.0801	-3.61%
2025-04-01	0	0.083	0.080	0.088	-	-	7,500	532	0.0709	0.083	0.080	0.088	-	-	7,500	0.0709	0.00%
2025-03-31	0	0.083	0.082	0.089	0.080	0.091	1,085,000	89,435	0.0824	0.083	0.082	0.089	0.080	0.091	1,085,000	0.0824	-9.78%
2025-03-28	0	0.092	0.092	0.100	-	-	0	0	-	0.092	0.092	0.100	-	-	0	-	0.00%
2025-03-27	0	0.092	0.092	0.102	0.092	0.092	120,000	11,040	0.0920	0.092	0.092	0.102	0.092	0.092	120,000	0.0920	1.10%
2025-03-26	0	0.091	0.091	0.095	0.090	0.097	500,000	46,080	0.0922	0.091	0.091	0.095	0.090	0.097	500,000	0.0922	-6.19%
2025-03-25	0	0.097	0.097	0.103	0.095	0.097	125,000	12,050	0.0964	0.097	0.097	0.103	0.095	0.097	125,000	0.0964	-5.83%
2025-03-24	0	0.103	0.098	0.103	-	-	0	0	-	0.103	0.098	0.103	-	-	0	-	-0.96%
2025-03-21	0	0.104	0.104	0.108	0.104	0.104	180,000	18,720	0.1040	0.104	0.104	0.108	0.104	0.104	180,000	0.1040	0.00%
2025-03-20	0	0.104	0.104	0.109	0.094	0.110	1,050,000	109,710	0.1045	0.104	0.104	0.109	0.094	0.110	1,050,000	0.1045	10.64%
2025-03-19	0	0.094	0.093	0.094	0.094	0.113	940,000	94,360	0.1004	0.094	0.093	0.094	0.094	0.113	940,000	0.1004	-4.08%
2025-03-18	0	0.098	0.098	0.100	0.095	0.103	800,000	80,640	0.1008	0.098	0.098	0.100	0.095	0.103	800,000	0.1008	-3.92%
2025-03-17	0	0.102	0.098	0.102	0.095	0.113	1,160,000	118,400	0.1021	0.102	0.098	0.102	0.095	0.113	1,160,000	0.1021	-9.73%
2025-03-14	0	0.113	0.112	0.118	0.106	0.134	2,990,000	346,560	0.1159	0.113	0.112	0.118	0.106	0.134	2,990,000	0.1159	-13.08%
2025-03-13	0	0.130	0.127	0.130	0.098	0.159	18,023,250	2,478,816	0.1375	0.130	0.127	0.130	0.098	0.159	18,023,250	0.1375	41.30%
2025-03-12	0	0.092	0.088	0.095	-	-	0	0	-	0.092	0.088	0.095	-	-	0	-	0.00%
2025-03-11	0	0.092	0.087	0.096	0.092	0.098	2,220,000	207,500	0.0935	0.092	0.087	0.096	0.092	0.098	2,220,000	0.0935	5.75%
2025-03-10	0	0.087	0.082	0.087	-	-	0	0	-	0.087	0.082	0.087	-	-	0	-	0.00%
2025-03-07	0	0.087	0.085	0.089	0.078	0.096	1,562,500	141,065	0.0903	0.087	0.085	0.089	0.078	0.096	1,562,500	0.0903	4.82%
2025-03-06	0	0.083	0.081	0.086	0.083	0.099	760,000	64,640	0.0851	0.083	0.081	0.086	0.083	0.099	760,000	0.0851	-6.74%
2025-03-05	0	0.089	0.082	0.089	-	-	0	0	-	0.089	0.082	0.089	-	-	0	-	0.00%
2025-03-04	0	0.089	0.080	0.089	-	-	0	0	-	0.089	0.080	0.089	-	-	0	-	0.00%
2025-03-03	0	0.089	0.083	0.089	0.085	0.100	160,000	14,420	0.0901	0.089	0.083	0.089	0.085	0.100	160,000	0.0901	5.95%
2025-02-28	0	0.084	0.077	0.084	-	-	0	0	-	0.084	0.077	0.084	-	-	0	-	0.00%
2025-02-27	0	0.084	0.077	0.084	0.077	0.084	440,000	35,880	0.0815	0.084	0.077	0.084	0.077	0.084	440,000	0.0815	6.33%
2025-02-26	0	0.079	0.076	0.083	0.076	0.090	1,370,250	110,209	0.0804	0.079	0.076	0.083	0.076	0.090	1,370,250	0.0804	-9.20%
2025-02-25	0	0.087	0.078	0.087	0.077	0.088	120,000	9,750	0.0813	0.087	0.078	0.087	0.077	0.088	120,000	0.0813	-1.14%
2025-02-24	0	0.088	0.078	0.088	-	-	0	0	-	0.088	0.078	0.088	-	-	0	-	0.00%
2025-02-21	0	0.088	0.075	0.088	0.074	0.089	220,000	18,090	0.0822	0.088	0.075	0.088	0.074	0.089	220,000	0.0822	1.15%
2025-02-20	0	0.087	0.078	0.087	-	-	0	0	-	0.087	0.078	0.087	-	-	0	-	0.00%
2025-02-19	0	0.087	0.078	0.087	-	-	0	0	-	0.087	0.078	0.087	-	-	0	-	-1.14%
2025-02-18	0	0.088	0.079	0.088	0.084	0.088	55,000	4,715	0.0857	0.088	0.079	0.088	0.084	0.088	55,000	0.0857	-1.12%
2025-02-17	0	0.089	0.080	0.089	0.074	0.090	1,392,500	120,480	0.0865	0.089	0.080	0.089	0.074	0.090	1,392,500	0.0865	11.25%
2025-02-14	0	0.080	0.074	0.081	0.070	0.084	3,350,000	252,140	0.0753	0.080	0.074	0.081	0.070	0.084	3,350,000	0.0753	-5.88%
2025-02-13	0	0.085	0.082	0.088	0.085	0.085	80,000	6,800	0.0850	0.085	0.082	0.088	0.085	0.085	80,000	0.0850	-1.16%
2025-02-12	0	0.086	0.086	0.091	0.084	0.092	640,000	56,960	0.0890	0.086	0.086	0.091	0.084	0.092	640,000	0.0890	-7.53%
2025-02-11	0	0.093	0.083	0.094	0.081	0.093	110,000	9,030	0.0821	0.093	0.083	0.094	0.081	0.093	110,000	0.0821	3.33%
2025-02-10	0	0.090	0.083	0.093	-	-	0	0	-	0.090	0.083	0.093	-	-	0	-	0.00%
2025-02-07	0	0.090	0.081	0.092	0.082	0.090	820,000	72,550	0.0885	0.090	0.081	0.092	0.082	0.090	820,000	0.0885	0.00%
2025-02-06	0	0.090	0.085	0.090	0.078	0.091	170,000	14,630	0.0861	0.090	0.085	0.090	0.078	0.091	170,000	0.0861	0.00%
2025-02-05	0	0.090	0.081	0.090	0.083	0.095	100,000	8,980	0.0898	0.090	0.081	0.090	0.083	0.095	100,000	0.0898	7.14%
2025-02-04	0	0.084	0.084	0.093	0.083	0.083	30,000	2,560	0.0853	0.084	0.084	0.093	0.083	0.083	30,000	0.0853	-5.62%
2025-02-03	0	0.089	0.083	0.090	0.079	0.095	1,152,500	101,467	0.0880	0.089	0.083	0.090	0.079	0.095	1,152,500	0.0880	0.00%
2025-01-28	0	0.089	0.080	0.090	0.074	0.100	2,884,000	240,352	0.0833	0.089	0.080	0.090	0.074	0.100	2,884,000	0.0833	28.99%
2025-01-27	0	0.069	0.069	0.077	0.065	0.080	1,640,000	115,990	0.0707	0.069	0.069	0.077	0.065	0.080	1,640,000	0.0707	-1.43%
2025-01-24	0	0.070	0.063	0.070	0.060	0.073	2,217,500	140,205	0.0632	0.070	0.063	0.070	0.060	0.073	2,217,500	0.0632	20.69%
2025-01-23	0	0.058	0.058	0.065	0.058	0.065	190,000	11,140	0.0586	0.058	0.058	0.065	0.058	0.065	190,000	0.0586	-6.45%
2025-01-22	0	0.062	0.058	0.063	0.059	0.062	172,500	10,395	0.0603	0.062	0.058	0.063	0.059	0.062	172,500	0.0603	1.64%
2025-01-21	0	0.061	0.055	0.063	-	-	0	0	-	0.061	0.055	0.063	-	-	0	-	0.00%
2025-01-20	0	0.061	0.058	0.063	0.053	0.061	2,010,000	114,820	0.0571	0.061	0.058	0.063	0.053	0.061	2,010,000	0.0571	0.00%
2025-01-17	0	0.061	0.057	0.061	0.055	0.063	740,000	42,840	0.0579	0.061	0.057	0.061	0.055	0.063	740,000	0.0579	0.00%
2025-01-16	0	0.061	0.055	0.061	0.061	0.061	100,000	6,100	0.0610	0.061	0.055	0.061	0.061	0.061	100,000	0.0610	-1.61%
2025-01-15	0	0.062	0.061	0.062	0.056	0.062	210,000	12,720	0.0606	0.062	0.061	0.062	0.056	0.062	210,000	0.0606	0.00%
2025-01-14	0	0.062	0.057	0.062	0.062	0.063	225,000	13,925	0.0619	0.062	0.057	0.062	0.062	0.063	225,000	0.0619	6.90%
2025-01-13	0	0.058	0.058	0.062	0.058	0.058	60,000	3,480	0.0580	0.058	0.058	0.062	0.058	0.058	60,000	0.0580	-7.94%
2025-01-10	0	0.063	0.058	0.064	-	-	0	0	-	0.063	0.058	0.064	-	-	0	-	0.00%
2025-01-09	0	0.063	0.057	0.063	-	-	0	0	-	0.063	0.057	0.063	-	-	0	-	-1.56%
2025-01-08	0	0.064	0.057	0.064	-	-	0	0	-	0.064	0.057	0.064	-	-	0	-	0.00%
2025-01-07	0	0.064	0.059	0.064	0.058	0.065	50,000	3,030	0.0606	0.064	0.059	0.064	0.058	0.065	50,000	0.0606	0.00%
2025-01-06	0	0.064	0.063	0.070	-	-	0	0	-	0.064	0.063	0.070	-	-	0	-	0.00%
2025-01-03	0	0.064	0.063	0.070	-	-	0	0	-	0.064	0.063	0.070	-	-	0	-	0.00%
2025-01-02	0	0.064	0.064	0.070	0.064	0.064	317,500	20,282	0.0639	0.064	0.064	0.070	0.064	0.064	317,500	0.0639	0.00%
2024-12-31	0	0.064	0.063	0.070	0.064	0.069	1,420,000	94,550	0.0666	0.064	0.063	0.070	0.064	0.069	1,420,000	0.0666	-13.51%
2024-12-30	0	0.074	0.065	0.074	0.074	0.074	50,000	3,700	0.0740	0.074	0.065	0.074	0.074	0.074	50,000	0.0740	1.37%
2024-12-27	0	0.073	0.065	0.073	-	-	0	0	-	0.073	0.065	0.073	-	-	0	-	0.00%
2024-12-24	0	0.073	0.065	0.074	-	-	0	0	-	0.073	0.065	0.074	-	-	0	-	0.00%
2024-12-23	0	0.073	0.064	0.074	0.071	0.073	210,000	15,070	0.0718	0.073	0.064	0.074	0.071	0.073	210,000	0.0718	5.80%
2024-12-20	0	0.069	0.069	0.071	0.064	0.064	70,000	4,480	0.0640	0.069	0.069	0.071	0.064	0.064	70,000	0.0640	-2.82%
2024-12-19	0	0.071	0.063	0.071	0.069	0.071	241,000	16,633	0.0690	0.071	0.063	0.071	0.069	0.071	241,000	0.0690	5.97%
2024-12-18	0	0.067	0.063	0.067	0.067	0.069	100,000	6,820	0.0682	0.067	0.063	0.067	0.067	0.069	100,000	0.0682	3.08%
2024-12-17	0	0.065	0.064	0.068	0.064	0.066	700,000	45,120	0.0645	0.065	0.064	0.068	0.064	0.066	700,000	0.0645	-5.80%
2024-12-16	0	0.069	0.066	0.070	0.066	0.069	30,000	2,020	0.0673	0.069	0.066	0.070	0.066	0.069	30,000	0.0673	-1.43%
2024-12-13	0	0.070	0.066	0.070	0.065	0.070	610,000	40,270	0.0660	0.070	0.066	0.070	0.065	0.070	610,000	0.0660	-11.39%
2024-12-12	0	0.079	0.079	0.080	-	-	3,750	228	0.0608	0.079	0.079	0.080	-	-	3,750	0.0608	2.60%
2024-12-11	0	0.077	0.068	0.077	-	-	0	0	-	0.077	0.068	0.077	-	-	0	-	0.00%
2024-12-10	0	0.077	0.069	0.077	0.067	0.078	20,000	1,450	0.0725	0.077	0.069	0.077	0.067	0.078	20,000	0.0725	1.32%
2024-12-09	0	0.076	0.067	0.076	-	-	0	0	-	0.076	0.067	0.076	-	-	0	-	-1.30%
2024-12-06	0	0.077	0.068	0.078	0.068	0.077	20,000	1,450	0.0725	0.077	0.068	0.078	0.068	0.077	20,000	0.0725	-1.28%
2024-12-05	0	0.078	0.078	0.079	0.068	0.079	40,000	2,930	0.0733	0.078	0.078	0.079	0.068	0.079	40,000	0.0733	-1.27%
2024-12-04	0	0.079	0.069	0.079	0.068	0.079	35,000	2,465	0.0704	0.079	0.069	0.079	0.068	0.079	35,000	0.0704	0.00%
2024-12-03	0	0.079	0.067	0.080	0.075	0.079	40,000	3,080	0.0770	0.079	0.067	0.080	0.075	0.079	40,000	0.0770	6.76%
2024-12-02	0	0.074	0.067	0.075	-	-	0	0	-	0.074	0.067	0.075	-	-	0	-	0.00%
2024-11-29	0	0.074	0.069	0.075	-	-	0	0	-	0.074	0.069	0.075	-	-	0	-	0.00%
2024-11-28	0	0.074	0.074	0.075	0.070	0.070	100,000	7,000	0.0700	0.074	0.074	0.075	0.070	0.070	100,000	0.0700	0.00%
2024-11-27	0	0.074	0.066	0.074	-	-	0	0	-	0.074	0.066	0.074	-	-	0	-	0.00%
2024-11-26	0	0.074	0.071	0.075	0.069	0.074	100,000	6,950	0.0695	0.074	0.071	0.075	0.069	0.074	100,000	0.0695	7.25%
2024-11-25	0	0.069	0.065	0.074	-	-	0	0	-	0.069	0.065	0.074	-	-	0	-	0.00%
2024-11-22	0	0.069	0.067	0.070	0.063	0.069	400,000	26,360	0.0659	0.069	0.067	0.070	0.063	0.069	400,000	0.0659	-1.43%
2024-11-21	0	0.070	0.070	0.076	0.070	0.070	165,000	11,520	0.0698	0.070	0.070	0.076	0.070	0.070	165,000	0.0698	-7.89%
2024-11-20	0	0.076	0.069	0.076	-	-	0	0	-	0.076	0.069	0.076	-	-	0	-	0.00%
2024-11-19	0	0.076	0.076	0.077	0.076	0.076	150,000	11,400	0.0760	0.076	0.076	0.077	0.076	0.076	150,000	0.0760	0.00%
2024-11-18	0	0.076	0.071	0.077	-	-	10,000	760	0.0760	0.076	0.071	0.077	-	-	10,000	0.0760	0.00%
2024-11-15	0	0.076	0.066	0.076	0.073	0.077	20,000	1,500	0.0750	0.076	0.066	0.076	0.073	0.077	20,000	0.0750	7.04%
2024-11-14	0	0.071	0.068	0.073	-	-	0	0	-	0.071	0.068	0.073	-	-	0	-	0.00%
2024-11-13	0	0.071	0.071	0.073	0.068	0.071	340,000	23,330	0.0686	0.071	0.071	0.073	0.068	0.071	340,000	0.0686	-1.39%
2024-11-12	0	0.072	0.067	0.073	-	-	0	0	-	0.072	0.067	0.073	-	-	0	-	0.00%
2024-11-11	0	0.072	0.067	0.073	-	-	0	0	-	0.072	0.067	0.073	-	-	0	-	0.00%
2024-11-08	0	0.072	0.068	0.073	0.066	0.072	420,500	28,470	0.0677	0.072	0.068	0.073	0.066	0.072	420,500	0.0677	0.00%
2024-11-07	0	0.072	0.070	0.077	-	-	0	0	-	0.072	0.070	0.077	-	-	0	-	0.00%
2024-11-06	0	0.072	0.072	0.082	0.072	0.072	50,250	3,617	0.0720	0.072	0.072	0.082	0.072	0.072	50,250	0.0720	0.00%
2024-11-05	0	0.072	0.070	0.073	0.072	0.073	310,000	22,250	0.0718	0.072	0.070	0.073	0.072	0.073	310,000	0.0718	-1.37%
2024-11-04	0	0.073	0.071	0.078	0.071	0.080	500,000	36,830	0.0737	0.073	0.071	0.078	0.071	0.080	500,000	0.0737	-12.05%
2024-11-01	0	0.083	0.076	0.084	0.074	0.089	890,000	74,260	0.0834	0.083	0.076	0.084	0.074	0.089	890,000	0.0834	12.16%
2024-10-31	0	0.074	0.068	0.079	0.066	0.075	210,000	14,860	0.0708	0.074	0.068	0.079	0.066	0.075	210,000	0.0708	0.00%
2024-10-30	0	0.074	0.073	0.075	0.067	0.075	68,750	4,932	0.0717	0.074	0.073	0.075	0.067	0.075	68,750	0.0717	0.00%
2024-10-29	0	0.074	0.070	0.075	-	-	20,000	1,380	0.0690	0.074	0.070	0.075	-	-	20,000	0.0690	-1.33%
2024-10-28	0	0.075	0.070	0.076	0.070	0.076	490,000	34,590	0.0706	0.075	0.070	0.076	0.070	0.076	490,000	0.0706	1.35%
2024-10-25	0	0.074	0.074	0.079	0.070	0.100	2,820,000	224,670	0.0797	0.074	0.074	0.079	0.070	0.100	2,820,000	0.0797	5.71%
2024-10-24	0	0.070	0.070	0.079	0.070	0.076	280,000	20,200	0.0721	0.070	0.070	0.079	0.070	0.076	280,000	0.0721	0.00%
2024-10-23	0	0.070	0.067	0.081	-	-	0	0	-	0.070	0.067	0.081	-	-	0	-	0.00%
2024-10-22	0	0.070	0.070	0.080	0.070	0.070	155,000	10,810	0.0697	0.070	0.070	0.080	0.070	0.070	155,000	0.0697	0.00%
2024-10-21	0	0.070	0.070	0.080	0.068	0.073	140,000	9,640	0.0689	0.070	0.070	0.080	0.068	0.073	140,000	0.0689	-4.11%
2024-10-18	0	0.073	0.073	0.082	0.068	0.073	766,250	53,715	0.0701	0.073	0.073	0.082	0.068	0.073	766,250	0.0701	2.82%
2024-10-17	0	0.071	0.070	0.082	0.071	0.075	220,000	15,920	0.0724	0.071	0.070	0.082	0.071	0.075	220,000	0.0724	-5.33%
2024-10-16	0	0.075	0.075	0.085	0.073	0.073	120,000	8,760	0.0730	0.075	0.075	0.085	0.073	0.073	120,000	0.0730	-5.06%
2024-10-15	0	0.079	0.076	0.083	0.079	0.079	170,000	13,430	0.0790	0.079	0.076	0.083	0.079	0.079	170,000	0.0790	0.00%
2024-10-14	0	0.079	0.079	0.083	0.078	0.093	1,600,000	132,360	0.0827	0.079	0.079	0.083	0.078	0.093	1,600,000	0.0827	-15.05%
2024-10-10	0	0.093	0.085	0.093	0.078	0.108	4,550,000	416,900	0.0916	0.093	0.085	0.093	0.078	0.108	4,550,000	0.0916	17.72%
2024-10-09	0	0.079	0.073	0.083	0.073	0.088	1,175,000	90,470	0.0770	0.079	0.073	0.083	0.073	0.088	1,175,000	0.0770	-4.82%
2024-10-08	0	0.083	0.077	0.084	0.073	0.109	4,185,000	350,510	0.0838	0.083	0.077	0.084	0.073	0.109	4,185,000	0.0838	-23.85%
2024-10-07	0	0.109	0.105	0.109	0.099	0.120	14,798,250	1,586,525	0.1072	0.109	0.105	0.109	0.099	0.120	14,798,250	0.1072	-19.26%
2024-10-04	0	0.135	0.120	0.145	0.098	0.600	34,261,750	6,082,072	0.1775	0.135	0.120	0.145	0.098	0.600	34,261,750	0.1775	107.69%
2024-10-03	0	0.065	0.056	0.065	0.056	0.067	453,750	25,826	0.0569	0.065	0.056	0.065	0.056	0.067	453,750	0.0569	-4.41%
2024-10-02	0	0.068	0.060	0.068	0.069	0.078	1,720,000	120,650	0.0701	0.068	0.060	0.068	0.069	0.078	1,720,000	0.0701	7.94%
2024-09-30	0	0.063	0.056	0.063	0.061	0.068	380,000	24,120	0.0635	0.063	0.056	0.063	0.061	0.068	380,000	0.0635	1.61%
2024-09-27	0	0.062	0.054	0.075	-	-	0	0	-	0.062	0.054	0.075	-	-	0	-	0.00%
2024-09-26	0	0.062	0.054	0.075	0.062	0.064	110,000	6,840	0.0622	0.062	0.054	0.075	0.062	0.064	110,000	0.0622	0.00%
2024-09-25	0	0.062	0.054	0.083	0.050	0.062	350,000	20,360	0.0582	0.062	0.054	0.083	0.050	0.062	350,000	0.0582	12.73%
2024-09-24	0	0.055	0.048	0.061	0.055	0.055	100,000	5,500	0.0550	0.055	0.048	0.061	0.055	0.055	100,000	0.0550	0.00%
2024-09-23	0	0.055	0.049	0.061	-	-	0	0	-	0.055	0.049	0.061	-	-	0	-	0.00%
2024-09-20	0	0.055	0.049	0.055	-	-	5,000	220	0.0440	0.055	0.049	0.055	-	-	5,000	0.0440	-3.51%
2024-09-19	0	0.057	0.048	0.060	-	-	0	0	-	0.057	0.048	0.060	-	-	0	-	0.00%
2024-09-17	0	0.057	0.048	0.060	-	-	0	0	-	0.057	0.048	0.060	-	-	0	-	0.00%
2024-09-16	0	0.057	0.048	0.058	-	-	0	0	-	0.057	0.048	0.058	-	-	0	-	0.00%
2024-09-13	0	0.057	0.048	0.057	-	-	0	0	-	0.057	0.048	0.057	-	-	0	-	-3.39%
2024-09-12	0	0.059	0.048	0.059	-	-	0	0	-	0.059	0.048	0.059	-	-	0	-	-1.67%
2024-09-11	0	0.060	0.050	0.060	-	-	50,000	2,500	0.0500	0.060	0.050	0.060	-	-	50,000	0.0500	0.00%
2024-09-10	0	0.060	0.048	0.062	-	-	0	0	-	0.060	0.048	0.062	-	-	0	-	0.00%
2024-09-09	0	0.060	0.048	0.060	-	-	0	0	-	0.060	0.048	0.060	-	-	0	-	0.00%
2024-09-05	0	0.060	0.048	0.060	-	-	0	0	-	0.060	0.048	0.060	-	-	0	-	-1.64%
2024-09-04	0	0.061	0.048	0.062	-	-	0	0	-	0.061	0.048	0.062	-	-	0	-	0.00%
2024-09-03	0	0.061	0.048	0.062	-	-	0	0	-	0.061	0.048	0.062	-	-	0	-	0.00%
2024-09-02	0	0.061	0.050	0.061	-	-	0	0	-	0.061	0.050	0.061	-	-	0	-	0.00%
2024-08-30	0	0.061	0.051	0.061	0.065	0.065	30,000	1,950	0.0650	0.061	0.051	0.061	0.065	0.065	30,000	0.0650	5.17%
2024-08-29	0	0.058	0.051	0.062	-	-	0	0	-	0.058	0.051	0.062	-	-	0	-	0.00%
2024-08-28	0	0.058	0.051	0.063	-	-	0	0	-	0.058	0.051	0.063	-	-	0	-	0.00%
2024-08-27	0	0.058	0.051	0.064	-	-	0	0	-	0.058	0.051	0.064	-	-	0	-	0.00%
2024-08-26	0	0.058	0.049	0.064	0.058	0.058	12,500	690	0.0552	0.058	0.049	0.064	0.058	0.058	12,500	0.0552	9.43%
2024-08-23	0	0.053	0.048	0.063	-	-	0	0	-	0.053	0.048	0.063	-	-	0	-	0.00%
2024-08-22	0	0.053	0.048	0.053	0.054	0.054	10,000	540	0.0540	0.053	0.048	0.053	0.054	0.054	10,000	0.0540	-3.64%
2024-08-21	0	0.055	0.048	0.060	-	-	0	0	-	0.055	0.048	0.060	-	-	0	-	0.00%
2024-08-20	0	0.055	0.048	0.055	-	-	0	0	-	0.055	0.048	0.055	-	-	0	-	0.00%
2024-08-19	0	0.055	0.048	0.060	0.055	0.055	80,000	4,400	0.0550	0.055	0.048	0.060	0.055	0.055	80,000	0.0550	0.00%
2024-08-16	0	0.055	0.049	0.058	0.052	0.055	60,000	3,150	0.0525	0.055	0.049	0.058	0.052	0.055	60,000	0.0525	3.77%
2024-08-15	0	0.053	0.045	0.055	-	-	0	0	-	0.053	0.045	0.055	-	-	0	-	0.00%
2024-08-14	0	0.053	0.042	0.054	-	-	0	0	-	0.053	0.042	0.054	-	-	0	-	0.00%
2024-08-13	0	0.053	0.050	0.055	0.053	0.054	90,000	4,840	0.0538	0.053	0.050	0.055	0.053	0.054	90,000	0.0538	-3.64%
2024-08-12	0	0.055	0.045	0.055	-	-	0	0	-	0.055	0.045	0.055	-	-	0	-	0.00%
2024-08-09	0	0.055	0.048	0.055	0.052	0.056	30,000	1,610	0.0537	0.055	0.048	0.055	0.052	0.056	30,000	0.0537	-5.17%
2024-08-08	0	0.058	0.053	0.060	0.052	0.058	110,000	5,830	0.0530	0.058	0.053	0.060	0.052	0.058	110,000	0.0530	7.41%
2024-08-07	0	0.054	0.056	0.057	0.054	0.054	200,000	10,800	0.0540	0.054	0.056	0.057	0.054	0.054	200,000	0.0540	-6.90%
2024-08-06	0	0.058	0.054	0.058	-	-	1,000	48	0.0480	0.058	0.054	0.058	-	-	1,000	0.0480	0.00%
2024-08-05	0	0.058	0.054	0.058	0.053	0.059	105,000	5,680	0.0541	0.058	0.054	0.058	0.053	0.059	105,000	0.0541	-1.69%
2024-08-02	0	0.059	0.054	0.063	-	-	0	0	-	0.059	0.054	0.063	-	-	0	-	0.00%
2024-08-01	0	0.059	0.054	0.062	-	-	0	0	-	0.059	0.054	0.062	-	-	0	-	0.00%
2024-07-31	0	0.059	0.054	0.063	0.059	0.059	34,750	1,993	0.0574	0.059	0.054	0.063	0.059	0.059	34,750	0.0574	-1.67%
2024-07-30	0	0.060	0.055	0.062	-	-	0	0	-	0.060	0.055	0.062	-	-	0	-	0.00%
2024-07-29	0	0.060	0.054	0.060	-	-	0	0	-	0.060	0.054	0.060	-	-	0	-	0.00%
2024-07-26	0	0.060	0.054	0.060	-	-	0	0	-	0.060	0.054	0.060	-	-	0	-	-1.64%
2024-07-25	0	0.061	0.054	0.061	-	-	0	0	-	0.061	0.054	0.061	-	-	0	-	-1.61%
2024-07-24	0	0.062	0.054	0.062	-	-	0	0	-	0.062	0.054	0.062	-	-	0	-	-1.59%
2024-07-23	0	0.063	0.054	0.063	0.052	0.064	50,000	2,740	0.0548	0.063	0.054	0.063	0.052	0.064	50,000	0.0548	5.00%
2024-07-22	0	0.060	0.059	0.064	0.058	0.064	497,500	30,037	0.0604	0.060	0.059	0.064	0.058	0.064	497,500	0.0604	-14.29%
2024-07-19	0	0.070	0.062	0.070	0.065	0.075	70,000	4,650	0.0664	0.070	0.062	0.070	0.065	0.075	70,000	0.0664	0.00%
2024-07-18	0	0.070	0.065	0.070	-	-	0	0	-	0.070	0.065	0.070	-	-	0	-	0.00%
2024-07-17	0	0.070	0.065	0.070	-	-	0	0	-	0.070	0.065	0.070	-	-	0	-	-2.78%
2024-07-16	0	0.072	0.065	0.072	-	-	0	0	-	0.072	0.065	0.072	-	-	0	-	0.00%
2024-07-15	0	0.072	0.065	0.072	-	-	0	0	-	0.072	0.065	0.072	-	-	0	-	0.00%
2024-07-12	0	0.072	0.065	0.072	-	-	0	0	-	0.072	0.065	0.072	-	-	0	-	-1.37%
2024-07-11	0	0.073	0.068	0.073	0.065	0.078	480,000	32,370	0.0674	0.073	0.068	0.073	0.065	0.078	480,000	0.0674	8.96%
2024-07-10	0	0.067	0.065	0.067	0.067	0.067	60,000	4,020	0.0670	0.067	0.065	0.067	0.067	0.067	60,000	0.0670	4.69%
2024-07-09	0	0.064	0.064	0.073	0.062	0.062	10,000	620	0.0620	0.064	0.064	0.073	0.062	0.062	10,000	0.0620	10.34%
2024-07-08	0	0.058	0.058	0.064	0.058	0.059	60,000	3,530	0.0588	0.058	0.058	0.064	0.058	0.059	60,000	0.0588	0.00%
2024-07-05	0	0.058	0.058	0.064	0.056	0.058	240,000	13,770	0.0574	0.058	0.058	0.064	0.056	0.058	240,000	0.0574	-6.45%
2024-07-04	0	0.062	0.059	0.065	-	-	0	0	-	0.062	0.059	0.065	-	-	0	-	0.00%
2024-07-03	0	0.062	0.062	0.065	0.060	0.062	390,000	23,900	0.0613	0.062	0.062	0.065	0.060	0.062	390,000	0.0613	-4.62%
2024-07-02	0	0.065	0.065	0.073	0.063	0.063	15,000	905	0.0603	0.065	0.065	0.073	0.063	0.063	15,000	0.0603	-9.72%
2024-06-28	0	0.072	0.066	0.077	-	-	0	0	-	0.072	0.066	0.077	-	-	0	-	0.00%
2024-06-27	0	0.072	0.065	0.075	0.060	0.080	1,230,000	87,480	0.0711	0.072	0.065	0.075	0.060	0.080	1,230,000	0.0711	24.14%
2024-06-26	0	0.058	0.058	0.062	0.058	0.058	220,000	12,760	0.0580	0.058	0.058	0.062	0.058	0.058	220,000	0.0580	-10.77%
2024-06-25	0	0.065	0.053	0.065	0.065	0.069	200,000	13,450	0.0673	0.065	0.053	0.065	0.065	0.069	200,000	0.0673	3.17%
2024-06-24	0	0.063	0.054	0.063	0.060	0.064	50,000	3,150	0.0630	0.063	0.054	0.063	0.060	0.064	50,000	0.0630	0.00%
2024-06-21	0	0.063	0.063	0.066	0.058	0.065	2,177,500	133,935	0.0615	0.063	0.063	0.066	0.058	0.065	2,177,500	0.0615	-4.55%
2024-06-20	0	0.066	0.065	0.068	0.058	0.101	8,640,000	706,550	0.0818	0.066	0.065	0.068	0.058	0.101	8,640,000	0.0818	24.53%
2024-06-19	0	0.053	0.043	0.060	-	-	0	0	-	0.053	0.043	0.060	-	-	0	-	0.00%
2024-06-18	0	0.053	0.053	0.059	-	-	0	0	-	0.053	0.053	0.059	-	-	0	-	6.00%
2024-06-17	0	0.050	0.050	0.057	-	-	0	0	-	0.050	0.050	0.057	-	-	0	-	0.00%
2024-06-14	0	0.050	0.050	0.056	0.050	0.053	142,250	7,381	0.0519	0.050	0.050	0.056	0.050	0.053	142,250	0.0519	-5.66%
2024-06-13	0	0.053	0.053	0.055	-	-	0	0	-	0.053	0.053	0.055	-	-	0	-	1.92%
2024-06-12	0	0.052	0.051	0.056	0.052	0.056	201,250	10,833	0.0538	0.052	0.051	0.056	0.052	0.056	201,250	0.0538	-5.45%
2024-06-11	0	0.055	0.051	0.055	0.051	0.055	580,000	30,340	0.0523	0.055	0.051	0.055	0.051	0.055	580,000	0.0523	-1.79%
2024-06-07	0	0.056	0.054	0.062	-	-	0	0	-	0.056	0.054	0.062	-	-	0	-	0.00%
2024-06-06	0	0.056	0.055	0.059	0.056	0.060	157,500	9,167	0.0582	0.056	0.055	0.059	0.056	0.060	157,500	0.0582	-3.45%
2024-06-05	0	0.058	0.053	0.058	0.056	0.058	20,000	1,140	0.0570	0.058	0.053	0.058	0.056	0.058	20,000	0.0570	9.43%
2024-06-04	0	0.053	0.053	0.057	0.053	0.058	580,000	31,430	0.0542	0.053	0.053	0.057	0.053	0.058	580,000	0.0542	-3.64%
2024-06-03	0	0.055	0.051	0.060	-	-	0	0	-	0.055	0.051	0.060	-	-	0	-	0.00%
2024-05-31	0	0.055	0.047	0.055	0.051	0.055	360,000	18,400	0.0511	0.055	0.047	0.055	0.051	0.055	360,000	0.0511	-3.51%
2024-05-30	0	0.057	0.050	0.059	-	-	0	0	-	0.057	0.050	0.059	-	-	0	-	0.00%
2024-05-29	0	0.057	0.050	0.059	-	-	0	0	-	0.057	0.050	0.059	-	-	0	-	0.00%
2024-05-28	0	0.057	0.056	0.057	0.055	0.057	770,000	42,450	0.0551	0.057	0.056	0.057	0.055	0.057	770,000	0.0551	7.55%
2024-05-27	0	0.053	0.053	0.055	0.053	0.053	730,000	38,690	0.0530	0.053	0.053	0.055	0.053	0.053	730,000	0.0530	-14.52%
2024-05-24	0	0.062	0.054	0.068	-	-	0	0	-	0.062	0.054	0.068	-	-	0	-	0.00%
2024-05-23	0	0.062	0.055	0.068	-	-	0	0	-	0.062	0.055	0.068	-	-	0	-	0.00%
2024-05-22	0	0.062	0.062	0.068	0.057	0.057	20,044	1,132	0.0565	0.062	0.062	0.068	0.057	0.057	20,044	0.0565	1.64%
2024-05-21	0	0.061	0.057	0.061	0.061	0.061	30,000	1,830	0.0610	0.061	0.057	0.061	0.061	0.061	30,000	0.0610	0.00%
2024-05-20	0	0.061	0.061	0.064	0.059	0.059	17,500	987	0.0564	0.061	0.061	0.064	0.059	0.059	17,500	0.0564	-4.69%
2024-05-17	0	0.064	0.059	0.073	-	-	180,000	11,520	0.0640	0.064	0.059	0.073	-	-	180,000	0.0640	0.00%
2024-05-16	0	0.064	0.055	0.064	0.059	0.067	177,500	11,082	0.0624	0.064	0.055	0.064	0.059	0.067	177,500	0.0624	16.36%
2024-05-14	0	0.055	0.055	0.059	0.051	0.054	150,000	7,860	0.0524	0.055	0.055	0.059	0.051	0.054	150,000	0.0524	0.00%
2024-05-13	0	0.055	0.054	0.070	-	-	0	0	-	0.055	0.054	0.070	-	-	0	-	0.00%
2024-05-10	0	0.055	0.055	0.068	0.053	0.055	1,041,000	57,133	0.0549	0.055	0.055	0.068	0.053	0.055	1,041,000	0.0549	0.00%
2024-05-09	0	0.055	0.055	0.063	0.055	0.056	80,000	4,430	0.0554	0.055	0.055	0.063	0.055	0.056	80,000	0.0554	-12.70%
2024-05-08	0	0.063	0.056	0.063	-	-	60,000	3,720	0.0620	0.063	0.056	0.063	-	-	60,000	0.0620	0.00%
2024-05-07	0	0.063	0.055	0.063	-	-	0	0	-	0.063	0.055	0.063	-	-	0	-	0.00%
2024-05-06	0	0.063	0.062	0.063	0.063	0.063	104,250	6,545	0.0628	0.063	0.062	0.063	0.063	0.063	104,250	0.0628	-4.55%
2024-05-03	0	0.066	0.062	0.074	-	-	0	0	-	0.066	0.062	0.074	-	-	0	-	0.00%
2024-05-02	0	0.066	0.066	0.078	0.066	0.066	10,000	660	0.0660	0.066	0.066	0.078	0.066	0.066	10,000	0.0660	-1.49%
2024-04-30	0	0.067	0.066	0.072	0.066	0.072	45,000	3,060	0.0680	0.067	0.066	0.072	0.066	0.072	45,000	0.0680	-9.46%
2024-04-29	0	0.074	0.072	0.086	0.074	0.074	10,000	740	0.0740	0.074	0.072	0.086	0.074	0.074	10,000	0.0740	0.00%
2024-04-26	0	0.074	0.074	0.080	0.074	0.074	10,000	740	0.0740	0.074	0.074	0.080	0.074	0.074	10,000	0.0740	-7.50%
2024-04-25	0	0.080	0.072	0.080	-	-	7,500	495	0.0660	0.080	0.072	0.080	-	-	7,500	0.0660	-2.44%
2024-04-24	0	0.082	0.072	0.082	-	-	0	0	-	0.082	0.072	0.082	-	-	0	-	-3.53%
2024-04-23	0	0.085	0.072	0.087	-	-	0	0	-	0.085	0.072	0.087	-	-	0	-	0.00%
2024-04-22	0	0.085	0.074	0.085	-	-	0	0	-	0.085	0.074	0.085	-	-	0	-	0.00%
2024-04-19	0	0.085	0.074	0.085	-	-	0	0	-	0.085	0.074	0.085	-	-	0	-	-1.16%
2024-04-18	0	0.086	0.073	0.086	-	-	0	0	-	0.086	0.073	0.086	-	-	0	-	0.00%
2024-04-17	0	0.086	0.073	0.086	0.085	0.087	50,000	4,330	0.0866	0.086	0.073	0.086	0.085	0.087	50,000	0.0866	7.50%
2024-04-16	0	0.080	0.080	0.083	0.077	0.080	360,000	28,070	0.0780	0.080	0.080	0.083	0.077	0.080	360,000	0.0780	5.26%
2024-04-15	0	0.076	0.071	0.076	0.069	0.084	312,500	24,062	0.0770	0.076	0.071	0.076	0.069	0.084	312,500	0.0770	2.70%
2024-04-12	0	0.074	0.074	0.085	0.070	0.070	10,000	700	0.0700	0.074	0.074	0.085	0.070	0.070	10,000	0.0700	-9.76%
2024-04-11	0	0.082	0.076	0.082	0.075	0.089	360,000	31,590	0.0878	0.082	0.076	0.082	0.075	0.089	360,000	0.0878	18.84%
2024-04-10	0	0.069	0.067	0.074	0.067	0.067	18,750	1,238	0.0660	0.069	0.067	0.074	0.067	0.067	18,750	0.0660	-10.39%
2024-04-09	0	0.077	0.068	0.083	-	-	0	0	-	0.077	0.068	0.083	-	-	0	-	0.00%
2024-04-08	0	0.077	0.077	0.083	-	-	0	0	-	0.077	0.077	0.083	-	-	0	-	0.00%
2024-04-05	0	0.077	0.077	0.083	0.076	0.087	262,000	21,078	0.0805	0.077	0.077	0.083	0.076	0.087	262,000	0.0805	11.59%
2024-04-03	0	0.069	0.069	0.088	0.069	0.069	13,250	898	0.0678	0.069	0.069	0.088	0.069	0.069	13,250	0.0678	0.00%
2024-04-02	0	0.069	0.064	0.077	-	-	0	0	-	0.069	0.064	0.077	-	-	0	-	0.00%
2024-03-28	0	0.069	0.065	0.088	-	-	0	0	-	0.069	0.065	0.088	-	-	0	-	0.00%
2024-03-27	0	0.069	0.063	0.088	-	-	0	0	-	0.069	0.063	0.088	-	-	0	-	0.00%
2024-03-26	0	0.069	0.065	0.088	-	-	0	0	-	0.069	0.065	0.088	-	-	0	-	0.00%
2024-03-25	0	0.069	0.063	0.087	-	-	0	0	-	0.069	0.063	0.087	-	-	0	-	0.00%
2024-03-22	0	0.069	0.064	0.088	0.069	0.069	100,000	6,900	0.0690	0.069	0.064	0.088	0.069	0.069	100,000	0.0690	0.00%
2024-03-21	0	0.069	0.066	0.082	0.069	0.074	320,000	22,430	0.0701	0.069	0.066	0.082	0.069	0.074	320,000	0.0701	-6.76%
2024-03-20	0	0.074	0.074	0.079	-	-	0	0	-	0.074	0.074	0.079	-	-	0	-	0.00%
2024-03-19	0	0.074	0.074	0.080	0.074	0.076	360,000	26,760	0.0743	0.074	0.074	0.080	0.074	0.076	360,000	0.0743	-1.33%
2024-03-18	0	0.075	0.075	0.081	0.074	0.074	30,000	2,220	0.0740	0.075	0.075	0.081	0.074	0.074	30,000	0.0740	2.74%
2024-03-15	0	0.073	0.069	0.073	0.060	0.077	1,340,000	83,390	0.0622	0.073	0.069	0.073	0.060	0.077	1,340,000	0.0622	17.74%
2024-03-14	0	0.062	0.061	0.068	-	-	0	0	-	0.062	0.061	0.068	-	-	0	-	0.00%
2024-03-13	0	0.062	0.060	0.065	0.058	0.077	240,000	14,830	0.0618	0.062	0.060	0.065	0.058	0.077	240,000	0.0618	8.77%
2024-03-12	0	0.057	0.057	0.069	-	-	0	0	-	0.057	0.057	0.069	-	-	0	-	0.00%
2024-03-11	0	0.057	0.056	0.069	-	-	0	0	-	0.057	0.056	0.069	-	-	0	-	0.00%
2024-03-08	0	0.057	0.056	0.067	-	-	0	0	-	0.057	0.056	0.067	-	-	0	-	0.00%
2024-03-07	0	0.057	0.056	0.067	-	-	0	0	-	0.057	0.056	0.067	-	-	0	-	0.00%
2024-03-06	0	0.057	0.056	0.067	-	-	0	0	-	0.057	0.056	0.067	-	-	0	-	0.00%
2024-03-05	0	0.057	0.057	0.069	-	-	0	0	-	0.057	0.057	0.069	-	-	0	-	0.00%
2024-03-04	0	0.057	0.057	0.065	-	-	0	0	-	0.057	0.057	0.065	-	-	0	-	1.79%
2024-03-01	0	0.056	0.056	0.065	-	-	0	0	-	0.056	0.056	0.065	-	-	0	-	0.00%
2024-02-29	0	0.056	0.056	0.065	0.054	0.055	40,000	2,170	0.0543	0.056	0.056	0.065	0.054	0.055	40,000	0.0543	-6.67%
2024-02-28	0	0.060	0.055	0.060	-	-	100,000	5,600	0.0560	0.060	0.055	0.060	-	-	100,000	0.0560	0.00%
2024-02-27	0	0.060	0.058	0.060	-	-	0	0	-	0.060	0.058	0.060	-	-	0	-	0.00%
2024-02-26	0	0.060	0.056	0.065	-	-	0	0	-	0.060	0.056	0.065	-	-	0	-	0.00%
2024-02-23	0	0.060	0.057	0.065	0.060	0.060	112,250	6,564	0.0585	0.060	0.057	0.065	0.060	0.060	112,250	0.0585	-4.76%
2024-02-22	0	0.063	0.056	0.063	-	-	0	0	-	0.063	0.056	0.063	-	-	0	-	-3.08%
2024-02-21	0	0.065	0.056	0.065	-	-	5,000	250	0.0500	0.065	0.056	0.065	-	-	5,000	0.0500	0.00%
2024-02-20	0	0.065	0.057	0.065	-	-	0	0	-	0.065	0.057	0.065	-	-	0	-	0.00%
2024-02-19	0	0.065	0.055	0.065	-	-	0	0	-	0.065	0.055	0.065	-	-	0	-	0.00%
2024-02-16	0	0.065	0.056	0.065	0.065	0.065	50,000	3,250	0.0650	0.065	0.056	0.065	0.065	0.065	50,000	0.0650	0.00%
2024-02-15	0	0.065	0.056	0.066	-	-	1,250	66	0.0528	0.065	0.056	0.066	-	-	1,250	0.0528	0.00%
2024-02-14	0	0.065	0.054	0.066	-	-	0	0	-	0.065	0.054	0.066	-	-	0	-	0.00%
2024-02-09	0	0.065	0.056	0.066	-	-	0	0	-	0.065	0.056	0.066	-	-	0	-	0.00%
2024-02-08	0	0.065	0.057	0.066	-	-	0	0	-	0.065	0.057	0.066	-	-	0	-	0.00%
2024-02-07	0	0.065	0.056	0.066	-	-	0	0	-	0.065	0.056	0.066	-	-	0	-	0.00%
2024-02-06	0	0.065	0.056	0.066	-	-	0	0	-	0.065	0.056	0.066	-	-	0	-	0.00%
2024-02-05	0	0.065	0.056	0.066	-	-	0	0	-	0.065	0.056	0.066	-	-	0	-	0.00%
2024-02-02	0	0.065	0.056	0.066	-	-	0	0	-	0.065	0.056	0.066	-	-	0	-	0.00%
2024-02-01	0	0.065	0.055	0.066	-	-	0	0	-	0.065	0.055	0.066	-	-	0	-	0.00%
2024-01-31	0	0.065	0.055	0.065	-	-	0	0	-	0.065	0.055	0.065	-	-	0	-	-1.52%
2024-01-30	0	0.066	0.058	0.066	0.067	0.067	70,000	4,690	0.0670	0.066	0.058	0.066	0.067	0.067	70,000	0.0670	8.20%
2024-01-29	0	0.061	0.057	0.067	-	-	0	0	-	0.061	0.057	0.067	-	-	0	-	0.00%
2024-01-26	0	0.061	0.057	0.068	-	-	0	0	-	0.061	0.057	0.068	-	-	0	-	0.00%
2024-01-25	0	0.061	0.056	0.068	-	-	0	0	-	0.061	0.056	0.068	-	-	0	-	0.00%
2024-01-24	0	0.061	0.057	0.068	-	-	0	0	-	0.061	0.057	0.068	-	-	0	-	0.00%
2024-01-23	0	0.061	0.056	0.068	-	-	0	0	-	0.061	0.056	0.068	-	-	0	-	0.00%
2024-01-22	0	0.061	0.056	0.068	-	-	0	0	-	0.061	0.056	0.068	-	-	0	-	0.00%
2024-01-19	0	0.061	0.054	0.068	-	-	0	0	-	0.061	0.054	0.068	-	-	0	-	0.00%
2024-01-18	0	0.061	0.057	0.068	-	-	5,000	260	0.0520	0.061	0.057	0.068	-	-	5,000	0.0520	0.00%
2024-01-17	0	0.061	0.059	0.068	-	-	0	0	-	0.061	0.059	0.068	-	-	0	-	0.00%
2024-01-16	0	0.061	0.059	0.068	-	-	0	0	-	0.061	0.059	0.068	-	-	0	-	0.00%
2024-01-15	0	0.061	0.061	0.068	0.055	0.055	50,000	2,750	0.0550	0.061	0.061	0.068	0.055	0.055	50,000	0.0550	-3.17%
2024-01-12	0	0.063	0.061	0.066	0.061	0.065	670,000	41,700	0.0622	0.063	0.061	0.066	0.061	0.065	670,000	0.0622	-5.97%
2024-01-11	0	0.067	0.067	0.075	0.067	0.067	30,000	2,010	0.0670	0.067	0.067	0.075	0.067	0.067	30,000	0.0670	-10.67%
2024-01-10	0	0.075	0.067	0.075	-	-	0	0	-	0.075	0.067	0.075	-	-	0	-	0.00%
2024-01-09	0	0.075	0.066	0.075	-	-	0	0	-	0.075	0.066	0.075	-	-	0	-	0.00%
2024-01-08	0	0.075	0.064	0.075	-	-	0	0	-	0.075	0.064	0.075	-	-	0	-	0.00%
2024-01-05	0	0.075	0.067	0.075	0.075	0.075	50,000	3,750	0.0750	0.075	0.067	0.075	0.075	0.075	50,000	0.0750	-1.32%
2024-01-04	0	0.076	0.064	0.076	0.079	0.079	100,000	7,900	0.0790	0.076	0.064	0.076	0.079	0.079	100,000	0.0790	10.14%
2024-01-03	0	0.069	0.068	0.080	-	-	0	0	-	0.069	0.068	0.080	-	-	0	-	0.00%
2024-01-02	0	0.069	0.069	0.079	-	-	0	0	-	0.069	0.069	0.079	-	-	0	-	0.00%
2023-12-29	0	0.069	0.068	0.080	0.069	0.069	17,500	1,162	0.0664	0.069	0.068	0.080	0.069	0.069	17,500	0.0664	1.47%
2023-12-28	0	0.068	0.068	0.080	0.067	0.070	50,000	3,410	0.0682	0.068	0.068	0.080	0.067	0.070	50,000	0.0682	-6.85%
2023-12-27	0	0.073	0.073	0.085	-	-	250	16	0.0640	0.073	0.073	0.085	-	-	250	0.0640	0.00%
2023-12-22	0	0.073	0.073	0.077	0.073	0.075	125,750	9,387	0.0746	0.073	0.073	0.077	0.073	0.075	125,750	0.0746	-5.19%
2023-12-21	0	0.077	0.075	0.086	-	-	0	0	-	0.077	0.075	0.086	-	-	0	-	0.00%
2023-12-20	0	0.077	0.074	0.082	0.077	0.077	10,000	770	0.0770	0.077	0.074	0.082	0.077	0.077	10,000	0.0770	-1.28%
2023-12-19	0	0.078	0.075	0.085	0.076	0.083	1,550,000	122,690	0.0792	0.078	0.075	0.085	0.076	0.083	1,550,000	0.0792	-13.33%
2023-12-18	0	0.090	0.082	0.090	0.090	0.090	150,000	13,500	0.0900	0.090	0.082	0.090	0.090	0.090	150,000	0.0900	1.12%
2023-12-15	0	0.089	0.082	0.090	0.089	0.089	600,000	53,430	0.0891	0.089	0.082	0.090	0.089	0.089	600,000	0.0891	11.25%
2023-12-14	0	0.080	0.080	0.087	0.080	0.080	30,000	2,400	0.0800	0.080	0.080	0.087	0.080	0.080	30,000	0.0800	-3.61%
2023-12-13	0	0.083	0.083	0.089	0.080	0.082	110,000	8,820	0.0802	0.083	0.083	0.089	0.080	0.082	110,000	0.0802	3.75%
2023-12-12	0	0.080	0.080	0.083	-	-	0	0	-	0.080	0.080	0.083	-	-	0	-	0.00%
2023-12-11	0	0.080	0.080	0.088	0.080	0.080	100,000	8,000	0.0800	0.080	0.080	0.088	0.080	0.080	100,000	0.0800	-2.44%
2023-12-08	0	0.082	0.082	0.090	0.082	0.082	96,253	7,861	0.0817	0.082	0.082	0.090	0.082	0.082	96,253	0.0817	0.00%
2023-12-07	0	0.082	0.082	0.089	0.082	0.082	210,000	17,220	0.0820	0.082	0.082	0.089	0.082	0.082	210,000	0.0820	0.00%
2023-12-06	0	0.082	0.082	0.090	-	-	0	0	-	0.082	0.082	0.090	-	-	0	-	0.00%
2023-12-05	0	0.082	0.082	0.086	0.082	0.082	90,000	7,380	0.0820	0.082	0.082	0.086	0.082	0.082	90,000	0.0820	-5.75%
2023-12-04	0	0.087	0.084	0.087	0.087	0.087	10,000	870	0.0870	0.087	0.084	0.087	0.087	0.087	10,000	0.0870	4.82%
2023-12-01	0	0.083	0.083	0.089	-	-	0	0	-	0.083	0.083	0.089	-	-	0	-	0.00%
2023-11-30	0	0.083	0.083	0.085	0.083	0.083	150,000	12,450	0.0830	0.083	0.083	0.085	0.083	0.083	150,000	0.0830	0.00%
2023-11-29	0	0.083	0.083	0.088	0.080	0.085	1,100,000	90,670	0.0824	0.083	0.083	0.088	0.080	0.085	1,100,000	0.0824	-9.78%
2023-11-28	0	0.092	0.085	0.095	-	-	0	0	-	0.092	0.085	0.095	-	-	0	-	0.00%
2023-11-27	0	0.092	0.091	0.098	0.091	0.093	382,500	35,270	0.0922	0.092	0.091	0.098	0.091	0.093	382,500	0.0922	-16.36%
2023-11-24	0	0.110	0.091	0.110	0.090	0.113	460,000	42,310	0.0920	0.110	0.091	0.110	0.090	0.113	460,000	0.0920	7.84%
2023-11-23	0	0.102	0.102	0.107	0.095	0.118	1,910,000	205,720	0.1077	0.102	0.102	0.107	0.095	0.118	1,910,000	0.1077	20.00%
2023-11-22	0	0.085	0.080	0.097	-	-	0	0	-	0.085	0.080	0.097	-	-	0	-	0.00%
2023-11-21	0	0.085	0.079	0.093	-	-	0	0	-	0.085	0.079	0.093	-	-	0	-	3.66%
2023-11-20	0	0.082	0.082	0.093	0.079	0.079	10,000	790	0.0790	0.082	0.082	0.093	0.079	0.079	10,000	0.0790	-6.82%
2023-11-17	0	0.088	0.077	0.098	-	-	0	0	-	0.088	0.077	0.098	-	-	0	-	0.00%
2023-11-16	0	0.088	0.081	0.092	0.088	0.088	10,000	880	0.0880	0.088	0.081	0.092	0.088	0.088	10,000	0.0880	8.64%
2023-11-15	0	0.081	0.081	0.089	-	-	0	0	-	0.081	0.081	0.089	-	-	0	-	0.00%
2023-11-14	0	0.081	0.080	0.087	0.080	0.088	70,000	5,690	0.0813	0.081	0.080	0.087	0.080	0.088	70,000	0.0813	-4.71%
2023-11-13	0	0.085	0.079	0.092	-	-	0	0	-	0.085	0.079	0.092	-	-	0	-	0.00%
2023-11-10	0	0.085	0.080	0.093	0.085	0.085	10,000	850	0.0850	0.085	0.080	0.093	0.085	0.085	10,000	0.0850	-4.49%
2023-11-09	0	0.089	0.083	0.098	0.083	0.089	1,040,000	87,480	0.0841	0.089	0.083	0.098	0.083	0.089	1,040,000	0.0841	-2.20%
2023-11-08	0	0.091	0.090	0.103	0.091	0.091	20,250	1,961	0.0968	0.091	0.090	0.103	0.091	0.091	20,250	0.0968	1.11%
2023-11-07	0	0.090	0.085	0.099	0.090	0.091	70,000	6,340	0.0906	0.090	0.085	0.099	0.090	0.091	70,000	0.0906	-5.26%
2023-11-06	0	0.095	0.089	0.103	0.094	0.104	542,500	52,035	0.0959	0.095	0.089	0.103	0.094	0.104	542,500	0.0959	9.20%
2023-11-03	0	0.087	0.087	0.094	0.087	0.087	60,000	5,220	0.0870	0.087	0.087	0.094	0.087	0.087	60,000	0.0870	-1.14%
2023-11-02	0	0.088	0.080	0.093	-	-	0	0	-	0.088	0.080	0.093	-	-	0	-	0.00%
2023-11-01	0	0.088	0.081	0.092	0.082	0.084	20,000	1,660	0.0830	0.088	0.081	0.092	0.082	0.084	20,000	0.0830	-2.22%
2023-10-31	0	0.090	0.084	0.093	0.082	0.090	32,500	2,747	0.0845	0.090	0.084	0.093	0.082	0.090	32,500	0.0845	3.45%
2023-10-30	0	0.087	0.080	0.097	-	-	0	0	-	0.087	0.080	0.097	-	-	0	-	0.00%
2023-10-27	0	0.087	0.077	0.097	-	-	0	0	-	0.087	0.077	0.097	-	-	0	-	0.00%
2023-10-26	0	0.087	0.080	0.097	-	-	0	0	-	0.087	0.080	0.097	-	-	0	-	0.00%
2023-10-25	0	0.087	0.080	0.097	-	-	0	0	-	0.087	0.080	0.097	-	-	0	-	0.00%
2023-10-24	0	0.087	0.081	0.097	0.084	0.084	90,000	7,560	0.0840	0.087	0.081	0.097	0.084	0.084	90,000	0.0840	-3.33%
2023-10-20	0	0.090	0.084	0.097	-	-	0	0	-	0.090	0.084	0.097	-	-	0	-	0.00%
2023-10-19	0	0.090	0.084	0.098	-	-	0	0	-	0.090	0.084	0.098	-	-	0	-	0.00%
2023-10-18	0	0.090	0.082	0.098	0.090	0.100	60,000	5,710	0.0952	0.090	0.082	0.098	0.090	0.100	60,000	0.0952	1.12%
2023-10-17	0	0.089	0.085	0.098	0.084	0.084	125,000	10,485	0.0839	0.089	0.085	0.098	0.084	0.084	125,000	0.0839	-5.32%
2023-10-16	0	0.094	0.084	0.098	-	-	0	0	-	0.094	0.084	0.098	-	-	0	-	0.00%
2023-10-13	0	0.094	0.083	0.098	-	-	0	0	-	0.094	0.083	0.098	-	-	0	-	0.00%
2023-10-12	0	0.094	0.088	0.097	0.084	0.094	33,750	2,982	0.0884	0.094	0.088	0.097	0.084	0.094	33,750	0.0884	3.30%
2023-10-11	0	0.091	0.087	0.097	0.086	0.098	580,000	53,220	0.0918	0.091	0.087	0.097	0.086	0.098	580,000	0.0918	-5.21%
2023-10-10	0	0.096	0.093	0.100	0.092	0.096	97,250	8,907	0.0916	0.096	0.093	0.100	0.092	0.096	97,250	0.0916	-4.95%
2023-10-09	0	0.101	0.091	0.107	-	-	0	0	-	0.101	0.091	0.107	-	-	0	-	0.00%
2023-10-06	0	0.101	0.093	0.105	0.090	0.101	440,000	40,520	0.0921	0.101	0.093	0.105	0.090	0.101	440,000	0.0921	-6.48%
2023-10-05	0	0.108	0.092	0.109	-	-	0	0	-	0.108	0.092	0.109	-	-	0	-	0.00%
2023-10-04	0	0.108	0.092	0.109	-	-	0	0	-	0.108	0.092	0.109	-	-	0	-	0.00%
2023-10-03	0	0.108	0.092	0.109	-	-	0	0	-	0.108	0.092	0.109	-	-	0	-	0.00%
2023-09-29	0	0.108	0.095	0.109	0.094	0.108	30,000	2,960	0.0987	0.108	0.095	0.109	0.094	0.108	30,000	0.0987	0.93%
2023-09-28	0	0.107	0.092	0.110	-	-	10,000	1,100	0.1100	0.107	0.092	0.110	-	-	10,000	0.1100	0.00%
2023-09-27	0	0.107	0.096	0.110	-	-	0	0	-	0.107	0.096	0.110	-	-	0	-	0.00%
2023-09-26	0	0.107	0.093	0.110	-	-	0	0	-	0.107	0.093	0.110	-	-	0	-	0.00%
2023-09-25	0	0.107	0.097	0.109	0.107	0.107	100,000	10,700	0.1070	0.107	0.097	0.109	0.107	0.107	100,000	0.1070	5.94%
2023-09-22	0	0.101	0.100	0.109	0.098	0.105	1,170,500	115,458	0.0986	0.101	0.100	0.109	0.098	0.105	1,170,500	0.0986	-12.17%
2023-09-21	0	0.115	0.101	0.119	-	-	0	0	-	0.115	0.101	0.119	-	-	0	-	0.00%
2023-09-20	0	0.115	0.102	0.119	-	-	0	0	-	0.115	0.102	0.119	-	-	0	-	0.00%
2023-09-19	0	0.115	0.102	0.115	-	-	0	0	-	0.115	0.102	0.115	-	-	0	-	0.00%
2023-09-18	0	0.115	0.102	0.119	-	-	0	0	-	0.115	0.102	0.119	-	-	0	-	0.00%
2023-09-15	0	0.115	0.105	0.116	0.104	0.115	30,000	3,230	0.1077	0.115	0.105	0.116	0.104	0.115	30,000	0.1077	6.48%
2023-09-14	0	0.108	0.103	0.118	0.108	0.108	25,000	2,635	0.1054	0.108	0.103	0.118	0.108	0.108	25,000	0.1054	4.85%
2023-09-13	0	0.103	0.103	0.109	0.101	0.102	50,000	5,070	0.1014	0.103	0.103	0.109	0.101	0.102	50,000	0.1014	-2.83%
2023-09-12	0	0.106	0.103	0.111	0.099	0.120	1,710,000	194,810	0.1139	0.106	0.103	0.111	0.099	0.120	1,710,000	0.1139	0.00%
2023-09-11	0	0.106	0.103	0.116	0.101	0.106	180,000	18,300	0.1017	0.106	0.103	0.116	0.101	0.106	180,000	0.1017	-0.93%
2023-09-07	0	0.107	0.102	0.107	0.100	0.164	4,113,750	490,745	0.1193	0.107	0.102	0.107	0.100	0.164	4,113,750	0.1193	-3.60%
2023-09-06	0	0.111	0.095	0.111	0.094	0.114	300,000	28,590	0.0953	0.111	0.095	0.111	0.094	0.114	300,000	0.0953	19.35%
2023-09-05	0	0.093	0.093	0.100	0.093	0.093	210,750	19,596	0.0930	0.093	0.093	0.100	0.093	0.093	210,750	0.0930	-9.71%
2023-09-04	0	0.103	0.093	0.103	-	-	0	0	-	0.103	0.093	0.103	-	-	0	-	0.00%
2023-08-31	0	0.103	0.102	0.114	0.100	0.124	900,000	101,500	0.1128	0.103	0.102	0.114	0.100	0.124	900,000	0.1128	3.00%
2023-08-30	0	0.100	0.096	0.111	0.092	0.103	700,000	69,620	0.0995	0.100	0.096	0.111	0.092	0.103	700,000	0.0995	-15.97%
2023-08-29	0	0.119	0.095	0.119	-	-	750	81	0.1080	0.119	0.095	0.119	-	-	750	0.1080	-0.83%
2023-08-28	0	0.120	0.100	0.120	0.131	0.131	10,000	1,310	0.1310	0.120	0.100	0.120	0.131	0.131	10,000	0.1310	5.26%
2023-08-25	0	0.114	0.101	0.114	0.115	0.115	10,000	1,150	0.1150	0.114	0.101	0.114	0.115	0.115	10,000	0.1150	10.68%
2023-08-24	0	0.103	0.101	0.112	0.101	0.124	1,050,000	114,120	0.1087	0.103	0.101	0.112	0.101	0.124	1,050,000	0.1087	1.98%
2023-08-23	0	0.101	0.100	0.115	0.101	0.101	100,000	10,100	0.1010	0.101	0.100	0.115	0.101	0.101	100,000	0.1010	1.00%
2023-08-22	0	0.100	0.096	0.106	0.100	0.101	340,000	34,060	0.1002	0.100	0.096	0.106	0.100	0.101	340,000	0.1002	-18.03%
2023-08-21	0	0.122	0.092	0.121	-	-	0	0	-	0.122	0.092	0.121	-	-	0	-	-2.40%
2023-08-18	0	0.125	0.100	0.125	-	-	0	0	-	0.125	0.100	0.125	-	-	0	-	0.00%
2023-08-17	0	0.125	0.100	0.125	0.124	0.138	180,000	22,720	0.1262	0.125	0.100	0.125	0.124	0.138	180,000	0.1262	10.62%
2023-08-16	0	0.113	0.106	0.125	0.100	0.113	400,000	41,740	0.1044	0.113	0.106	0.125	0.100	0.113	400,000	0.1044	-9.60%
2023-08-15	0	0.125	0.101	0.130	-	-	0	0	-	0.125	0.101	0.130	-	-	0	-	0.00%
2023-08-14	0	0.125	0.104	0.130	-	-	0	0	-	0.125	0.104	0.130	-	-	0	-	0.00%
2023-08-11	0	0.125	0.107	0.125	-	-	0	0	-	0.125	0.107	0.125	-	-	0	-	0.00%
2023-08-10	0	0.125	0.107	0.125	0.116	0.125	150,000	17,490	0.1166	0.125	0.107	0.125	0.116	0.125	150,000	0.1166	5.93%
2023-08-09	0	0.118	0.118	0.125	0.109	0.168	2,620,000	345,980	0.1321	0.118	0.118	0.125	0.109	0.168	2,620,000	0.1321	-15.11%
2023-08-08	0	0.139	0.125	0.139	0.083	0.148	2,710,000	336,330	0.1241	0.139	0.125	0.139	0.083	0.148	2,710,000	0.1241	57.95%
2023-08-07	0	0.088	0.085	0.088	0.085	0.104	3,120,000	294,960	0.0945	0.088	0.085	0.088	0.085	0.104	3,120,000	0.0945	-12.00%
2023-08-04	0	0.100	0.098	0.100	0.094	0.123	4,600,000	475,580	0.1034	0.100	0.098	0.100	0.094	0.123	4,600,000	0.1034	-21.88%
2023-08-03	0	0.128	0.125	0.149	0.128	0.130	160,000	20,500	0.1281	0.128	0.125	0.149	0.128	0.130	160,000	0.1281	-1.54%
2023-08-02	0	0.130	0.123	0.130	0.120	0.161	1,230,000	169,400	0.1377	0.130	0.123	0.130	0.120	0.161	1,230,000	0.1377	-27.37%
2023-08-01	0	0.179	0.167	0.188	0.159	0.179	30,000	4,980	0.1660	0.179	0.167	0.188	0.159	0.179	30,000	0.1660	1.13%
2023-07-31	0	0.177	0.159	0.177	0.177	0.177	10,000	1,770	0.1770	0.177	0.159	0.177	0.177	0.177	10,000	0.1770	0.00%
2023-07-28	0	0.177	0.155	0.182	-	-	0	0	-	0.177	0.155	0.182	-	-	0	-	0.00%
2023-07-27	0	0.177	0.177	0.178	0.177	0.186	50,000	9,090	0.1818	0.177	0.177	0.178	0.177	0.186	50,000	0.1818	2.91%
2023-07-26	0	0.172	0.160	0.195	0.172	0.173	360,000	61,950	0.1721	0.172	0.160	0.195	0.172	0.173	360,000	0.1721	0.58%
2023-07-25	0	0.171	0.171	0.182	0.167	0.193	503,000	87,340	0.1736	0.171	0.171	0.182	0.167	0.193	503,000	0.1736	-9.04%
2023-07-24	0	0.188	0.188	0.200	0.180	0.186	277,500	51,307	0.1849	0.188	0.188	0.200	0.180	0.186	277,500	0.1849	1.62%
2023-07-21	0	0.185	0.185	0.202	0.185	0.195	290,000	55,620	0.1918	0.185	0.185	0.202	0.185	0.195	290,000	0.1918	-8.42%
2023-07-20	0	0.202	0.196	0.210	0.202	0.202	50,000	10,100	0.2020	0.202	0.196	0.210	0.202	0.202	50,000	0.2020	3.59%
2023-07-19	0	0.195	0.190	0.210	0.190	0.200	360,000	70,050	0.1946	0.195	0.190	0.210	0.190	0.200	360,000	0.1946	-2.50%
2023-07-18	0	0.200	0.190	0.220	-	-	0	0	-	0.200	0.190	0.220	-	-	0	-	0.00%
2023-07-14	0	0.200	0.191	0.220	-	-	0	0	-	0.200	0.191	0.220	-	-	0	-	0.00%
2023-07-13	0	0.200	0.190	0.209	0.180	0.200	300,000	55,920	0.1864	0.200	0.190	0.209	0.180	0.200	300,000	0.1864	0.00%
2023-07-12	0	0.200	0.192	0.230	-	-	0	0	-	0.200	0.192	0.230	-	-	0	-	0.00%
2023-07-11	0	0.200	0.192	0.230	0.200	0.200	16,000	3,110	0.1944	0.200	0.192	0.230	0.200	0.200	16,000	0.1944	-4.76%
2023-07-10	0	0.210	0.196	0.210	0.190	0.211	480,000	96,580	0.2012	0.210	0.196	0.210	0.190	0.211	480,000	0.2012	0.00%
2023-07-07	0	0.210	0.200	0.230	0.210	0.210	100,000	21,000	0.2100	0.210	0.200	0.230	0.210	0.210	100,000	0.2100	0.00%
2023-07-06	0	0.210	0.208	0.230	0.210	0.230	170,000	36,460	0.2145	0.210	0.208	0.230	0.210	0.230	170,000	0.2145	-8.70%
2023-07-05	0	0.230	0.230	0.265	0.230	0.230	90,000	20,700	0.2300	0.230	0.230	0.265	0.230	0.230	90,000	0.2300	-5.74%
2023-07-04	0	0.244	0.220	0.260	0.244	0.250	160,000	39,940	0.2496	0.244	0.220	0.260	0.244	0.250	160,000	0.2496	-9.63%
2023-07-03	0	0.270	0.255	0.285	0.250	0.280	370,000	97,600	0.2638	0.270	0.255	0.285	0.250	0.280	370,000	0.2638	-5.26%
2023-06-30	0	0.285	0.265	0.300	0.285	0.285	22,250	5,925	0.2663	0.285	0.265	0.300	0.285	0.285	22,250	0.2663	0.00%
2023-06-29	0	0.285	0.265	0.300	-	-	0	0	-	0.285	0.265	0.300	-	-	0	-	0.00%
2023-06-28	0	0.285	0.270	0.300	0.280	0.315	430,000	127,050	0.2955	0.285	0.270	0.300	0.280	0.315	430,000	0.2955	-8.06%
2023-06-27	0	0.310	0.275	0.310	-	-	250	67	0.2680	0.310	0.275	0.310	-	-	250	0.2680	-3.12%
2023-06-26	0	0.320	0.255	0.320	-	-	0	0	-	0.320	0.255	0.320	-	-	0	-	0.00%
2023-06-23	0	0.320	0.260	0.320	-	-	0	0	-	0.320	0.260	0.320	-	-	0	-	0.00%
2023-06-21	0	0.320	0.275	0.320	0.320	0.320	30,000	9,600	0.3200	0.320	0.275	0.320	0.320	0.320	30,000	0.3200	4.92%
2023-06-20	0	0.305	0.305	0.325	0.300	0.300	90,000	27,000	0.3000	0.305	0.305	0.325	0.300	0.300	90,000	0.3000	1.67%
2023-06-19	0	0.300	0.300	0.330	0.290	0.295	80,000	23,550	0.2944	0.300	0.300	0.330	0.290	0.295	80,000	0.2944	5.26%
2023-06-16	0	0.285	0.265	0.295	0.250	0.325	450,000	129,350	0.2874	0.285	0.265	0.295	0.250	0.325	450,000	0.2874	3.64%
2023-06-15	0	0.275	0.275	0.290	0.270	0.300	220,000	63,400	0.2882	0.275	0.275	0.290	0.270	0.300	220,000	0.2882	-8.33%
2023-06-14	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-06-13	0	0.300	0.270	0.330	0.300	0.300	30,000	9,000	0.3000	0.300	0.270	0.330	0.300	0.300	30,000	0.3000	0.00%
2023-06-12	0	0.300	0.300	0.330	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	1.69%
2023-06-09	0	0.295	0.290	0.325	0.280	0.310	450,000	130,900	0.2909	0.295	0.290	0.325	0.280	0.310	450,000	0.2909	-1.67%
2023-06-08	0	0.300	0.290	0.315	0.280	0.315	310,000	94,300	0.3042	0.300	0.290	0.315	0.280	0.315	310,000	0.3042	-4.76%
2023-06-07	0	0.315	0.310	0.350	0.305	0.325	390,000	123,950	0.3178	0.315	0.310	0.350	0.305	0.325	390,000	0.3178	-3.08%
2023-06-06	0	0.325	0.325	0.335	0.300	0.390	1,159,099	388,292	0.3350	0.325	0.325	0.335	0.300	0.390	1,159,099	0.3350	-13.33%
2023-06-05	0	0.375	0.370	0.390	0.370	0.630	7,860,000	3,762,450	0.4787	0.375	0.370	0.390	0.370	0.630	7,860,000	0.4787	-11.76%
2023-06-02	0	0.425	0.410	0.425	0.290	0.500	28,966,800	11,930,574	0.4119	0.425	0.410	0.425	0.290	0.500	28,966,800	0.4119	57.41%
2023-06-01	0	0.270	0.265	0.270	0.198	0.540	27,807,750	10,804,075	0.3885	0.270	0.265	0.270	0.198	0.540	27,807,750	0.3885	54.29%
2023-05-31	0	0.175	0.150	0.200	-	-	0	0	-	0.175	0.150	0.200	-	-	0	-	0.00%
2023-05-30	0	0.175	-	0.200	-	-	0	0	-	0.175	-	0.200	-	-	0	-	0.00%
2023-05-29	0	0.175	0.171	0.200	0.175	0.176	180,000	31,590	0.1755	0.175	0.171	0.200	0.175	0.176	180,000	0.1755	-7.89%
2023-05-25	0	0.190	0.175	0.210	-	-	0	0	-	0.190	0.175	0.210	-	-	0	-	0.00%
2023-05-24	0	0.190	-	0.230	-	-	0	0	-	0.190	-	0.230	-	-	0	-	0.00%
2023-05-23	0	0.190	0.182	0.220	0.190	0.200	180,000	35,510	0.1973	0.190	0.182	0.220	0.190	0.200	180,000	0.1973	-15.93%
2023-05-22	0	0.226	0.225	0.265	0.225	0.280	460,000	117,700	0.2559	0.226	0.225	0.265	0.225	0.280	460,000	0.2559	-14.72%
2023-05-19	0	0.265	0.230	0.265	-	-	0	0	-	0.265	0.230	0.265	-	-	0	-	-1.85%
2023-05-18	0	0.270	0.245	0.275	0.245	0.270	320,000	79,000	0.2469	0.270	0.245	0.275	0.245	0.270	320,000	0.2469	-3.57%
2023-05-17	0	0.280	0.260	0.300	0.280	0.295	420,000	121,400	0.2890	0.280	0.260	0.300	0.280	0.295	420,000	0.2890	-21.13%
2023-05-16	0	0.355	0.310	0.360	0.280	0.370	527,500	174,095	0.3300	0.355	0.310	0.360	0.280	0.370	527,500	0.3300	-8.97%
2023-05-15	0	0.390	0.320	0.390	0.390	0.390	20,000	7,800	0.3900	0.390	0.320	0.390	0.390	0.390	20,000	0.3900	0.00%
2023-05-12	0	0.390	-	0.390	-	-	250	50	0.2000	0.390	-	0.390	-	-	250	0.2000	0.00%
2023-05-11	0	0.390	0.103	0.390	-	-	0	0	-	0.390	0.103	0.390	-	-	0	-	-1.27%
2023-05-10	0	0.395	-	0.405	0.395	0.395	40,000	15,800	0.3950	0.395	-	0.405	0.395	0.395	40,000	0.3950	0.00%
2023-05-09	0	0.395	-	0.480	-	-	0	0	-	0.395	-	0.480	-	-	0	-	0.00%
2023-05-08	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2023-05-05	0	0.395	-	0.395	-	-	250	91	0.3640	0.395	-	0.395	-	-	250	0.3640	0.00%
2023-05-04	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2023-05-03	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2023-05-02	0	0.395	-	0.480	-	-	0	0	-	0.395	-	0.480	-	-	0	-	0.00%
2023-04-28	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2023-04-27	0	0.395	-	0.395	-	-	5,000	1,825	0.3650	0.395	-	0.395	-	-	5,000	0.3650	0.00%
2023-04-26	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2023-04-25	0	0.395	-	0.420	-	-	0	0	-	0.395	-	0.420	-	-	0	-	0.00%
2023-04-24	0	0.395	-	0.420	-	-	0	0	-	0.395	-	0.420	-	-	0	-	0.00%
2023-04-21	0	0.395	-	0.400	-	-	0	0	-	0.395	-	0.400	-	-	0	-	0.00%
2023-04-20	0	0.395	0.315	0.410	-	-	0	0	-	0.395	0.315	0.410	-	-	0	-	0.00%
2023-04-19	0	0.395	-	0.410	-	-	0	0	-	0.395	-	0.410	-	-	0	-	0.00%
2023-04-18	0	0.395	-	0.420	-	-	0	0	-	0.395	-	0.420	-	-	0	-	0.00%
2023-04-17	0	0.395	-	0.405	-	-	0	0	-	0.395	-	0.405	-	-	0	-	0.00%
2023-04-14	0	0.395	-	0.400	-	-	0	0	-	0.395	-	0.400	-	-	0	-	0.00%
2023-04-13	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2023-04-12	0	0.395	-	0.415	-	-	0	0	-	0.395	-	0.415	-	-	0	-	0.00%
2023-04-11	0	0.395	-	0.395	-	-	5,750	2,041	0.3550	0.395	-	0.395	-	-	5,750	0.3550	0.00%
2023-04-06	0	0.395	-	0.410	-	-	0	0	-	0.395	-	0.410	-	-	0	-	0.00%
2023-04-04	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2023-04-03	0	0.395	0.232	0.395	0.395	0.405	100,000	39,700	0.3970	0.395	0.232	0.395	0.395	0.405	100,000	0.3970	-1.25%
2023-03-31	0	0.400	-	0.400	0.400	0.400	30,000	12,000	0.4000	0.400	-	0.400	0.400	0.400	30,000	0.4000	0.00%
2023-03-30	0	0.400	-	0.495	0.400	0.400	70,000	28,000	0.4000	0.400	-	0.495	0.400	0.400	70,000	0.4000	0.00%
2023-03-29	0	0.400	-	0.455	0.400	0.400	60,000	24,000	0.4000	0.400	-	0.455	0.400	0.400	60,000	0.4000	0.00%
2023-03-28	0	0.400	0.400	0.455	0.400	0.400	70,000	28,000	0.4000	0.400	0.400	0.455	0.400	0.400	70,000	0.4000	0.00%
2023-03-27	0	0.400	-	0.460	0.400	0.400	180,000	72,000	0.4000	0.400	-	0.460	0.400	0.400	180,000	0.4000	0.00%
2023-03-24	0	0.400	0.400	0.460	0.400	0.400	90,000	36,000	0.4000	0.400	0.400	0.460	0.400	0.400	90,000	0.4000	0.00%
2023-03-23	0	0.400	0.365	0.450	0.400	0.400	100,000	40,000	0.4000	0.400	0.365	0.450	0.400	0.400	100,000	0.4000	0.00%
2023-03-22	0	0.400	0.385	0.460	0.400	0.400	10,000	4,000	0.4000	0.400	0.385	0.460	0.400	0.400	10,000	0.4000	0.00%
2023-03-21	0	0.400	-	0.460	-	-	0	0	-	0.400	-	0.460	-	-	0	-	0.00%
2023-03-20	0	0.400	0.350	0.495	0.400	0.410	380,000	153,050	0.4028	0.400	0.350	0.495	0.400	0.410	380,000	0.4028	0.00%
2023-03-17	0	0.400	0.400	0.470	0.400	0.480	170,000	73,500	0.4324	0.400	0.400	0.470	0.400	0.480	170,000	0.4324	-16.67%
2023-03-16	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2023-03-15	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2023-03-14	0	0.480	0.340	0.530	0.480	0.490	55,000	26,650	0.4845	0.480	0.340	0.530	0.480	0.490	55,000	0.4845	-3.03%
2023-03-13	0	0.495	0.375	0.500	-	-	0	0	-	0.495	0.375	0.500	-	-	0	-	0.00%
2023-03-10	0	0.495	0.400	0.495	0.500	0.500	90,000	45,000	0.5000	0.495	0.400	0.495	0.500	0.500	90,000	0.5000	-1.00%
2023-03-09	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2023-03-08	0	0.500	0.430	0.500	-	-	0	0	-	0.500	0.430	0.500	-	-	0	-	0.00%
2023-03-07	0	0.500	0.425	0.550	0.500	0.510	150,000	75,500	0.5033	0.500	0.425	0.550	0.500	0.510	150,000	0.5033	-9.09%
2023-03-06	0	0.550	0.405	0.550	0.480	0.580	220,000	120,500	0.5477	0.550	0.405	0.550	0.480	0.580	220,000	0.5477	34.15%
2023-03-03	0	0.410	0.405	0.470	0.410	0.410	150,000	61,500	0.4100	0.410	0.405	0.470	0.410	0.410	150,000	0.4100	0.00%
2023-03-02	0	0.410	0.410	0.550	0.405	0.405	32,500	13,100	0.4031	0.410	0.410	0.550	0.405	0.405	32,500	0.4031	-7.87%
2023-03-01	0	0.445	0.390	0.445	-	-	0	0	-	0.445	0.390	0.445	-	-	0	-	-1.11%
2023-02-28	0	0.450	-	0.500	-	-	0	0	-	0.450	-	0.500	-	-	0	-	0.00%
2023-02-27	0	0.450	0.390	0.500	-	-	0	0	-	0.450	0.390	0.500	-	-	0	-	0.00%
2023-02-24	0	0.450	0.405	0.450	0.450	0.450	50,000	22,500	0.4500	0.450	0.405	0.450	0.450	0.450	50,000	0.4500	-2.17%
2023-02-23	0	0.460	0.450	0.460	0.460	0.460	20,000	9,200	0.4600	0.460	0.450	0.460	0.460	0.460	20,000	0.4600	0.00%
2023-02-22	0	0.460	0.450	0.460	-	-	0	0	-	0.460	0.450	0.460	-	-	0	-	0.00%
2023-02-21	0	0.460	0.450	0.460	-	-	0	0	-	0.460	0.450	0.460	-	-	0	-	-1.08%
2023-02-20	0	0.465	0.455	0.465	0.400	0.465	165,500	71,410	0.4315	0.465	0.455	0.465	0.400	0.465	165,500	0.4315	0.00%
2023-02-17	0	0.465	0.455	0.465	0.465	0.465	70,000	32,550	0.4650	0.465	0.455	0.465	0.465	0.465	70,000	0.4650	0.00%
2023-02-16	0	0.465	0.460	0.465	0.465	0.470	180,000	84,150	0.4675	0.465	0.460	0.465	0.465	0.470	180,000	0.4675	-3.12%
2023-02-15	0	0.480	0.475	0.500	0.475	0.490	140,000	68,350	0.4882	0.480	0.475	0.500	0.475	0.490	140,000	0.4882	-2.04%
2023-02-14	0	0.490	0.460	0.490	0.500	0.550	20,000	10,500	0.5250	0.490	0.460	0.490	0.500	0.550	20,000	0.5250	-2.00%
2023-02-13	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2023-02-10	0	0.500	0.475	0.500	0.600	0.600	34,750	20,612	0.5932	0.500	0.475	0.500	0.600	0.600	34,750	0.5932	3.09%
2023-02-09	0	0.485	0.470	0.495	0.485	0.495	468,250	227,212	0.4852	0.485	0.470	0.495	0.485	0.495	468,250	0.4852	-4.90%
2023-02-08	0	0.510	0.495	0.510	0.510	0.550	410,500	225,340	0.5489	0.510	0.495	0.510	0.510	0.550	410,500	0.5489	-10.53%
2023-02-07	0	0.570	0.520	0.570	-	-	0	0	-	0.570	0.520	0.570	-	-	0	-	-1.72%
2023-02-06	0	0.580	0.510	0.580	-	-	0	0	-	0.580	0.510	0.580	-	-	0	-	0.00%
2023-02-03	0	0.580	0.510	0.580	-	-	0	0	-	0.580	0.510	0.580	-	-	0	-	0.00%
2023-02-02	0	0.580	0.500	0.590	-	-	0	0	-	0.580	0.500	0.590	-	-	0	-	0.00%
2023-02-01	0	0.580	-	0.600	-	-	0	0	-	0.580	-	0.600	-	-	0	-	0.00%
2023-01-31	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
2023-01-30	0	0.580	0.500	0.590	0.580	0.580	42,500	24,412	0.5744	0.580	0.500	0.590	0.580	0.580	42,500	0.5744	0.00%
2023-01-27	0	0.580	0.520	0.600	-	-	2,500	1,200	0.4800	0.580	0.520	0.600	-	-	2,500	0.4800	0.00%
2023-01-26	0	0.580	-	0.590	0.580	0.600	230,000	135,900	0.5909	0.580	-	0.590	0.580	0.600	230,000	0.5909	-1.69%
2023-01-20	0	0.590	0.510	0.600	0.500	0.600	125,000	72,200	0.5776	0.590	0.510	0.600	0.500	0.600	125,000	0.5776	11.32%
2023-01-19	0	0.530	0.500	0.590	0.500	0.530	60,000	30,300	0.5050	0.530	0.500	0.590	0.500	0.530	60,000	0.5050	6.00%
2023-01-18	0	0.500	0.500	0.530	0.500	0.520	250,000	127,300	0.5092	0.500	0.500	0.530	0.500	0.520	250,000	0.5092	0.00%
2023-01-17	0	0.500	0.490	0.520	0.500	0.520	220,000	113,800	0.5173	0.500	0.490	0.520	0.500	0.520	220,000	0.5173	-10.71%
2023-01-16	0	0.560	0.260	0.560	-	-	0	0	-	0.560	0.260	0.560	-	-	0	-	0.00%
2023-01-13	0	0.560	0.490	0.560	0.560	0.560	20,000	11,200	0.5600	0.560	0.490	0.560	0.560	0.560	20,000	0.5600	-5.08%
2023-01-12	0	0.590	0.560	0.600	-	-	0	0	-	0.590	0.560	0.600	-	-	0	-	0.00%
2023-01-11	0	0.590	0.560	0.620	-	-	0	0	-	0.590	0.560	0.620	-	-	0	-	0.00%
2023-01-10	0	0.590	0.560	0.600	0.580	0.620	435,000	254,200	0.5844	0.590	0.560	0.600	0.580	0.620	435,000	0.5844	-4.84%
2023-01-09	0	0.620	0.600	0.620	0.670	0.670	62,500	41,575	0.6652	0.620	0.600	0.620	0.670	0.670	62,500	0.6652	5.08%
2023-01-06	0	0.590	0.560	0.730	0.590	0.590	50,000	29,500	0.5900	0.590	0.560	0.730	0.590	0.590	50,000	0.5900	0.00%
2023-01-05	0	0.590	0.560	0.660	0.590	0.630	215,250	130,520	0.6064	0.590	0.560	0.660	0.590	0.630	215,250	0.6064	-3.28%
2023-01-04	0	0.610	0.610	0.650	0.600	0.600	40,000	24,000	0.6000	0.610	0.610	0.650	0.600	0.600	40,000	0.6000	-7.58%
2023-01-03	0	0.660	0.560	0.680	0.660	0.660	30,000	19,800	0.6600	0.660	0.560	0.680	0.660	0.660	30,000	0.6600	0.00%
2022-12-30	0	0.660	0.600	0.660	0.660	0.750	200,000	136,600	0.6830	0.660	0.600	0.660	0.660	0.750	200,000	0.6830	3.13%
2022-12-29	0	0.640	0.590	0.630	0.590	0.640	70,000	42,300	0.6043	0.640	0.590	0.630	0.590	0.640	70,000	0.6043	8.47%
2022-12-28	0	0.590	0.570	0.640	0.590	0.590	170,000	100,900	0.5935	0.590	0.570	0.640	0.590	0.590	170,000	0.5935	-9.23%
2022-12-23	0	0.650	0.640	0.650	0.650	0.650	10,000	6,500	0.6500	0.650	0.640	0.650	0.650	0.650	10,000	0.6500	1.56%
2022-12-22	0	0.640	0.640	0.670	0.640	0.650	148,750	95,037	0.6389	0.640	0.640	0.670	0.640	0.650	148,750	0.6389	-1.54%
2022-12-21	0	0.650	0.600	0.690	-	-	0	0	-	0.650	0.600	0.690	-	-	0	-	0.00%
2022-12-20	0	0.650	0.580	0.690	-	-	0	0	-	0.650	0.580	0.690	-	-	0	-	0.00%
2022-12-19	0	0.650	0.460	0.690	0.650	0.650	10,000	6,500	0.6500	0.650	0.460	0.690	0.650	0.650	10,000	0.6500	-5.80%
2022-12-16	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	0.00%
2022-12-15	0	0.690	0.620	0.690	0.690	0.690	90,000	62,100	0.6900	0.690	0.620	0.690	0.690	0.690	90,000	0.6900	11.29%
2022-12-14	0	0.620	0.620	0.690	0.620	0.620	50,000	31,000	0.6200	0.620	0.620	0.690	0.620	0.620	50,000	0.6200	-4.62%
2022-12-13	0	0.650	0.640	0.690	0.650	0.650	70,000	45,400	0.6486	0.650	0.640	0.690	0.650	0.650	70,000	0.6486	-5.80%
2022-12-12	0	0.690	0.630	0.690	0.640	0.690	65,000	42,300	0.6508	0.690	0.630	0.690	0.640	0.690	65,000	0.6508	1.47%
2022-12-09	0	0.680	0.600	0.680	0.680	0.680	52,500	35,425	0.6748	0.680	0.600	0.680	0.680	0.680	52,500	0.6748	0.00%
2022-12-08	0	0.680	0.580	0.680	0.680	0.680	50,000	34,000	0.6800	0.680	0.580	0.680	0.680	0.680	50,000	0.6800	0.00%
2022-12-07	0	0.680	0.550	0.680	0.680	0.680	50,000	34,000	0.6800	0.680	0.550	0.680	0.680	0.680	50,000	0.6800	0.00%
2022-12-06	0	0.680	0.600	0.680	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	0.00%
2022-12-05	0	0.680	0.600	0.680	0.680	0.680	50,000	34,000	0.6800	0.680	0.600	0.680	0.680	0.680	50,000	0.6800	3.03%
2022-12-02	0	0.660	-	0.700	-	-	0	0	-	0.660	-	0.700	-	-	0	-	0.00%
2022-12-01	0	0.660	0.550	0.710	-	-	0	0	-	0.660	0.550	0.710	-	-	0	-	0.00%
2022-11-30	0	0.660	0.500	0.690	-	-	4,500	2,205	0.4900	0.660	0.500	0.690	-	-	4,500	0.4900	0.00%
2022-11-29	0	0.660	0.500	0.660	0.660	0.660	20,000	13,200	0.6600	0.660	0.500	0.660	0.660	0.660	20,000	0.6600	0.00%
2022-11-28	0	0.660	0.450	0.660	0.660	0.660	20,000	13,200	0.6600	0.660	0.450	0.660	0.660	0.660	20,000	0.6600	0.00%
2022-11-25	0	0.660	-	0.660	0.660	0.680	100,000	67,000	0.6700	0.660	-	0.660	0.660	0.680	100,000	0.6700	0.00%
2022-11-24	0	0.660	0.246	0.660	0.660	0.660	30,000	19,800	0.6600	0.660	0.246	0.660	0.660	0.660	30,000	0.6600	0.00%
2022-11-23	0	0.660	0.300	0.660	0.660	0.680	110,000	73,900	0.6718	0.660	0.300	0.660	0.660	0.680	110,000	0.6718	-4.35%
2022-11-22	0	0.690	0.300	0.690	-	-	0	0	-	0.690	0.300	0.690	-	-	0	-	-1.43%
2022-11-21	0	0.700	-	0.700	0.700	0.700	10,000	7,000	0.7000	0.700	-	0.700	0.700	0.700	10,000	0.7000	0.00%
2022-11-18	0	0.700	0.480	0.700	0.700	0.700	14,500	9,925	0.6845	0.700	0.480	0.700	0.700	0.700	14,500	0.6845	6.06%
2022-11-17	0	0.660	0.330	0.700	0.660	0.660	20,000	13,200	0.6600	0.660	0.330	0.700	0.660	0.660	20,000	0.6600	0.00%
2022-11-16	0	0.660	0.255	0.660	0.660	0.660	20,000	13,200	0.6600	0.660	0.255	0.660	0.660	0.660	20,000	0.6600	0.00%
2022-11-15	0	0.660	0.540	0.670	-	-	0	0	-	0.660	0.540	0.670	-	-	0	-	0.00%
2022-11-14	0	0.660	0.465	0.680	0.660	0.680	130,000	87,300	0.6715	0.660	0.465	0.680	0.660	0.680	130,000	0.6715	-2.94%
2022-11-11	0	0.680	0.500	0.680	0.680	0.680	70,000	47,600	0.6800	0.680	0.500	0.680	0.680	0.680	70,000	0.6800	0.00%
2022-11-10	0	0.680	-	0.680	0.680	0.680	10,000	6,800	0.6800	0.680	-	0.680	0.680	0.680	10,000	0.6800	3.03%
2022-11-09	0	0.660	0.480	0.660	0.670	0.670	70,000	46,900	0.6700	0.660	0.480	0.660	0.670	0.670	70,000	0.6700	-2.94%
2022-11-08	0	0.680	0.500	0.680	0.680	0.750	93,500	64,150	0.6861	0.680	0.500	0.680	0.680	0.750	93,500	0.6861	0.00%
2022-11-07	0	0.680	0.490	0.680	-	-	0	0	-	0.680	0.490	0.680	-	-	0	-	0.00%
2022-11-04	0	0.680	0.500	0.680	0.680	0.680	10,000	6,800	0.6800	0.680	0.500	0.680	0.680	0.680	10,000	0.6800	0.00%
2022-11-03	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2022-11-02	0	0.680	0.510	0.680	-	-	0	0	-	0.680	0.510	0.680	-	-	0	-	0.00%
2022-11-01	0	0.680	0.560	0.680	-	-	0	0	-	0.680	0.560	0.680	-	-	0	-	0.00%
2022-10-31	0	0.680	0.560	0.680	0.680	0.680	20,000	13,600	0.6800	0.680	0.560	0.680	0.680	0.680	20,000	0.6800	0.00%
2022-10-28	0	0.680	0.600	0.680	-	-	2,500	1,475	0.5900	0.680	0.600	0.680	-	-	2,500	0.5900	0.00%
2022-10-27	0	0.680	0.610	0.680	0.640	0.680	77,500	49,525	0.6390	0.680	0.610	0.680	0.640	0.680	77,500	0.6390	-2.86%
2022-10-26	0	0.700	0.600	0.700	0.630	0.700	30,000	20,200	0.6733	0.700	0.600	0.700	0.630	0.700	30,000	0.6733	7.69%
2022-10-25	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2022-10-24	0	0.650	0.600	0.650	0.700	0.700	15,000	10,650	0.7100	0.650	0.600	0.650	0.700	0.700	15,000	0.7100	-10.96%
2022-10-21	0	0.730	0.620	0.730	0.730	0.780	112,500	82,125	0.7300	0.730	0.620	0.730	0.730	0.780	112,500	0.7300	4.29%
2022-10-20	0	0.700	0.600	0.700	0.700	0.700	140,000	98,000	0.7000	0.700	0.600	0.700	0.700	0.700	140,000	0.7000	0.00%
2022-10-19	0	0.700	0.620	0.710	0.630	0.720	64,500	44,070	0.6833	0.700	0.620	0.710	0.630	0.720	64,500	0.6833	7.69%
2022-10-18	0	0.650	0.650	0.700	0.630	0.750	140,000	95,200	0.6800	0.650	0.650	0.700	0.630	0.750	140,000	0.6800	-10.96%
2022-10-17	0	0.730	0.730	0.750	0.700	0.750	377,500	278,025	0.7365	0.730	0.730	0.750	0.700	0.750	377,500	0.7365	7.35%
2022-10-14	0	0.680	0.680	0.740	0.680	0.680	12,750	8,367	0.6562	0.680	0.680	0.740	0.680	0.680	12,750	0.6562	0.00%
2022-10-13	0	0.680	0.670	0.700	0.670	0.750	1,269,000	901,795	0.7106	0.680	0.670	0.700	0.670	0.750	1,269,000	0.7106	1.49%
2022-10-12	0	0.670	0.660	0.720	0.610	0.750	461,250	320,555	0.6950	0.670	0.660	0.720	0.610	0.750	461,250	0.6950	4.69%
2022-10-11	0	0.640	0.630	0.700	0.610	0.660	430,000	273,500	0.6360	0.640	0.630	0.700	0.610	0.660	430,000	0.6360	6.67%
2022-10-10	0	0.600	0.520	0.680	0.600	0.660	60,000	36,600	0.6100	0.600	0.520	0.680	0.600	0.660	60,000	0.6100	0.00%
2022-10-07	0	0.600	0.570	0.610	0.600	0.650	75,000	47,150	0.6287	0.600	0.570	0.610	0.600	0.650	75,000	0.6287	1.69%
2022-10-06	0	0.590	0.510	0.600	-	-	0	0	-	0.590	0.510	0.600	-	-	0	-	0.00%
2022-10-05	0	0.590	0.500	0.590	0.600	0.600	10,000	6,000	0.6000	0.590	0.500	0.590	0.600	0.600	10,000	0.6000	18.00%
2022-10-03	0	0.500	0.490	0.580	0.490	0.520	50,000	25,250	0.5050	0.500	0.490	0.580	0.490	0.520	50,000	0.5050	-3.85%
2022-09-30	0	0.520	0.500	0.520	0.500	0.530	40,000	20,700	0.5175	0.520	0.500	0.520	0.500	0.530	40,000	0.5175	1.96%
2022-09-29	0	0.510	0.500	0.550	0.500	0.510	110,000	55,200	0.5018	0.510	0.500	0.550	0.500	0.510	110,000	0.5018	4.08%
2022-09-28	0	0.490	0.490	0.495	0.490	0.520	320,000	161,750	0.5055	0.490	0.490	0.495	0.490	0.520	320,000	0.5055	-5.77%
2022-09-27	0	0.520	0.520	0.530	0.510	0.550	140,850	73,776	0.5238	0.520	0.520	0.530	0.510	0.550	140,850	0.5238	4.00%
2022-09-26	0	0.500	0.495	0.550	0.500	0.540	280,250	148,020	0.5282	0.500	0.495	0.550	0.500	0.540	280,250	0.5282	3.09%
2022-09-23	0	0.485	0.485	0.530	0.450	0.490	1,145,000	533,600	0.4660	0.485	0.485	0.530	0.450	0.490	1,145,000	0.4660	10.23%
2022-09-22	0	0.440	0.400	0.440	0.420	0.455	120,000	52,150	0.4346	0.440	0.400	0.440	0.420	0.455	120,000	0.4346	-5.38%
2022-09-21	0	0.465	0.450	0.465	0.495	0.495	25,000	11,850	0.4740	0.465	0.450	0.465	0.495	0.495	25,000	0.4740	-10.58%
2022-09-20	0	0.520	0.510	0.520	0.520	0.550	240,000	128,000	0.5333	0.520	0.510	0.520	0.520	0.550	240,000	0.5333	-5.45%
2022-09-19	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	-3.51%
2022-09-16	0	0.570	0.520	0.580	0.500	0.570	653,750	330,775	0.5060	0.570	0.520	0.580	0.500	0.570	653,750	0.5060	0.00%
2022-09-15	0	0.570	0.570	0.590	0.570	0.570	12,500	7,000	0.5600	0.570	0.570	0.590	0.570	0.570	12,500	0.5600	0.00%
2022-09-14	0	0.570	0.550	0.630	-	-	0	0	-	0.570	0.550	0.630	-	-	0	-	0.00%
2022-09-13	0	0.570	0.570	0.590	0.570	0.600	39,250	22,722	0.5789	0.570	0.570	0.590	0.570	0.600	39,250	0.5789	-10.94%
2022-09-09	0	0.640	0.560	0.640	0.550	0.650	272,000	157,580	0.5793	0.640	0.560	0.640	0.550	0.650	272,000	0.5793	-1.54%
2022-09-08	0	0.650	0.650	0.660	0.650	0.650	20,498	12,858	0.6273	0.650	0.650	0.660	0.650	0.650	20,498	0.6273	-1.52%
2022-09-07	0	0.660	0.620	0.660	0.670	0.690	200,000	137,800	0.6890	0.660	0.620	0.660	0.670	0.690	200,000	0.6890	-1.49%
2022-09-06	0	0.670	0.590	0.670	0.670	0.670	15,000	9,900	0.6600	0.670	0.590	0.670	0.670	0.670	15,000	0.6600	0.00%
2022-09-05	0	0.670	0.610	0.670	0.610	0.680	92,250	60,782	0.6589	0.670	0.610	0.670	0.610	0.680	92,250	0.6589	13.56%
2022-09-02	0	0.590	0.570	0.590	0.590	0.630	180,000	109,700	0.6094	0.590	0.570	0.590	0.590	0.630	180,000	0.6094	-7.81%
2022-09-01	0	0.640	0.630	0.690	0.620	0.740	237,750	155,375	0.6535	0.640	0.630	0.690	0.620	0.740	237,750	0.6535	-5.88%
2022-08-31	0	0.680	0.640	0.680	0.650	0.680	336,750	226,155	0.6716	0.680	0.640	0.680	0.650	0.680	336,750	0.6716	-2.86%
2022-08-30	0	0.700	0.660	0.700	0.660	0.700	105,000	69,500	0.6619	0.700	0.660	0.700	0.660	0.700	105,000	0.6619	2.94%
2022-08-29	0	0.680	0.670	0.680	0.670	0.740	892,500	607,275	0.6804	0.680	0.670	0.680	0.670	0.740	892,500	0.6804	0.00%
2022-08-26	0	0.680	0.680	0.700	0.660	0.700	1,202,500	818,450	0.6806	0.680	0.680	0.700	0.660	0.700	1,202,500	0.6806	3.03%
2022-08-25	0	0.660	0.660	0.700	-	-	0	0	-	0.660	0.660	0.700	-	-	0	-	0.00%
2022-08-24	0	0.660	0.630	0.660	0.660	0.680	293,750	196,925	0.6704	0.660	0.630	0.660	0.660	0.680	293,750	0.6704	-2.94%
2022-08-23	0	0.680	0.650	0.680	0.680	0.690	530,000	363,400	0.6857	0.680	0.650	0.680	0.680	0.690	530,000	0.6857	-1.45%
2022-08-22	0	0.690	0.690	0.700	0.630	0.680	320,000	213,100	0.6659	0.690	0.690	0.700	0.630	0.680	320,000	0.6659	9.52%
2022-08-19	0	0.630	0.630	0.660	0.610	0.700	167,500	105,750	0.6313	0.630	0.630	0.660	0.610	0.700	167,500	0.6313	0.00%
2022-08-18	0	0.630	0.630	0.660	0.620	0.680	230,000	153,200	0.6661	0.630	0.630	0.660	0.620	0.680	230,000	0.6661	-7.35%
2022-08-17	0	0.680	0.650	0.680	0.620	0.700	721,250	485,737	0.6735	0.680	0.650	0.680	0.620	0.700	721,250	0.6735	4.62%
2022-08-16	0	0.650	0.620	0.650	0.650	0.700	835,000	544,800	0.6525	0.650	0.620	0.650	0.650	0.700	835,000	0.6525	-7.14%
2022-08-15	0	0.700	0.640	0.700	0.640	0.700	715,750	479,622	0.6701	0.700	0.640	0.700	0.640	0.700	715,750	0.6701	4.48%
2022-08-12	0	0.670	0.640	0.660	0.640	0.700	870,000	593,000	0.6816	0.670	0.640	0.660	0.640	0.700	870,000	0.6816	4.69%
2022-08-11	0	0.640	0.620	0.640	0.590	0.710	1,950,000	1,265,150	0.6488	0.640	0.620	0.640	0.590	0.710	1,950,000	0.6488	4.92%
2022-08-10	0	0.610	0.600	0.610	0.570	0.640	1,531,250	925,691	0.6045	0.610	0.600	0.610	0.570	0.640	1,531,250	0.6045	-6.15%
2022-08-09	0	0.650	0.620	0.650	0.600	0.700	1,054,250	704,130	0.6679	0.650	0.620	0.650	0.600	0.700	1,054,250	0.6679	-5.80%
2022-08-08	0	0.690	0.690	0.700	0.660	0.740	1,879,937	1,319,353	0.7018	0.690	0.690	0.700	0.660	0.740	1,879,937	0.7018	-2.82%
2022-08-05	0	0.710	0.700	0.720	0.600	0.900	10,325,250	7,591,617	0.7352	0.710	0.700	0.720	0.600	0.900	10,325,250	0.7352	1.43%
2022-08-04	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2022-07-29	0	0.700	0.680	0.700	0.490	0.790	12,008,750	7,707,065	0.6418	0.700	0.680	0.700	0.490	0.790	12,008,750	0.6418	48.94%
2022-07-28	0	0.470	0.460	0.480	0.275	0.475	5,987,250	2,159,291	0.3606	0.470	0.460	0.480	0.275	0.475	5,987,250	0.3606	77.36%
2022-07-27	0	0.265	0.265	0.280	0.265	0.280	487,750	133,072	0.2728	0.265	0.265	0.280	0.265	0.280	487,750	0.2728	0.00%
2022-07-26	0	0.265	0.255	0.275	0.250	0.270	346,250	90,370	0.2610	0.265	0.255	0.275	0.250	0.270	346,250	0.2610	0.00%
2022-07-25	0	0.265	0.248	0.275	0.240	0.290	1,748,250	462,113	0.2643	0.265	0.248	0.275	0.240	0.290	1,748,250	0.2643	15.22%
2022-07-22	0	0.230	0.230	0.255	0.206	0.230	182,500	41,225	0.2259	0.230	0.230	0.255	0.206	0.230	182,500	0.2259	0.00%
2022-07-21	0	0.230	0.225	0.249	0.225	0.285	1,070,250	275,055	0.2570	0.230	0.225	0.249	0.225	0.285	1,070,250	0.2570	6.48%
2022-07-20	0	0.216	0.213	0.223	0.209	0.240	340,000	74,580	0.2194	0.216	0.213	0.223	0.209	0.240	340,000	0.2194	3.35%
2022-07-19	0	0.209	0.201	0.212	0.170	0.210	2,693,250	537,574	0.1996	0.209	0.201	0.212	0.170	0.210	2,693,250	0.1996	10.00%
2022-07-18	0	0.190	0.190	0.209	0.180	0.240	765,000	151,810	0.1984	0.190	0.190	0.209	0.180	0.240	765,000	0.1984	-20.83%
2022-07-15	0	0.240	0.240	0.255	0.145	0.400	6,380,250	1,862,616	0.2919	0.240	0.240	0.255	0.145	0.400	6,380,250	0.2919	84.62%
2022-07-14	0	0.130	0.130	0.145	0.095	0.138	324,500	41,839	0.1289	0.130	0.130	0.145	0.095	0.138	324,500	0.1289	52.94%
2022-07-13	0	0.085	0.085	0.098	-	-	0	0	-	0.085	0.085	0.098	-	-	0	-	2.41%
2022-07-12	0	0.083	0.068	0.108	0.083	0.088	170,000	14,160	0.0833	0.083	0.068	0.108	0.083	0.088	170,000	0.0833	7.79%
2022-07-11	0	0.077	0.077	0.088	-	-	0	0	-	0.077	0.077	0.088	-	-	0	-	0.00%
2022-07-08	0	0.077	0.065	0.088	-	-	500	30	0.0600	0.077	0.065	0.088	-	-	500	0.0600	0.00%
2022-07-07	0	0.077	0.065	0.088	0.077	0.077	17,000	1,137	0.0669	0.077	0.065	0.088	0.077	0.077	17,000	0.0669	-3.75%
2022-07-06	0	0.080	0.065	0.100	-	-	3,295	200	0.0607	0.080	0.065	0.100	-	-	3,295	0.0607	0.00%
2022-07-05	0	0.080	0.065	0.100	0.078	0.080	60,000	4,760	0.0793	0.080	0.065	0.100	0.078	0.080	60,000	0.0793	2.56%
2022-07-04	0	0.078	0.068	0.078	-	-	0	0	-	0.078	0.068	0.078	-	-	0	-	-2.50%
2022-06-30	0	0.080	0.068	0.104	-	-	5,000	340	0.0680	0.080	0.068	0.104	-	-	5,000	0.0680	0.00%
2022-06-29	0	0.080	0.080	0.104	0.080	0.080	60,000	4,800	0.0800	0.080	0.080	0.104	0.080	0.080	60,000	0.0800	0.00%
2022-06-28	0	0.080	0.068	0.100	-	-	0	0	-	0.080	0.068	0.100	-	-	0	-	0.00%
2022-06-27	0	0.080	0.080	0.104	-	-	0	0	-	0.080	0.080	0.104	-	-	0	-	0.00%
2022-06-24	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-06-23	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-06-22	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-06-21	0	0.080	0.068	0.100	-	-	0	0	-	0.080	0.068	0.100	-	-	0	-	0.00%
2022-06-20	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-06-17	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-06-16	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-06-15	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-06-14	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-06-13	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-06-10	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-06-09	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-06-08	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-06-07	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-06-06	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-06-02	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-06-01	0	0.080	0.080	0.104	-	-	0	0	-	0.080	0.080	0.104	-	-	0	-	0.00%
2022-05-31	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-05-30	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-05-27	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-05-26	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-05-25	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-05-24	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-05-23	0	0.080	0.068	0.104	-	-	2,500	145	0.0580	0.080	0.068	0.104	-	-	2,500	0.0580	0.00%
2022-05-20	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-05-19	0	0.080	0.068	0.104	-	-	0	0	-	0.080	0.068	0.104	-	-	0	-	0.00%
2022-05-18	0	0.080	0.072	0.112	0.080	0.088	31,000	2,527	0.0815	0.080	0.072	0.112	0.080	0.088	31,000	0.0815	-9.09%
2022-05-17	0	0.088	0.080	0.112	-	-	0	0	-	0.088	0.080	0.112	-	-	0	-	0.00%
2022-05-16	0	0.088	0.080	0.112	-	-	0	0	-	0.088	0.080	0.112	-	-	0	-	0.00%
2022-05-13	0	0.088	0.080	0.112	-	-	0	0	-	0.088	0.080	0.112	-	-	0	-	0.00%
2022-05-12	0	0.088	0.080	0.112	-	-	0	0	-	0.088	0.080	0.112	-	-	0	-	0.00%
2022-05-11	0	0.088	0.080	0.112	-	-	0	0	-	0.088	0.080	0.112	-	-	0	-	0.00%
2022-05-10	0	0.088	0.080	0.112	-	-	7,500	525	0.0700	0.088	0.080	0.112	-	-	7,500	0.0700	0.00%
2022-05-06	0	0.088	0.080	0.112	-	-	2,500	190	0.0760	0.088	0.080	0.112	-	-	2,500	0.0760	0.00%
2022-05-05	0	0.088	0.088	0.112	0.088	0.088	17,500	1,480	0.0846	0.088	0.088	0.112	0.088	0.088	17,500	0.0846	1.15%
2022-05-04	0	0.087	0.087	0.112	0.083	0.100	38,750	3,445	0.0889	0.087	0.087	0.112	0.083	0.100	38,750	0.0889	-19.44%
2022-05-03	0	0.108	0.090	0.120	-	-	0	0	-	0.108	0.090	0.120	-	-	0	-	0.00%
2022-04-29	0	0.108	0.100	0.117	0.108	0.108	15,000	1,505	0.1003	0.108	0.100	0.117	0.108	0.108	15,000	0.1003	-7.69%
2022-04-28	0	0.117	0.095	-	-	-	0	0	-	0.117	0.095	-	-	-	0	-	0.00%
2022-04-27	0	0.117	0.095	-	0.117	0.117	20,000	2,340	0.1170	0.117	0.095	-	0.117	0.117	20,000	0.1170	0.00%
2022-04-26	0	0.117	0.100	0.125	0.117	0.117	20,000	2,340	0.1170	0.117	0.100	0.125	0.117	0.117	20,000	0.1170	0.00%
2022-04-25	0	0.117	0.100	0.117	-	-	0	0	-	0.117	0.100	0.117	-	-	0	-	0.00%
2022-04-22	0	0.117	0.095	0.117	-	-	0	0	-	0.117	0.095	0.117	-	-	0	-	0.00%
2022-04-21	0	0.117	0.100	0.117	-	-	0	0	-	0.117	0.100	0.117	-	-	0	-	0.00%
2022-04-20	0	0.117	0.095	-	-	-	0	0	-	0.117	0.095	-	-	-	0	-	0.00%
2022-04-19	0	0.117	0.100	0.117	0.117	0.117	100,000	11,700	0.1170	0.117	0.100	0.117	0.117	0.117	100,000	0.1170	0.00%
2022-04-14	0	0.117	0.100	0.117	-	-	0	0	-	0.117	0.100	0.117	-	-	0	-	0.00%
2022-04-13	0	0.117	0.102	0.122	0.117	0.120	40,000	4,770	0.1193	0.117	0.102	0.122	0.117	0.120	40,000	0.1193	-4.88%
2022-04-12	0	0.123	0.109	0.123	-	-	2,500	250	0.1000	0.123	0.109	0.123	-	-	2,500	0.1000	-7.52%
2022-04-11	0	0.133	0.108	0.133	-	-	0	0	-	0.133	0.108	0.133	-	-	0	-	0.00%
2022-04-08	0	0.133	0.109	0.133	-	-	1,000	104	0.1040	0.133	0.109	0.133	-	-	1,000	0.1040	0.00%
2022-04-07	0	0.133	0.108	-	-	-	0	0	-	0.133	0.108	-	-	-	0	-	0.00%
2022-04-06	0	0.133	0.109	-	-	-	0	0	-	0.133	0.109	-	-	-	0	-	0.00%
2022-04-04	0	0.133	0.109	-	-	-	0	0	-	0.133	0.109	-	-	-	0	-	0.00%
2022-04-01	0	0.133	0.109	-	-	-	6,000	630	0.1050	0.133	0.109	-	-	-	6,000	0.1050	0.00%
2022-03-31	0	0.133	0.110	0.133	-	-	250	25	0.1000	0.133	0.110	0.133	-	-	250	0.1000	0.00%
2022-03-30	0	0.133	0.120	0.133	-	-	0	0	-	0.133	0.120	0.133	-	-	0	-	-8.90%
2022-03-29	0	0.146	-	0.146	-	-	0	0	-	0.146	-	0.146	-	-	0	-	0.00%
2022-03-28	0	0.146	-	0.146	-	-	0	0	-	0.146	-	0.146	-	-	0	-	0.00%
2022-03-25	0	0.146	-	0.146	-	-	0	0	-	0.146	-	0.146	-	-	0	-	0.00%
2022-03-24	0	0.146	-	0.151	-	-	0	0	-	0.146	-	0.151	-	-	0	-	0.00%
2022-03-23	0	0.146	-	0.146	-	-	0	0	-	0.146	-	0.146	-	-	0	-	0.00%
2022-03-22	0	0.146	0.120	-	0.146	0.146	10,000	1,460	0.1460	0.146	0.120	-	0.146	0.146	10,000	0.1460	0.00%
2022-03-21	0	0.146	0.119	0.146	-	-	0	0	-	0.146	0.119	0.146	-	-	0	-	0.00%
2022-03-18	0	0.146	0.119	-	-	-	0	0	-	0.146	0.119	-	-	-	0	-	0.00%
2022-03-17	0	0.146	0.119	-	-	-	0	0	-	0.146	0.119	-	-	-	0	-	0.00%
2022-03-16	0	0.146	0.119	-	-	-	5,000	670	0.1340	0.146	0.119	-	-	-	5,000	0.1340	0.00%
2022-03-15	0	0.146	0.119	-	-	-	0	0	-	0.146	0.119	-	-	-	0	-	0.00%
2022-03-14	0	0.146	0.119	-	-	-	2,500	335	0.1340	0.146	0.119	-	-	-	2,500	0.1340	0.00%
2022-03-11	0	0.146	-	-	-	-	0	0	-	0.146	-	-	-	-	0	-	0.00%
2022-03-10	0	0.146	-	-	-	-	0	0	-	0.146	-	-	-	-	0	-	0.00%
2022-03-09	0	0.146	-	-	-	-	0	0	-	0.146	-	-	-	-	0	-	0.00%
2022-03-08	0	0.146	-	-	-	-	0	0	-	0.146	-	-	-	-	0	-	0.00%
2022-03-07	0	0.146	-	-	-	-	0	0	-	0.146	-	-	-	-	0	-	0.00%
2022-03-04	0	0.146	-	0.149	0.146	0.147	30,000	4,390	0.1463	0.146	-	0.149	0.146	0.147	30,000	0.1463	-0.68%
2022-03-03	0	0.147	0.125	0.147	-	-	0	0	-	0.147	0.125	0.147	-	-	0	-	-0.68%
2022-03-02	0	0.148	-	-	-	-	0	0	-	0.148	-	-	-	-	0	-	0.00%
2022-03-01	0	0.148	0.135	0.175	0.148	0.148	13,500	1,952	0.1446	0.148	0.135	0.175	0.148	0.148	13,500	0.1446	-18.23%
2022-02-28	0	0.181	0.148	-	-	-	0	0	-	0.181	0.148	-	-	-	0	-	0.00%
2022-02-25	0	0.181	0.148	-	-	-	0	0	-	0.181	0.148	-	-	-	0	-	0.00%
2022-02-24	0	0.181	0.148	-	-	-	0	0	-	0.181	0.148	-	-	-	0	-	0.00%
2022-02-23	0	0.181	-	0.181	-	-	0	0	-	0.181	-	0.181	-	-	0	-	0.00%
2022-02-22	0	0.181	0.150	0.199	-	-	0	0	-	0.181	0.150	0.199	-	-	0	-	0.00%
2022-02-21	0	0.181	0.148	-	-	-	0	0	-	0.181	0.148	-	-	-	0	-	0.00%
2022-02-18	0	0.181	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	0.00%
2022-02-17	0	0.181	0.148	-	-	-	0	0	-	0.181	0.148	-	-	-	0	-	0.00%
2022-02-16	0	0.181	0.160	-	-	-	0	0	-	0.181	0.160	-	-	-	0	-	0.00%
2022-02-15	0	0.181	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	0.00%
2022-02-14	0	0.181	0.150	-	-	-	0	0	-	0.181	0.150	-	-	-	0	-	0.00%
2022-02-11	0	0.181	0.150	-	-	-	0	0	-	0.181	0.150	-	-	-	0	-	0.00%
2022-02-10	0	0.181	0.150	-	-	-	0	0	-	0.181	0.150	-	-	-	0	-	0.00%
2022-02-09	0	0.181	0.150	-	-	-	0	0	-	0.181	0.150	-	-	-	0	-	0.00%
2022-02-08	0	0.181	0.150	-	-	-	0	0	-	0.181	0.150	-	-	-	0	-	0.00%
2022-02-07	0	0.181	0.150	-	-	-	5,000	845	0.1690	0.181	0.150	-	-	-	5,000	0.1690	0.00%
2022-02-04	0	0.181	0.150	-	-	-	0	0	-	0.181	0.150	-	-	-	0	-	0.00%
2022-01-31	0	0.181	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	0.00%
2022-01-28	0	0.181	-	0.181	-	-	0	0	-	0.181	-	0.181	-	-	0	-	0.00%
2022-01-27	0	0.181	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	0.00%
2022-01-26	0	0.181	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	0.00%
2022-01-25	0	0.181	0.175	-	-	-	0	0	-	0.181	0.175	-	-	-	0	-	0.00%
2022-01-24	0	0.181	0.180	0.210	0.180	0.184	55,000	9,930	0.1805	0.181	0.180	0.210	0.180	0.184	55,000	0.1805	-3.21%
2022-01-21	0	0.187	0.177	-	-	-	0	0	-	0.187	0.177	-	-	-	0	-	0.00%
2022-01-20	0	0.187	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
2022-01-19	0	0.187	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
2022-01-18	0	0.187	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
2022-01-17	0	0.187	0.166	-	0.164	0.187	20,000	3,510	0.1755	0.187	0.166	-	0.164	0.187	20,000	0.1755	-6.50%
2022-01-14	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2022-01-13	0	0.200	0.164	-	-	-	0	0	-	0.200	0.164	-	-	-	0	-	0.00%
2022-01-12	0	0.200	0.164	-	-	-	0	0	-	0.200	0.164	-	-	-	0	-	0.00%
2022-01-11	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2022-01-10	0	0.200	0.164	-	-	-	3,250	611	0.1880	0.200	0.164	-	-	-	3,250	0.1880	0.00%
2022-01-07	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2022-01-06	0	0.200	0.164	-	-	-	2,500	387	0.1548	0.200	0.164	-	-	-	2,500	0.1548	0.00%
2022-01-05	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2022-01-04	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2022-01-03	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2021-12-31	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2021-12-30	0	0.200	0.184	0.200	-	-	0	0	-	0.200	0.184	0.200	-	-	0	-	0.00%
2021-12-29	0	0.200	0.200	0.230	0.200	0.200	10,250	2,048	0.1998	0.200	0.200	0.230	0.200	0.200	10,250	0.1998	-16.67%
2021-12-28	0	0.240	0.200	0.240	-	-	0	0	-	0.240	0.200	0.240	-	-	0	-	0.00%
2021-12-24	0	0.240	0.200	0.240	-	-	0	0	-	0.240	0.200	0.240	-	-	0	-	0.00%
2021-12-23	0	0.240	0.200	-	-	-	0	0	-	0.240	0.200	-	-	-	0	-	0.00%
2021-12-22	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2021-12-21	0	0.240	-	0.241	-	-	0	0	-	0.240	-	0.241	-	-	0	-	0.00%
2021-12-20	0	0.240	-	0.280	-	-	0	0	-	0.240	-	0.280	-	-	0	-	0.00%
2021-12-17	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2021-12-16	0	0.240	-	0.250	-	-	0	0	-	0.240	-	0.250	-	-	0	-	0.00%
2021-12-15	0	0.240	0.200	0.250	0.210	0.240	22,500	4,990	0.2218	0.240	0.200	0.250	0.210	0.240	22,500	0.2218	4.35%
2021-12-14	0	0.230	0.200	0.230	-	-	0	0	-	0.230	0.200	0.230	-	-	0	-	0.00%
2021-12-13	0	0.230	0.206	0.240	0.230	0.230	10,000	2,300	0.2300	0.230	0.206	0.240	0.230	0.230	10,000	0.2300	-4.17%
2021-12-10	0	0.240	0.206	0.240	-	-	0	0	-	0.240	0.206	0.240	-	-	0	-	0.00%
2021-12-09	0	0.240	0.206	-	-	-	0	0	-	0.240	0.206	-	-	-	0	-	0.00%
2021-12-08	0	0.240	0.210	0.240	-	-	0	0	-	0.240	0.210	0.240	-	-	0	-	-1.23%
2021-12-07	0	0.243	0.209	0.243	-	-	0	0	-	0.243	0.209	0.243	-	-	0	-	0.00%
2021-12-06	0	0.243	-	-	-	-	0	0	-	0.243	-	-	-	-	0	-	0.00%
2021-12-03	0	0.243	0.209	-	-	-	0	0	-	0.243	0.209	-	-	-	0	-	0.00%
2021-12-02	0	0.243	0.209	-	-	-	0	0	-	0.243	0.209	-	-	-	0	-	0.00%
2021-12-01	0	0.243	0.209	-	-	-	0	0	-	0.243	0.209	-	-	-	0	-	0.00%
2021-11-30	0	0.243	-	-	-	-	0	0	-	0.243	-	-	-	-	0	-	0.00%
2021-11-29	0	0.243	0.209	-	-	-	0	0	-	0.243	0.209	-	-	-	0	-	0.00%
2021-11-26	0	0.243	0.209	-	-	-	0	0	-	0.243	0.209	-	-	-	0	-	0.00%
2021-11-25	0	0.243	0.240	0.285	-	-	0	0	-	0.243	0.240	0.285	-	-	0	-	0.00%
2021-11-24	0	0.243	-	-	-	-	0	0	-	0.243	-	-	-	-	0	-	0.00%
2021-11-23	0	0.243	-	-	-	-	0	0	-	0.243	-	-	-	-	0	-	0.00%
2021-11-22	0	0.243	0.235	0.245	-	-	0	0	-	0.243	0.235	0.245	-	-	0	-	-1.22%
2021-11-19	0	0.246	-	-	-	-	0	0	-	0.246	-	-	-	-	0	-	0.00%
2021-11-18	0	0.246	-	0.300	-	-	0	0	-	0.246	-	0.300	-	-	0	-	0.00%
2021-11-17	0	0.246	0.245	0.275	0.245	0.246	31,750	7,783	0.2451	0.246	0.245	0.275	0.245	0.246	31,750	0.2451	-10.55%
2021-11-16	0	0.275	0.209	-	-	-	0	0	-	0.275	0.209	-	-	-	0	-	0.00%
2021-11-15	0	0.275	0.209	0.300	-	-	0	0	-	0.275	0.209	0.300	-	-	0	-	0.00%
2021-11-12	0	0.275	0.209	0.300	-	-	0	0	-	0.275	0.209	0.300	-	-	0	-	0.00%
2021-11-11	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2021-11-10	0	0.275	0.209	0.300	-	-	1,000	245	0.2450	0.275	0.209	0.300	-	-	1,000	0.2450	0.00%
2021-11-09	0	0.275	0.241	-	-	-	0	0	-	0.275	0.241	-	-	-	0	-	0.00%
2021-11-08	0	0.275	0.241	-	-	-	0	0	-	0.275	0.241	-	-	-	0	-	0.00%
2021-11-05	0	0.275	0.209	-	-	-	0	0	-	0.275	0.209	-	-	-	0	-	0.00%
2021-11-04	0	0.275	-	0.300	-	-	0	0	-	0.275	-	0.300	-	-	0	-	0.00%
2021-11-03	0	0.275	0.209	0.300	-	-	2,500	562	0.2248	0.275	0.209	0.300	-	-	2,500	0.2248	0.00%
2021-11-02	0	0.275	-	0.300	-	-	0	0	-	0.275	-	0.300	-	-	0	-	0.00%
2021-11-01	0	0.275	0.275	0.300	-	-	0	0	-	0.275	0.275	0.300	-	-	0	-	0.00%
2021-10-29	0	0.275	0.250	0.300	-	-	2,500	612	0.2448	0.275	0.250	0.300	-	-	2,500	0.2448	0.00%
2021-10-28	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-1.79%
2021-10-27	0	0.280	-	0.280	-	-	2,000	490	0.2450	0.280	-	0.280	-	-	2,000	0.2450	0.00%
2021-10-26	0	0.280	0.255	0.320	-	-	0	0	-	0.280	0.255	0.320	-	-	0	-	0.00%
2021-10-25	0	0.280	-	0.320	-	-	0	0	-	0.280	-	0.320	-	-	0	-	0.00%
2021-10-22	0	0.280	0.250	0.320	-	-	0	0	-	0.280	0.250	0.320	-	-	0	-	0.00%
2021-10-21	0	0.280	0.250	0.320	-	-	0	0	-	0.280	0.250	0.320	-	-	0	-	0.00%
2021-10-20	0	0.280	0.250	0.315	0.280	0.280	130,000	36,400	0.2800	0.280	0.250	0.315	0.280	0.280	130,000	0.2800	0.00%
2021-10-19	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2021-10-18	0	0.280	0.250	0.300	-	-	0	0	-	0.280	0.250	0.300	-	-	0	-	0.00%
2021-10-15	0	0.280	0.280	0.340	-	-	0	0	-	0.280	0.280	0.340	-	-	0	-	0.00%
2021-10-12	0	0.280	0.280	0.320	-	-	0	0	-	0.280	0.280	0.320	-	-	0	-	0.00%
2021-10-11	0	0.280	0.280	0.300	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	0.00%
2021-10-08	0	0.280	0.270	0.320	-	-	0	0	-	0.280	0.270	0.320	-	-	0	-	0.00%
2021-10-07	0	0.280	0.255	0.330	-	-	0	0	-	0.280	0.255	0.330	-	-	0	-	0.00%
2021-10-06	0	0.280	0.260	0.340	-	-	0	0	-	0.280	0.260	0.340	-	-	0	-	0.00%
2021-10-05	0	0.280	0.250	0.340	-	-	0	0	-	0.280	0.250	0.340	-	-	0	-	0.00%
2021-10-04	0	0.280	0.250	0.340	-	-	0	0	-	0.280	0.250	0.340	-	-	0	-	0.00%
2021-09-30	0	0.280	0.280	0.300	0.280	0.280	120,000	33,600	0.2800	0.280	0.280	0.300	0.280	0.280	120,000	0.2800	-1.75%
2021-09-29	0	0.285	0.260	0.310	-	-	0	0	-	0.285	0.260	0.310	-	-	0	-	-1.72%
2021-09-28	0	0.290	0.250	0.290	0.270	0.290	210,000	58,850	0.2802	0.290	0.250	0.290	0.270	0.290	210,000	0.2802	16.00%
2021-09-27	0	0.250	0.240	0.265	0.250	0.315	1,520,000	449,900	0.2960	0.250	0.240	0.265	0.250	0.315	1,520,000	0.2960	-30.56%
2021-09-24	0	0.360	0.340	0.390	-	-	0	0	-	0.360	0.340	0.390	-	-	0	-	0.00%
2021-09-23	0	0.360	0.340	0.440	0.360	0.365	170,000	61,350	0.3609	0.360	0.340	0.440	0.360	0.365	170,000	0.3609	-2.70%
2021-09-21	0	0.370	0.355	0.430	-	-	0	0	-	0.370	0.355	0.430	-	-	0	-	0.00%
2021-09-20	0	0.370	0.360	0.375	0.370	0.370	30,000	11,100	0.3700	0.370	0.360	0.375	0.370	0.370	30,000	0.3700	0.00%
2021-09-17	0	0.370	0.370	0.380	0.365	0.370	500,000	183,850	0.3677	0.370	0.370	0.380	0.365	0.370	500,000	0.3677	0.00%
2021-09-16	0	0.370	0.370	0.380	0.370	0.370	80,000	29,600	0.3700	0.370	0.370	0.380	0.370	0.370	80,000	0.3700	-2.63%
2021-09-15	0	0.380	0.370	0.400	0.380	0.380	70,000	26,600	0.3800	0.380	0.370	0.400	0.380	0.380	70,000	0.3800	0.00%
2021-09-14	0	0.380	0.365	0.390	0.380	0.380	100,000	38,000	0.3800	0.380	0.365	0.390	0.380	0.380	100,000	0.3800	0.00%
2021-09-13	0	0.380	0.370	0.390	-	-	100,000	37,000	0.3700	0.380	0.370	0.390	-	-	100,000	0.3700	0.00%
2021-09-10	0	0.380	0.375	0.400	-	-	0	0	-	0.380	0.375	0.400	-	-	0	-	0.00%
2021-09-09	0	0.380	0.370	0.385	-	-	0	0	-	0.380	0.370	0.385	-	-	0	-	0.00%
2021-09-08	0	0.380	0.380	0.425	0.375	0.375	140,000	52,600	0.3757	0.380	0.380	0.425	0.375	0.375	140,000	0.3757	-1.30%
2021-09-07	0	0.385	0.385	0.410	0.360	0.385	176,500	65,525	0.3712	0.385	0.385	0.410	0.360	0.385	176,500	0.3712	-6.10%
2021-09-06	0	0.410	0.390	0.410	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	0.00%
2021-09-03	0	0.410	0.400	0.425	0.410	0.410	80,000	32,800	0.4100	0.410	0.400	0.425	0.410	0.410	80,000	0.4100	-3.53%
2021-09-02	0	0.425	0.370	0.425	0.400	0.430	41,250	16,775	0.4067	0.425	0.370	0.425	0.400	0.430	41,250	0.4067	-1.16%
2021-09-01	0	0.430	0.400	0.435	0.430	0.430	170,500	73,292	0.4299	0.430	0.400	0.435	0.430	0.430	170,500	0.4299	0.00%
2021-08-31	0	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2021-08-30	0	0.430	0.360	0.430	0.430	0.430	100,000	43,000	0.4300	0.430	0.360	0.430	0.430	0.430	100,000	0.4300	4.88%
2021-08-27	0	0.410	0.410	0.415	0.400	0.410	453,000	184,840	0.4080	0.410	0.410	0.415	0.400	0.410	453,000	0.4080	1.23%
2021-08-26	0	0.405	0.405	0.420	0.405	0.410	115,000	47,000	0.4087	0.405	0.405	0.420	0.405	0.410	115,000	0.4087	-1.22%
2021-08-25	0	0.410	0.410	0.420	0.410	0.415	416,250	171,968	0.4131	0.410	0.410	0.420	0.410	0.415	416,250	0.4131	5.13%
2021-08-24	0	0.390	0.380	0.390	0.390	0.420	298,000	121,305	0.4071	0.390	0.380	0.390	0.390	0.420	298,000	0.4071	5.41%
2021-08-23	0	0.370	0.370	0.420	0.370	0.370	15,000	5,450	0.3633	0.370	0.370	0.420	0.370	0.370	15,000	0.3633	0.00%
2021-08-20	0	0.370	0.370	0.380	0.370	0.380	250,000	93,700	0.3748	0.370	0.370	0.380	0.370	0.380	250,000	0.3748	-2.63%
2021-08-19	0	0.380	0.380	0.390	0.380	0.380	365,000	138,600	0.3797	0.380	0.380	0.390	0.380	0.380	365,000	0.3797	0.00%
2021-08-18	0	0.380	0.370	0.380	0.380	0.380	10,000	3,800	0.3800	0.380	0.370	0.380	0.380	0.380	10,000	0.3800	1.33%
2021-08-17	0	0.375	0.375	0.380	0.375	0.380	290,000	109,650	0.3781	0.375	0.375	0.380	0.375	0.380	290,000	0.3781	0.00%
2021-08-16	0	0.375	0.375	0.425	-	-	0	0	-	0.375	0.375	0.425	-	-	0	-	1.35%
2021-08-13	0	0.370	0.365	0.420	0.370	0.370	123,750	45,712	0.3694	0.370	0.365	0.420	0.370	0.370	123,750	0.3694	0.00%
2021-08-12	0	0.370	0.365	0.400	0.360	0.370	183,250	67,612	0.3690	0.370	0.365	0.400	0.360	0.370	183,250	0.3690	4.23%
2021-08-11	0	0.355	0.355	0.410	0.340	0.370	300,000	106,200	0.3540	0.355	0.355	0.410	0.340	0.370	300,000	0.3540	-4.05%
2021-08-10	0	0.370	0.370	0.415	0.370	0.390	370,000	140,150	0.3788	0.370	0.370	0.415	0.370	0.390	370,000	0.3788	-5.13%
2021-08-09	0	0.390	0.390	0.430	-	-	0	0	-	0.390	0.390	0.430	-	-	0	-	0.00%
2021-08-06	0	0.390	0.385	0.410	0.390	0.390	50,000	19,500	0.3900	0.390	0.385	0.410	0.390	0.390	50,000	0.3900	0.00%
2021-08-05	0	0.390	0.390	0.410	0.390	0.390	50,000	19,500	0.3900	0.390	0.390	0.410	0.390	0.390	50,000	0.3900	-4.88%
2021-08-04	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	0.00%
2021-08-03	0	0.410	0.370	0.410	0.375	0.410	310,000	116,600	0.3761	0.410	0.370	0.410	0.375	0.410	310,000	0.3761	9.33%
2021-08-02	0	0.375	0.370	0.380	0.375	0.380	270,000	101,750	0.3769	0.375	0.370	0.380	0.375	0.380	270,000	0.3769	-1.32%
2021-07-30	0	0.380	0.365	0.380	0.380	0.380	100,000	38,000	0.3800	0.380	0.365	0.380	0.380	0.380	100,000	0.3800	0.00%
2021-07-29	0	0.380	0.355	0.380	0.380	0.385	313,750	119,568	0.3811	0.380	0.355	0.380	0.380	0.385	313,750	0.3811	0.00%
2021-07-28	0	0.380	0.380	0.410	-	-	0	0	-	0.380	0.380	0.410	-	-	0	-	0.00%
2021-07-27	0	0.380	0.380	0.405	0.380	0.405	1,429,750	576,110	0.4029	0.380	0.380	0.405	0.380	0.405	1,429,750	0.4029	-5.00%
2021-07-26	0	0.400	0.395	0.410	0.395	0.415	1,065,000	426,525	0.4005	0.400	0.395	0.410	0.395	0.415	1,065,000	0.4005	1.27%
2021-07-23	0	0.395	0.360	0.410	0.355	0.400	477,000	182,827	0.3833	0.395	0.360	0.410	0.355	0.400	477,000	0.3833	16.18%
2021-07-22	0	0.340	0.340	0.400	0.340	0.340	20,000	6,800	0.3400	0.340	0.340	0.400	0.340	0.340	20,000	0.3400	0.00%
2021-07-21	0	0.340	0.340	0.400	0.340	0.340	60,250	20,480	0.3399	0.340	0.340	0.400	0.340	0.340	60,250	0.3399	0.00%
2021-07-20	0	0.340	0.340	0.400	0.340	0.340	20,000	6,800	0.3400	0.340	0.340	0.400	0.340	0.340	20,000	0.3400	0.00%
2021-07-19	0	0.340	0.340	0.390	0.340	0.340	13,000	4,360	0.3354	0.340	0.340	0.390	0.340	0.340	13,000	0.3354	0.00%
2021-07-16	0	0.340	0.340	0.350	0.340	0.340	65,000	22,025	0.3388	0.340	0.340	0.350	0.340	0.340	65,000	0.3388	-2.86%
2021-07-15	0	0.350	0.300	0.350	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	0.00%
2021-07-14	0	0.350	0.345	0.390	0.340	0.355	225,000	78,550	0.3491	0.350	0.345	0.390	0.340	0.355	225,000	0.3491	-2.78%
2021-07-13	0	0.360	0.360	0.395	-	-	40,000	14,400	0.3600	0.360	0.360	0.395	-	-	40,000	0.3600	0.00%
2021-07-12	0	0.360	0.360	0.380	0.360	0.360	53,000	19,020	0.3589	0.360	0.360	0.380	0.360	0.360	53,000	0.3589	0.00%
2021-07-09	0	0.360	0.340	0.400	-	-	0	0	-	0.360	0.340	0.400	-	-	0	-	0.00%
2021-07-08	0	0.360	0.345	0.400	0.360	0.370	190,000	69,900	0.3679	0.360	0.345	0.400	0.360	0.370	190,000	0.3679	-5.26%
2021-07-07	0	0.380	0.370	0.380	0.380	0.380	10,000	3,800	0.3800	0.380	0.370	0.380	0.380	0.380	10,000	0.3800	0.00%
2021-07-06	0	0.380	0.360	0.415	-	-	0	0	-	0.380	0.360	0.415	-	-	0	-	0.00%
2021-07-05	0	0.380	0.370	0.380	0.375	0.380	45,000	16,950	0.3767	0.380	0.370	0.380	0.375	0.380	45,000	0.3767	-1.30%
2021-07-02	0	0.385	0.380	0.385	0.385	0.385	110,000	42,350	0.3850	0.385	0.380	0.385	0.385	0.385	110,000	0.3850	-1.28%
2021-06-30	0	0.390	0.390	0.420	0.390	0.405	567,250	228,167	0.4022	0.390	0.390	0.420	0.390	0.405	567,250	0.4022	-4.88%
2021-06-29	0	0.410	0.405	0.430	0.410	0.440	860,000	370,950	0.4313	0.410	0.405	0.430	0.410	0.440	860,000	0.4313	2.50%
2021-06-28	0	0.400	0.400	0.410	0.375	0.410	491,500	195,928	0.3986	0.400	0.400	0.410	0.375	0.410	491,500	0.3986	6.67%
2021-06-25	0	0.375	0.365	0.385	0.370	0.385	830,000	311,000	0.3747	0.375	0.365	0.385	0.370	0.385	830,000	0.3747	1.35%
2021-06-24	0	0.370	0.360	0.400	0.340	0.395	1,427,400	519,383	0.3639	0.370	0.360	0.400	0.340	0.395	1,427,400	0.3639	8.82%
2021-06-23	0	0.340	0.330	0.365	0.340	0.370	108,000	38,660	0.3580	0.340	0.330	0.365	0.340	0.370	108,000	0.3580	-2.86%
2021-06-22	0	0.350	0.335	0.355	0.350	0.350	50,250	17,581	0.3499	0.350	0.335	0.355	0.350	0.350	50,250	0.3499	-1.41%
2021-06-21	0	0.355	0.340	0.355	0.355	0.355	60,000	21,300	0.3550	0.355	0.340	0.355	0.355	0.355	60,000	0.3550	1.43%
2021-06-18	0	0.350	0.340	0.375	0.350	0.355	263,500	92,372	0.3506	0.350	0.340	0.375	0.350	0.355	263,500	0.3506	-4.11%
2021-06-17	0	0.365	0.345	0.375	0.350	0.380	150,000	54,050	0.3603	0.365	0.345	0.375	0.350	0.380	150,000	0.3603	-2.67%
2021-06-16	0	0.375	0.340	0.375	0.340	0.375	930,000	332,900	0.3580	0.375	0.340	0.375	0.340	0.375	930,000	0.3580	4.17%
2021-06-15	0	0.360	0.340	0.390	0.340	0.360	220,000	80,150	0.3643	0.360	0.340	0.390	0.340	0.360	220,000	0.3643	-2.70%
2021-06-11	0	0.370	0.345	0.370	0.340	0.375	231,250	84,050	0.3635	0.370	0.345	0.370	0.340	0.375	231,250	0.3635	2.78%
2021-06-10	0	0.360	0.340	0.360	0.320	0.370	773,000	268,783	0.3477	0.360	0.340	0.360	0.320	0.370	773,000	0.3477	-2.70%
2021-06-09	0	0.370	0.350	0.355	0.330	0.420	1,697,250	612,638	0.3610	0.370	0.350	0.355	0.330	0.420	1,697,250	0.3610	-11.90%
2021-06-08	0	0.420	0.415	0.440	0.405	0.450	1,696,000	726,170	0.4282	0.420	0.415	0.440	0.405	0.450	1,696,000	0.4282	3.70%
2021-06-07	0	0.405	0.400	0.410	0.355	0.410	2,620,000	1,021,537	0.3899	0.405	0.400	0.410	0.355	0.410	2,620,000	0.3899	10.96%
2021-06-04	0	0.365	0.335	0.365	0.290	0.365	1,852,000	628,305	0.3393	0.365	0.335	0.365	0.290	0.365	1,852,000	0.3393	10.61%
2021-06-03	0	0.330	0.310	0.330	0.285	0.350	2,435,250	772,270	0.3171	0.330	0.310	0.330	0.285	0.350	2,435,250	0.3171	6.45%
2021-06-02	0	0.310	0.300	0.310	0.280	0.310	1,790,500	541,392	0.3024	0.310	0.300	0.310	0.280	0.310	1,790,500	0.3024	10.71%
2021-06-01	0	0.280	0.275	0.280	0.260	0.300	2,187,500	599,775	0.2742	0.280	0.275	0.280	0.260	0.300	2,187,500	0.2742	5.66%
2021-05-31	0	0.265	0.260	0.265	0.240	0.275	2,079,750	522,169	0.2511	0.265	0.260	0.265	0.240	0.275	2,079,750	0.2511	15.22%
2021-05-28	0	0.230	0.221	0.230	0.201	0.230	302,750	65,032	0.2148	0.230	0.221	0.230	0.201	0.230	302,750	0.2148	6.98%
2021-05-27	0	0.215	0.201	0.220	-	-	0	0	-	0.215	0.201	0.220	-	-	0	-	0.00%
2021-05-26	0	0.215	0.215	0.230	0.210	0.215	310,000	65,175	0.2102	0.215	0.215	0.230	0.210	0.215	310,000	0.2102	2.38%
2021-05-25	0	0.210	0.210	0.219	0.210	0.220	52,500	11,080	0.2110	0.210	0.210	0.219	0.210	0.220	52,500	0.2110	4.48%
2021-05-24	0	0.201	0.201	0.210	0.200	0.210	239,750	49,739	0.2075	0.201	0.201	0.210	0.200	0.210	239,750	0.2075	-4.29%
2021-05-21	0	0.210	0.201	0.218	0.181	0.219	720,000	153,778	0.2136	0.210	0.201	0.218	0.181	0.219	720,000	0.2136	10.53%
2021-05-20	0	0.190	0.182	0.199	0.181	0.195	232,500	44,872	0.1930	0.190	0.182	0.199	0.181	0.195	232,500	0.1930	-5.00%
2021-05-18	0	0.200	0.200	0.206	0.168	0.223	4,803,500	929,464	0.1935	0.200	0.200	0.206	0.168	0.223	4,803,500	0.1935	25.00%
2021-05-17	0	0.160	0.160	0.161	0.160	0.160	230,000	36,700	0.1596	0.160	0.160	0.161	0.160	0.160	230,000	0.1596	1.91%
2021-05-14	0	0.157	0.154	0.167	0.153	0.157	382,500	59,625	0.1559	0.157	0.154	0.167	0.153	0.157	382,500	0.1559	2.61%
2021-05-13	0	0.153	0.153	0.157	0.153	0.155	1,011,250	155,648	0.1539	0.153	0.153	0.157	0.153	0.155	1,011,250	0.1539	0.00%
2021-05-12	0	0.153	0.145	0.153	0.146	0.155	50,000	7,570	0.1514	0.153	0.145	0.153	0.146	0.155	50,000	0.1514	4.79%
2021-05-11	0	0.146	0.145	0.146	0.146	0.146	90,000	13,140	0.1460	0.146	0.145	0.146	0.146	0.146	90,000	0.1460	-2.67%
2021-05-10	0	0.150	0.146	0.150	0.150	0.150	131,000	19,640	0.1499	0.150	0.146	0.150	0.150	0.150	131,000	0.1499	0.00%
2021-05-07	0	0.150	0.145	0.150	0.145	0.155	720,000	105,410	0.1464	0.150	0.145	0.150	0.145	0.155	720,000	0.1464	-3.23%
2021-05-06	0	0.155	0.145	0.155	-	-	0	0	-	0.155	0.145	0.155	-	-	0	-	0.00%
2021-05-05	0	0.155	0.148	0.155	0.140	0.164	80,000	12,480	0.1560	0.155	0.148	0.155	0.140	0.164	80,000	0.1560	3.33%
2021-05-04	0	0.150	0.141	0.150	0.145	0.152	191,250	28,438	0.1487	0.150	0.141	0.150	0.145	0.152	191,250	0.1487	2.74%
2021-05-03	0	0.146	0.140	0.156	-	-	0	0	-	0.146	0.140	0.156	-	-	0	-	0.00%
2021-04-30	0	0.146	0.137	0.146	-	-	0	0	-	0.146	0.137	0.146	-	-	0	-	0.00%
2021-04-29	0	0.146	0.138	0.146	-	-	0	0	-	0.146	0.138	0.146	-	-	0	-	0.00%
2021-04-28	0	0.146	0.139	0.146	-	-	0	0	-	0.146	0.139	0.146	-	-	0	-	-1.35%
2021-04-27	0	0.148	0.139	0.148	0.152	0.152	50,000	7,600	0.1520	0.148	0.139	0.148	0.152	0.152	50,000	0.1520	3.50%
2021-04-26	0	0.143	0.135	0.143	-	-	0	0	-	0.143	0.135	0.143	-	-	0	-	-1.38%
2021-04-23	0	0.145	0.136	0.145	-	-	0	0	-	0.145	0.136	0.145	-	-	0	-	0.00%
2021-04-22	0	0.145	0.136	0.145	0.136	0.145	550,000	75,430	0.1371	0.145	0.136	0.145	0.136	0.145	550,000	0.1371	-1.36%
2021-04-21	0	0.147	0.140	0.147	0.140	0.148	95,000	13,675	0.1439	0.147	0.140	0.147	0.140	0.148	95,000	0.1439	2.08%
2021-04-20	0	0.144	0.140	0.144	-	-	0	0	-	0.144	0.140	0.144	-	-	0	-	-2.04%
2021-04-19	0	0.147	0.138	0.147	0.140	0.160	1,320,000	189,620	0.1437	0.147	0.138	0.147	0.140	0.160	1,320,000	0.1437	0.00%
2021-04-16	0	0.147	0.138	0.147	0.137	0.155	1,144,500	160,559	0.1403	0.147	0.138	0.147	0.137	0.155	1,144,500	0.1403	-6.37%
2021-04-15	0	0.157	0.145	0.157	0.149	0.157	107,500	16,030	0.1491	0.157	0.145	0.157	0.149	0.157	107,500	0.1491	-6.55%
2021-04-14	0	0.168	0.144	0.168	0.170	0.170	10,000	1,700	0.1700	0.168	0.144	0.168	0.170	0.170	10,000	0.1700	5.00%
2021-04-13	0	0.160	0.143	0.160	0.136	0.172	535,000	76,225	0.1425	0.160	0.143	0.160	0.136	0.172	535,000	0.1425	3.90%
2021-04-12	0	0.154	0.143	0.154	0.154	0.154	300,000	46,200	0.1540	0.154	0.143	0.154	0.154	0.154	300,000	0.1540	-0.65%
2021-04-09	0	0.155	0.145	0.155	0.138	0.161	1,322,750	197,557	0.1494	0.155	0.145	0.155	0.138	0.161	1,322,750	0.1494	13.97%
2021-04-08	1	-	-	-	-	-	0	0	-	0.136	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	0.136	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	0.136	-	-	-	-	0	-	0.00%
2021-03-31	1	-	-	-	-	-	0	0	-	0.136	-	-	-	-	0	-	0.00%
2021-03-30	0	0.136	0.128	0.136	0.128	0.159	1,200,000	161,570	0.1346	0.136	0.128	0.136	0.128	0.159	1,200,000	0.1346	-5.56%
2021-03-29	0	0.144	0.134	0.151	0.129	0.158	750,000	101,480	0.1353	0.144	0.134	0.151	0.129	0.158	750,000	0.1353	-1.37%
2021-03-26	0	0.146	0.134	0.146	0.146	0.146	80,000	11,680	0.1460	0.146	0.134	0.146	0.146	0.146	80,000	0.1460	0.00%
2021-03-25	0	0.146	0.138	0.146	0.137	0.146	510,000	69,970	0.1372	0.146	0.138	0.146	0.137	0.146	510,000	0.1372	2.82%
2021-03-24	0	0.142	0.126	0.143	0.142	0.166	1,960,000	285,420	0.1456	0.142	0.126	0.143	0.142	0.166	1,960,000	0.1456	-0.70%
2021-03-23	0	0.143	0.142	0.149	0.140	0.161	1,190,000	172,650	0.1451	0.143	0.142	0.149	0.140	0.161	1,190,000	0.1451	-10.62%
2021-03-22	0	0.160	0.150	0.162	0.148	0.188	531,000	87,665	0.1651	0.160	0.150	0.162	0.148	0.188	531,000	0.1651	11.11%
2021-03-19	0	0.144	0.141	0.153	0.141	0.155	30,000	4,400	0.1467	0.144	0.141	0.153	0.141	0.155	30,000	0.1467	-8.86%
2021-03-18	0	0.158	0.143	0.158	0.134	0.158	63,500	9,573	0.1508	0.158	0.143	0.158	0.134	0.158	63,500	0.1508	7.48%
2021-03-17	0	0.147	0.147	0.159	0.143	0.160	610,000	91,880	0.1506	0.147	0.147	0.159	0.143	0.160	610,000	0.1506	-8.70%
2021-03-16	0	0.161	0.144	0.164	0.144	0.161	155,000	22,670	0.1463	0.161	0.144	0.164	0.144	0.161	155,000	0.1463	20.15%
2021-03-15	0	0.134	0.134	0.144	0.134	0.134	20,000	2,680	0.1340	0.134	0.134	0.144	0.134	0.134	20,000	0.1340	0.00%
2021-03-12	0	0.134	0.134	0.143	0.134	0.134	20,000	2,680	0.1340	0.134	0.134	0.143	0.134	0.134	20,000	0.1340	0.00%
2021-03-11	0	0.134	0.134	0.142	0.133	0.133	27,500	3,597	0.1308	0.134	0.134	0.142	0.133	0.133	27,500	0.1308	0.75%
2021-03-10	0	0.133	0.133	0.146	0.133	0.133	15,000	1,955	0.1303	0.133	0.133	0.146	0.133	0.133	15,000	0.1303	0.00%
2021-03-09	0	0.133	0.133	0.142	0.131	0.134	110,250	14,500	0.1315	0.133	0.133	0.142	0.131	0.134	110,250	0.1315	-0.75%
2021-03-08	0	0.134	0.134	0.143	0.132	0.134	138,750	18,271	0.1317	0.134	0.134	0.143	0.132	0.134	138,750	0.1317	-2.19%
2021-03-05	0	0.137	0.137	0.148	-	-	0	0	-	0.137	0.137	0.148	-	-	0	-	0.74%
2021-03-04	0	0.136	0.132	0.146	-	-	0	0	-	0.136	0.132	0.146	-	-	0	-	0.00%
2021-03-03	0	0.136	0.136	0.150	0.133	0.136	200,000	27,030	0.1352	0.136	0.136	0.150	0.133	0.136	200,000	0.1352	-1.45%
2021-03-02	0	0.138	0.138	0.147	-	-	0	0	-	0.138	0.138	0.147	-	-	0	-	0.00%
2021-03-01	0	0.138	0.138	0.147	0.133	0.136	47,500	6,337	0.1334	0.138	0.138	0.147	0.133	0.136	47,500	0.1334	0.73%
2021-02-26	0	0.137	0.137	0.147	0.136	0.136	160,000	21,760	0.1360	0.137	0.137	0.147	0.136	0.136	160,000	0.1360	-7.43%
2021-02-25	0	0.148	0.138	0.148	0.148	0.148	80,000	11,840	0.1480	0.148	0.138	0.148	0.148	0.148	80,000	0.1480	-0.67%
2021-02-24	0	0.149	0.141	0.149	-	-	0	0	-	0.149	0.141	0.149	-	-	0	-	-0.67%
2021-02-23	0	0.150	0.150	-	-	-	2,500	340	0.1360	0.150	0.150	-	-	-	2,500	0.1360	5.63%
2021-02-22	0	0.142	0.141	0.150	0.138	0.142	50,000	6,970	0.1394	0.142	0.141	0.150	0.138	0.142	50,000	0.1394	-2.74%
2021-02-19	0	0.146	0.140	0.160	0.134	0.160	772,500	118,030	0.1528	0.146	0.140	0.160	0.134	0.160	772,500	0.1528	9.77%
2021-02-18	0	0.133	0.133	0.152	0.133	0.137	49,000	6,577	0.1342	0.133	0.133	0.152	0.133	0.137	49,000	0.1342	-2.92%
2021-02-17	0	0.137	0.137	0.144	0.130	0.134	228,750	30,562	0.1336	0.137	0.137	0.144	0.130	0.134	228,750	0.1336	-2.84%
2021-02-16	0	0.141	0.140	0.157	0.132	0.160	40,000	5,780	0.1445	0.141	0.140	0.157	0.132	0.160	40,000	0.1445	-11.87%
2021-02-11	0	0.160	0.145	0.160	-	-	0	0	-	0.160	0.145	0.160	-	-	0	-	0.00%
2021-02-10	0	0.160	0.145	0.160	-	-	0	0	-	0.160	0.145	0.160	-	-	0	-	0.00%
2021-02-09	0	0.160	0.145	0.160	0.160	0.160	10,000	1,600	0.1600	0.160	0.145	0.160	0.160	0.160	10,000	0.1600	0.00%
2021-02-08	0	0.160	0.143	0.160	0.152	0.179	296,500	48,297	0.1629	0.160	0.143	0.160	0.152	0.179	296,500	0.1629	-4.76%
2021-02-05	0	0.168	0.139	0.166	0.128	0.168	300,000	41,210	0.1374	0.168	0.139	0.166	0.128	0.168	300,000	0.1374	17.48%
2021-02-04	0	0.143	0.142	-	0.122	0.143	410,000	57,900	0.1412	0.143	0.142	-	0.122	0.143	410,000	0.1412	3.62%
2021-02-03	0	0.138	0.132	-	0.130	0.138	20,000	2,680	0.1340	0.138	0.132	-	0.130	0.138	20,000	0.1340	-8.00%
2021-02-02	0	0.150	0.143	0.180	0.143	0.200	560,000	85,295	0.1523	0.150	0.143	0.180	0.143	0.200	560,000	0.1523	3.45%
2021-02-01	0	0.145	0.130	-	0.145	0.145	70,000	9,430	0.1347	0.145	0.130	-	0.145	0.145	70,000	0.1347	-1.36%
2021-01-29	0	0.147	0.128	-	-	-	0	0	-	0.147	0.128	-	-	-	0	-	0.00%
2021-01-28	0	0.147	0.128	-	-	-	0	0	-	0.147	0.128	-	-	-	0	-	0.00%
2021-01-27	0	0.147	0.140	0.149	-	-	0	0	-	0.147	0.140	0.149	-	-	0	-	-1.34%
2021-01-26	0	0.149	0.140	0.167	-	-	0	0	-	0.149	0.140	0.167	-	-	0	-	0.00%
2021-01-25	0	0.149	0.131	0.149	-	-	0	0	-	0.149	0.131	0.149	-	-	0	-	-0.67%
2021-01-22	0	0.150	0.131	0.168	-	-	7,500	907	0.1209	0.150	0.131	0.168	-	-	7,500	0.1209	0.00%
2021-01-21	0	0.150	0.150	0.172	0.145	0.175	206,500	30,978	0.1500	0.150	0.150	0.172	0.145	0.175	206,500	0.1500	-6.25%
2021-01-20	0	0.160	0.154	0.167	0.160	0.160	35,000	5,475	0.1564	0.160	0.154	0.167	0.160	0.160	35,000	0.1564	-5.33%
2021-01-19	0	0.169	0.133	0.169	0.118	0.200	1,622,750	267,961	0.1651	0.169	0.133	0.169	0.118	0.200	1,622,750	0.1651	27.07%
2021-01-18	0	0.133	0.124	-	0.133	0.135	40,000	5,340	0.1335	0.133	0.124	-	0.133	0.135	40,000	0.1335	-5.00%
2021-01-15	0	0.140	0.140	0.150	-	-	0	0	-	0.140	0.140	0.150	-	-	0	-	0.00%
2021-01-14	0	0.140	0.126	0.140	-	-	0	0	-	0.140	0.126	0.140	-	-	0	-	0.00%
2021-01-13	0	0.140	0.126	0.140	-	-	0	0	-	0.140	0.126	0.140	-	-	0	-	-2.10%
2021-01-12	0	0.143	0.125	0.160	0.143	0.143	13,750	1,928	0.1402	0.143	0.125	0.160	0.143	0.143	13,750	0.1402	0.00%
2021-01-11	0	0.143	0.124	0.160	-	-	0	0	-	0.143	0.124	0.160	-	-	0	-	0.00%
2021-01-08	0	0.143	0.129	0.160	-	-	2,500	300	0.1200	0.143	0.129	0.160	-	-	2,500	0.1200	0.00%
2021-01-07	0	0.143	0.143	0.160	-	-	0	0	-	0.143	0.143	0.160	-	-	0	-	0.00%
2021-01-06	0	0.143	0.131	0.158	-	-	2,500	312	0.1248	0.143	0.131	0.158	-	-	2,500	0.1248	0.00%
2021-01-05	0	0.143	0.143	0.163	0.141	0.143	76,250	10,773	0.1413	0.143	0.143	0.163	0.141	0.143	76,250	0.1413	-13.33%
2021-01-04	0	0.165	0.143	0.165	-	-	0	0	-	0.165	0.143	0.165	-	-	0	-	-0.60%
2020-12-31	0	0.166	0.144	0.166	-	-	0	0	-	0.166	0.144	0.166	-	-	0	-	-0.60%
2020-12-30	0	0.167	0.148	0.167	-	-	0	0	-	0.167	0.148	0.167	-	-	0	-	-1.76%
2020-12-29	0	0.170	0.160	0.170	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2020-12-28	0	0.170	0.170	-	0.163	0.170	330,000	53,930	0.1634	0.170	0.170	-	0.163	0.170	330,000	0.1634	4.29%
2020-12-24	0	0.163	0.158	0.178	-	-	0	0	-	0.163	0.158	0.178	-	-	0	-	0.00%
2020-12-23	0	0.163	0.150	0.180	-	-	20,000	3,020	0.1510	0.163	0.150	0.180	-	-	20,000	0.1510	0.62%
2020-12-22	0	0.162	0.162	0.174	0.162	0.178	154,000	25,388	0.1649	0.162	0.162	0.174	0.162	0.178	154,000	0.1649	0.00%
2020-12-21	0	0.162	0.146	0.154	0.160	0.162	278,000	44,845	0.1613	0.162	0.146	0.154	0.160	0.162	278,000	0.1613	19.12%
2020-12-18	0	0.136	0.135	0.157	0.133	0.135	67,015	8,869	0.1323	0.136	0.135	0.157	0.133	0.135	67,015	0.1323	-9.33%
2020-12-17	0	0.150	0.140	0.160	0.150	0.178	760,250	119,413	0.1571	0.150	0.140	0.160	0.150	0.178	760,250	0.1571	-7.98%
2020-12-16	0	0.163	0.163	0.170	0.101	0.170	2,178,000	329,984	0.1515	0.163	0.163	0.170	0.101	0.170	2,178,000	0.1515	53.77%
2020-12-15	0	0.106	0.101	0.120	-	-	0	0	-	0.106	0.101	0.120	-	-	0	-	0.00%
2020-12-14	0	0.106	0.101	0.120	-	-	0	0	-	0.106	0.101	0.120	-	-	0	-	0.00%
2020-12-11	0	0.106	0.101	0.120	-	-	2,500	232	0.0928	0.106	0.101	0.120	-	-	2,500	0.0928	0.00%
2020-12-10	0	0.106	0.101	0.120	-	-	0	0	-	0.106	0.101	0.120	-	-	0	-	0.00%
2020-12-09	0	0.106	0.097	0.120	-	-	0	0	-	0.106	0.097	0.120	-	-	0	-	0.00%
2020-12-08	0	0.106	0.097	0.120	-	-	0	0	-	0.106	0.097	0.120	-	-	0	-	0.00%
2020-12-07	0	0.106	0.102	0.120	-	-	0	0	-	0.106	0.102	0.120	-	-	0	-	0.00%
2020-12-04	0	0.106	0.097	0.120	-	-	0	0	-	0.106	0.097	0.120	-	-	0	-	0.00%
2020-12-03	0	0.106	0.106	0.130	-	-	3,500	336	0.0960	0.106	0.106	0.130	-	-	3,500	0.0960	0.95%
2020-12-02	0	0.105	0.102	0.125	0.101	0.105	53,750	5,495	0.1022	0.105	0.102	0.125	0.101	0.105	53,750	0.1022	-4.55%
2020-12-01	0	0.110	0.101	0.125	-	-	7,500	690	0.0920	0.110	0.101	0.125	-	-	7,500	0.0920	0.00%
2020-11-30	0	0.110	0.105	0.125	-	-	0	0	-	0.110	0.105	0.125	-	-	0	-	0.00%
2020-11-27	0	0.110	0.104	0.125	0.109	0.110	150,000	16,490	0.1099	0.110	0.104	0.125	0.109	0.110	150,000	0.1099	0.00%
2020-11-26	0	0.110	0.103	0.125	-	-	0	0	-	0.110	0.103	0.125	-	-	0	-	0.00%
2020-11-25	0	0.110	0.103	0.125	-	-	0	0	-	0.110	0.103	0.125	-	-	0	-	0.00%
2020-11-24	0	0.110	0.107	0.125	-	-	0	0	-	0.110	0.107	0.125	-	-	0	-	0.00%
2020-11-23	0	0.110	0.096	0.130	0.110	0.110	20,000	2,110	0.1055	0.110	0.096	0.130	0.110	0.110	20,000	0.1055	8.91%
2020-11-20	0	0.101	0.101	0.108	0.095	0.102	233,250	22,842	0.0979	0.101	0.101	0.108	0.095	0.102	233,250	0.0979	-8.18%
2020-11-19	0	0.110	0.097	0.114	-	-	0	0	-	0.110	0.097	0.114	-	-	0	-	0.00%
2020-11-18	0	0.110	0.100	0.114	-	-	0	0	-	0.110	0.100	0.114	-	-	0	-	0.00%
2020-11-17	0	0.110	0.087	0.115	-	-	0	0	-	0.110	0.087	0.115	-	-	0	-	0.00%
2020-11-16	0	0.110	0.102	0.115	-	-	0	0	-	0.110	0.102	0.115	-	-	0	-	0.00%
2020-11-13	0	0.110	0.107	0.115	0.106	0.110	460,000	50,380	0.1095	0.110	0.107	0.115	0.106	0.110	460,000	0.1095	5.77%
2020-11-12	0	0.104	0.104	0.109	0.104	0.104	55,250	5,724	0.1036	0.104	0.104	0.109	0.104	0.104	55,250	0.1036	4.00%
2020-11-11	0	0.100	0.100	0.109	-	-	0	0	-	0.100	0.100	0.109	-	-	0	-	0.00%
2020-11-10	0	0.100	0.100	0.109	-	-	0	0	-	0.100	0.100	0.109	-	-	0	-	0.00%
2020-11-09	0	0.100	0.100	0.105	0.100	0.100	30,000	2,940	0.0980	0.100	0.100	0.105	0.100	0.100	30,000	0.0980	4.17%
2020-11-06	0	0.096	0.096	0.112	0.095	0.096	242,500	23,255	0.0959	0.096	0.096	0.112	0.095	0.096	242,500	0.0959	1.05%
2020-11-05	0	0.095	0.095	0.110	0.095	0.096	50,000	4,760	0.0952	0.095	0.095	0.110	0.095	0.096	50,000	0.0952	-5.00%
2020-11-04	0	0.100	0.100	0.110	-	-	0	0	-	0.100	0.100	0.110	-	-	0	-	0.00%
2020-11-03	0	0.100	0.100	0.105	0.100	0.100	90,000	8,890	0.0988	0.100	0.100	0.105	0.100	0.100	90,000	0.0988	-4.76%
2020-11-02	0	0.105	0.094	0.115	-	-	0	0	-	0.105	0.094	0.115	-	-	0	-	0.00%
2020-10-30	0	0.105	0.104	0.116	0.104	0.105	38,750	3,952	0.1020	0.105	0.104	0.116	0.104	0.105	38,750	0.1020	-11.02%
2020-10-29	0	0.118	0.103	0.130	-	-	0	0	-	0.118	0.103	0.130	-	-	0	-	0.00%
2020-10-28	0	0.118	0.103	0.128	-	-	0	0	-	0.118	0.103	0.128	-	-	0	-	0.00%
2020-10-27	0	0.118	0.118	0.128	-	-	0	0	-	0.118	0.118	0.128	-	-	0	-	0.85%
2020-10-23	0	0.117	0.106	0.128	-	-	0	0	-	0.117	0.106	0.128	-	-	0	-	0.00%
2020-10-22	0	0.117	0.117	0.130	0.110	0.116	60,000	6,900	0.1150	0.117	0.117	0.130	0.110	0.116	60,000	0.1150	-1.68%
2020-10-21	0	0.119	0.109	0.119	-	-	0	0	-	0.119	0.109	0.119	-	-	0	-	0.00%
2020-10-20	0	0.119	0.109	0.136	-	-	0	0	-	0.119	0.109	0.136	-	-	0	-	0.00%
2020-10-19	0	0.119	0.115	0.135	-	-	0	0	-	0.119	0.115	0.135	-	-	0	-	0.00%
2020-10-16	0	0.119	0.119	0.139	-	-	0	0	-	0.119	0.119	0.139	-	-	0	-	0.85%
2020-10-15	0	0.118	0.118	0.138	0.116	0.118	22,500	2,615	0.1162	0.118	0.118	0.138	0.116	0.118	22,500	0.1162	-14.49%
2020-10-14	0	0.138	0.120	0.139	-	-	0	0	-	0.138	0.120	0.139	-	-	0	-	0.00%
2020-10-12	0	0.138	0.118	0.138	-	-	0	0	-	0.138	0.118	0.138	-	-	0	-	-0.72%
2020-10-09	0	0.139	0.117	0.139	0.130	0.139	30,000	3,990	0.1330	0.139	0.117	0.139	0.130	0.139	30,000	0.1330	6.92%
2020-10-08	0	0.130	0.130	0.145	0.111	0.130	152,500	17,802	0.1167	0.130	0.130	0.145	0.111	0.130	152,500	0.1167	0.00%
2020-10-07	0	0.130	0.113	0.145	-	-	0	0	-	0.130	0.113	0.145	-	-	0	-	0.00%
2020-10-06	0	0.130	0.109	0.153	-	-	0	0	-	0.130	0.109	0.153	-	-	0	-	0.00%
2020-10-05	0	0.130	0.110	0.145	-	-	0	0	-	0.130	0.110	0.145	-	-	0	-	0.00%
2020-09-30	0	0.130	0.111	0.154	-	-	0	0	-	0.130	0.111	0.154	-	-	0	-	0.00%
2020-09-29	0	0.130	0.110	0.130	-	-	0	0	-	0.130	0.110	0.130	-	-	0	-	0.00%
2020-09-28	0	0.130	0.117	0.154	-	-	2,500	275	0.1100	0.130	0.117	0.154	-	-	2,500	0.1100	0.00%
2020-09-25	0	0.130	0.113	0.141	0.130	0.130	30,000	3,900	0.1300	0.130	0.113	0.141	0.130	0.130	30,000	0.1300	10.17%
2020-09-24	0	0.118	0.106	0.130	-	-	0	0	-	0.118	0.106	0.130	-	-	0	-	0.00%
2020-09-23	0	0.118	0.111	0.139	-	-	0	0	-	0.118	0.111	0.139	-	-	0	-	0.00%
2020-09-22	0	0.118	0.111	0.133	0.118	0.120	100,000	11,820	0.1182	0.118	0.111	0.133	0.118	0.120	100,000	0.1182	0.00%
2020-09-21	0	0.118	0.118	0.128	0.118	0.120	135,000	16,030	0.1187	0.118	0.118	0.128	0.118	0.120	135,000	0.1187	-6.35%
2020-09-18	0	0.126	0.120	0.138	0.116	0.126	93,765	11,156	0.1190	0.126	0.120	0.138	0.116	0.126	93,765	0.1190	-3.08%
2020-09-17	0	0.130	0.130	0.143	0.130	0.130	60,000	7,800	0.1300	0.130	0.130	0.143	0.130	0.130	60,000	0.1300	8.33%
2020-09-16	0	0.120	0.120	0.142	0.119	0.130	47,500	5,815	0.1224	0.120	0.120	0.142	0.119	0.130	47,500	0.1224	-4.00%
2020-09-15	0	0.125	0.125	0.150	0.125	0.125	10,000	1,250	0.1250	0.125	0.125	0.150	0.125	0.125	10,000	0.1250	-0.79%
2020-09-14	0	0.126	0.126	0.130	0.119	0.126	65,000	7,960	0.1225	0.126	0.126	0.130	0.119	0.126	65,000	0.1225	-9.35%
2020-09-11	0	0.139	0.126	0.143	0.139	0.174	135,000	19,632	0.1454	0.139	0.126	0.143	0.139	0.174	135,000	0.1454	8.59%
2020-09-10	0	0.128	0.125	0.134	0.128	0.128	30,000	3,840	0.1280	0.128	0.125	0.134	0.128	0.128	30,000	0.1280	0.00%
2020-09-09	0	0.128	0.127	0.136	0.120	0.138	514,500	63,401	0.1232	0.128	0.127	0.136	0.120	0.138	514,500	0.1232	-11.72%
2020-09-08	0	0.145	0.126	0.178	0.110	0.145	190,000	25,810	0.1358	0.145	0.126	0.178	0.110	0.145	190,000	0.1358	-3.33%
2020-09-07	0	0.150	0.131	0.150	-	-	0	0	-	0.150	0.131	0.150	-	-	0	-	0.00%
2020-09-04	0	0.150	0.121	0.185	0.150	0.150	30,500	4,552	0.1492	0.150	0.121	0.185	0.150	0.150	30,500	0.1492	0.00%
2020-09-03	0	0.150	0.108	0.190	-	-	0	0	-	0.150	0.108	0.190	-	-	0	-	0.00%
2020-09-02	0	0.150	0.111	0.199	-	-	0	0	-	0.150	0.111	0.199	-	-	0	-	0.00%
2020-09-01	0	0.150	0.150	0.200	-	-	0	0	-	0.150	0.150	0.200	-	-	0	-	11.11%
2020-08-31	0	0.135	0.140	0.190	0.121	0.130	90,000	11,340	0.1260	0.135	0.140	0.190	0.121	0.130	90,000	0.1260	-28.95%
2020-08-28	0	0.190	0.160	0.190	0.200	0.200	55,000	10,780	0.1960	0.190	0.160	0.190	0.200	0.200	55,000	0.1960	-5.00%
2020-08-27	0	0.200	0.150	0.200	0.180	0.200	50,000	9,190	0.1838	0.200	0.150	0.200	0.180	0.200	50,000	0.1838	42.86%
2020-08-26	0	0.140	0.050	0.179	-	-	0	0	-	0.140	0.050	0.179	-	-	0	-	0.00%
2020-08-25	0	0.140	0.096	0.179	-	-	0	0	-	0.140	0.096	0.179	-	-	0	-	0.00%
2020-08-24	0	0.140	0.111	0.157	0.140	0.140	10,000	1,400	0.1400	0.140	0.111	0.157	0.140	0.140	10,000	0.1400	0.00%
2020-08-21	0	0.140	0.096	0.140	-	-	0	0	-	0.140	0.096	0.140	-	-	0	-	0.00%
2020-08-20	0	0.140	0.060	0.140	-	-	0	0	-	0.140	0.060	0.140	-	-	0	-	-5.41%
2020-08-19	0	0.148	-	0.148	-	-	0	0	-	0.148	-	0.148	-	-	0	-	-1.33%
2020-08-18	0	0.150	0.050	0.150	-	-	2,250	227	0.1009	0.150	0.050	0.150	-	-	2,250	0.1009	-5.06%
2020-08-17	0	0.158	0.110	0.158	-	-	0	0	-	0.158	0.110	0.158	-	-	0	-	-1.25%
2020-08-14	0	0.160	0.052	0.160	-	-	2,500	235	0.0940	0.160	0.052	0.160	-	-	2,500	0.0940	0.00%
2020-08-13	0	0.160	0.160	0.178	-	-	0	0	-	0.160	0.160	0.178	-	-	0	-	17.65%
2020-08-12	0	0.136	0.110	0.178	0.136	0.136	30,000	4,080	0.1360	0.136	0.110	0.178	0.136	0.136	30,000	0.1360	-2.86%
2020-08-11	0	0.140	0.140	0.150	0.121	0.121	18,750	2,260	0.1205	0.140	0.140	0.150	0.121	0.121	18,750	0.1205	-10.83%
2020-08-10	0	0.157	0.050	0.157	-	-	0	0	-	0.157	0.050	0.157	-	-	0	-	0.00%
2020-08-07	0	0.157	0.116	0.157	0.158	0.159	340,000	53,730	0.1580	0.157	0.116	0.157	0.158	0.159	340,000	0.1580	-0.63%
2020-08-06	0	0.158	0.102	0.158	0.158	0.160	90,000	14,360	0.1596	0.158	0.102	0.158	0.158	0.160	90,000	0.1596	13.67%
2020-08-05	0	0.139	0.105	0.178	-	-	0	0	-	0.139	0.105	0.178	-	-	0	-	0.00%
2020-08-04	0	0.139	0.110	0.178	-	-	0	0	-	0.139	0.110	0.178	-	-	0	-	0.00%
2020-08-03	0	0.139	0.120	0.140	-	-	500	56	0.1120	0.139	0.120	0.140	-	-	500	0.1120	0.00%
2020-07-31	0	0.139	-	0.140	-	-	0	0	-	0.139	-	0.140	-	-	0	-	0.00%
2020-07-30	0	0.139	0.120	0.150	-	-	0	0	-	0.139	0.120	0.150	-	-	0	-	0.00%
2020-07-29	0	0.139	0.120	0.150	-	-	0	0	-	0.139	0.120	0.150	-	-	0	-	0.00%
2020-07-28	0	0.139	0.128	0.178	-	-	0	0	-	0.139	0.128	0.178	-	-	0	-	0.00%
2020-07-27	0	0.139	0.139	0.178	0.138	0.139	51,750	7,166	0.1385	0.139	0.139	0.178	0.138	0.139	51,750	0.1385	-13.12%
2020-07-24	0	0.160	0.150	0.160	0.160	0.160	243,750	38,582	0.1583	0.160	0.150	0.160	0.160	0.160	243,750	0.1583	-13.98%
2020-07-23	0	0.186	0.115	0.186	0.186	0.187	20,000	3,730	0.1865	0.186	0.115	0.186	0.186	0.187	20,000	0.1865	45.31%
2020-07-22	0	0.128	0.103	0.188	-	-	0	0	-	0.128	0.103	0.188	-	-	0	-	0.00%
2020-07-21	0	0.128	0.107	0.130	-	-	0	0	-	0.128	0.107	0.130	-	-	0	-	0.00%
2020-07-20	0	0.128	0.107	0.188	-	-	0	0	-	0.128	0.107	0.188	-	-	0	-	0.00%
2020-07-17	0	0.128	0.104	0.188	-	-	0	0	-	0.128	0.104	0.188	-	-	0	-	0.00%
2020-07-16	0	0.128	0.120	0.188	-	-	0	0	-	0.128	0.120	0.188	-	-	0	-	0.00%
2020-07-15	0	0.128	0.128	0.150	0.128	0.150	180,000	23,860	0.1326	0.128	0.128	0.150	0.128	0.150	180,000	0.1326	-23.81%
2020-07-14	0	0.168	0.101	0.170	0.168	0.181	690,000	121,430	0.1760	0.168	0.101	0.170	0.168	0.181	690,000	0.1760	-5.62%
2020-07-13	0	0.178	0.178	0.190	0.119	0.199	470,000	81,617	0.1737	0.178	0.178	0.190	0.119	0.199	470,000	0.1737	72.82%
2020-07-10	0	0.103	0.103	0.118	0.102	0.102	10,000	1,020	0.1020	0.103	0.103	0.118	0.102	0.102	10,000	0.1020	0.98%
2020-07-09	0	0.102	0.102	0.136	0.102	0.110	41,250	4,208	0.1020	0.102	0.102	0.136	0.102	0.110	41,250	0.1020	-8.93%
2020-07-08	0	0.112	0.094	0.125	0.103	0.113	470,000	52,350	0.1114	0.112	0.094	0.125	0.103	0.113	470,000	0.1114	7.69%
2020-07-07	0	0.104	0.093	0.105	0.091	0.104	251,500	25,669	0.1021	0.104	0.093	0.105	0.091	0.104	251,500	0.1021	0.00%
2020-07-06	0	0.104	0.100	0.104	0.100	0.104	370,000	37,600	0.1016	0.104	0.100	0.104	0.100	0.104	370,000	0.1016	2.97%
2020-07-03	0	0.101	0.095	0.102	0.096	0.101	390,000	38,120	0.0977	0.101	0.095	0.102	0.096	0.101	390,000	0.0977	6.32%
2020-07-02	0	0.095	0.090	0.099	0.094	0.095	590,000	56,040	0.0950	0.095	0.090	0.099	0.094	0.095	590,000	0.0950	0.00%
2020-06-30	0	0.095	0.093	0.103	0.095	0.102	100,000	10,130	0.1013	0.095	0.093	0.103	0.095	0.102	100,000	0.1013	-6.86%
2020-06-29	0	0.102	0.096	0.103	0.093	0.102	280,000	28,240	0.1009	0.102	0.096	0.103	0.093	0.102	280,000	0.1009	9.68%
2020-06-26	0	0.093	0.091	0.104	0.093	0.104	280,000	28,750	0.1027	0.093	0.091	0.104	0.093	0.104	280,000	0.1027	-10.58%
2020-06-24	0	0.104	0.101	0.105	0.103	0.104	195,000	20,225	0.1037	0.104	0.101	0.105	0.103	0.104	195,000	0.1037	4.00%
2020-06-23	0	0.100	0.100	0.105	0.100	0.105	157,750	16,436	0.1042	0.100	0.100	0.105	0.100	0.105	157,750	0.1042	-4.76%
2020-06-22	0	0.105	0.097	0.106	0.100	0.105	480,000	49,330	0.1028	0.105	0.097	0.106	0.100	0.105	480,000	0.1028	2.94%
2020-06-19	0	0.102	0.095	0.102	0.102	0.102	20,000	2,040	0.1020	0.102	0.095	0.102	0.102	0.102	20,000	0.1020	-0.97%
2020-06-18	0	0.103	0.096	0.103	0.102	0.103	220,000	22,630	0.1029	0.103	0.096	0.103	0.102	0.103	220,000	0.1029	-6.36%
2020-06-17	0	0.110	0.092	0.110	0.088	0.110	413,750	39,738	0.0960	0.110	0.092	0.110	0.088	0.110	413,750	0.0960	7.84%
2020-06-16	0	0.102	0.086	0.103	0.083	0.103	282,500	27,970	0.0990	0.102	0.086	0.103	0.083	0.103	282,500	0.0990	9.68%
2020-06-15	0	0.093	0.082	0.103	0.093	0.094	200,000	18,700	0.0935	0.093	0.082	0.103	0.093	0.094	200,000	0.0935	-7.00%
2020-06-12	0	0.100	0.094	0.100	-	-	5,750	481	0.0837	0.100	0.094	0.100	-	-	5,750	0.0837	-0.99%
2020-06-11	0	0.101	0.093	0.109	-	-	0	0	-	0.101	0.093	0.109	-	-	0	-	0.00%
2020-06-10	0	0.101	0.101	0.114	0.101	0.101	30,000	3,030	0.1010	0.101	0.101	0.114	0.101	0.101	30,000	0.1010	0.00%
2020-06-09	0	0.101	0.094	0.101	0.094	0.102	50,000	4,820	0.0964	0.101	0.094	0.101	0.094	0.102	50,000	0.0964	7.45%
2020-06-08	0	0.094	0.093	0.100	0.092	0.094	103,250	9,570	0.0927	0.094	0.093	0.100	0.092	0.094	103,250	0.0927	-6.00%
2020-06-05	0	0.100	0.093	0.100	-	-	0	0	-	0.100	0.093	0.100	-	-	0	-	0.00%
2020-06-04	0	0.100	0.092	0.102	0.091	0.102	190,000	18,270	0.0962	0.100	0.092	0.102	0.091	0.102	190,000	0.0962	-1.96%
2020-06-03	0	0.102	0.102	0.108	0.100	0.105	132,250	13,360	0.1010	0.102	0.102	0.108	0.100	0.105	132,250	0.1010	-7.27%
2020-06-02	0	0.110	0.105	0.120	-	-	0	0	-	0.110	0.105	0.120	-	-	0	-	0.00%
2020-06-01	0	0.110	0.105	0.120	0.105	0.110	60,000	6,450	0.1075	0.110	0.105	0.120	0.105	0.110	60,000	0.1075	0.00%
2020-05-29	0	0.110	0.110	0.120	-	-	0	0	-	0.110	0.110	0.120	-	-	0	-	0.00%
2020-05-28	0	0.110	0.102	0.120	0.110	0.111	65,000	7,145	0.1099	0.110	0.102	0.120	0.110	0.111	65,000	0.1099	-1.79%
2020-05-27	0	0.112	0.112	0.120	0.112	0.120	184,250	21,567	0.1171	0.112	0.112	0.120	0.112	0.120	184,250	0.1171	-3.45%
2020-05-26	0	0.116	0.116	0.120	-	-	0	0	-	0.116	0.116	0.120	-	-	0	-	0.00%
2020-05-25	0	0.116	0.116	0.120	0.112	0.120	40,000	4,620	0.1155	0.116	0.116	0.120	0.112	0.120	40,000	0.1155	-3.33%
2020-05-22	0	0.120	0.120	0.125	0.120	0.120	72,500	8,690	0.1199	0.120	0.120	0.125	0.120	0.120	72,500	0.1199	4.35%
2020-05-21	0	0.115	0.115	0.125	0.115	0.118	75,000	8,630	0.1151	0.115	0.115	0.125	0.115	0.118	75,000	0.1151	-8.00%
2020-05-20	0	0.125	0.117	0.144	0.125	0.125	10,000	1,250	0.1250	0.125	0.117	0.144	0.125	0.125	10,000	0.1250	-1.57%
2020-05-19	0	0.127	0.115	0.130	0.125	0.127	60,750	7,662	0.1261	0.127	0.115	0.130	0.125	0.127	60,750	0.1261	-9.29%
2020-05-18	0	0.140	0.130	0.140	0.139	0.140	140,000	19,497	0.1393	0.140	0.130	0.140	0.139	0.140	140,000	0.1393	7.69%
2020-05-15	0	0.130	0.135	0.149	0.128	0.131	62,500	8,122	0.1300	0.130	0.135	0.149	0.128	0.131	62,500	0.1300	-12.75%
2020-05-14	0	0.149	0.144	0.150	0.120	0.150	105,000	14,665	0.1397	0.149	0.144	0.150	0.120	0.150	105,000	0.1397	25.21%
2020-05-13	0	0.119	0.119	0.153	0.119	0.119	27,500	3,210	0.1167	0.119	0.119	0.153	0.119	0.119	27,500	0.1167	-8.46%
2020-05-12	0	0.130	0.125	0.130	0.123	0.130	20,000	2,530	0.1265	0.130	0.125	0.130	0.123	0.130	20,000	0.1265	5.69%
2020-05-11	0	0.123	0.115	0.123	0.111	0.123	25,000	2,865	0.1146	0.123	0.115	0.123	0.111	0.123	25,000	0.1146	-1.60%
2020-05-08	0	0.125	0.124	0.163	0.124	0.124	20,000	2,480	0.1240	0.125	0.124	0.163	0.124	0.124	20,000	0.1240	-10.07%
2020-05-07	0	0.139	0.126	0.148	0.139	0.140	120,000	17,330	0.1444	0.139	0.126	0.148	0.139	0.140	120,000	0.1444	-4.14%
2020-05-06	0	0.145	0.135	0.157	0.143	0.145	50,000	7,230	0.1446	0.145	0.135	0.157	0.143	0.145	50,000	0.1446	3.57%
2020-05-05	0	0.140	0.128	0.157	-	-	0	0	-	0.140	0.128	0.157	-	-	0	-	0.00%
2020-05-04	0	0.140	0.147	0.157	-	-	0	0	-	0.140	0.147	0.157	-	-	0	-	0.00%
2020-04-29	0	0.140	0.125	0.155	0.140	0.143	127,000	17,609	0.1387	0.140	0.125	0.155	0.140	0.143	127,000	0.1387	1.45%
2020-04-28	0	0.138	0.108	0.155	-	-	0	0	-	0.138	0.108	0.155	-	-	0	-	0.00%
2020-04-27	0	0.138	0.121	0.155	0.138	0.141	70,000	9,720	0.1389	0.138	0.121	0.155	0.138	0.141	70,000	0.1389	0.00%
2020-04-24	0	0.138	0.138	0.140	0.125	0.138	399,750	54,392	0.1361	0.138	0.138	0.140	0.125	0.138	399,750	0.1361	13.11%
2020-04-23	0	0.122	0.120	0.137	-	-	2,500	287	0.1148	0.122	0.120	0.137	-	-	2,500	0.1148	0.00%
2020-04-22	0	0.122	0.122	0.133	0.109	0.112	31,250	3,347	0.1071	0.122	0.122	0.133	0.109	0.112	31,250	0.1071	0.83%
2020-04-21	0	0.121	0.121	0.129	0.121	0.122	560,000	67,820	0.1211	0.121	0.121	0.129	0.121	0.122	560,000	0.1211	5.22%
2020-04-20	0	0.115	0.110	0.122	0.115	0.115	10,000	1,150	0.1150	0.115	0.110	0.122	0.115	0.115	10,000	0.1150	0.00%
2020-04-17	0	0.115	0.105	0.115	-	-	0	0	-	0.115	0.105	0.115	-	-	0	-	-3.36%
2020-04-16	0	0.119	0.100	0.120	0.119	0.119	140,000	16,660	0.1190	0.119	0.100	0.120	0.119	0.119	140,000	0.1190	0.00%
2020-04-15	0	0.119	0.095	0.120	-	-	0	0	-	0.119	0.095	0.120	-	-	0	-	0.00%
2020-04-14	0	0.119	0.110	0.120	-	-	5,500	550	0.1000	0.119	0.110	0.120	-	-	5,500	0.1000	0.00%
2020-04-09	0	0.119	0.103	0.120	-	-	0	0	-	0.119	0.103	0.120	-	-	0	-	0.00%
2020-04-08	0	0.119	0.103	0.120	-	-	0	0	-	0.119	0.103	0.120	-	-	0	-	0.00%
2020-04-07	0	0.119	0.102	0.125	-	-	7,250	725	0.1000	0.119	0.102	0.125	-	-	7,250	0.1000	0.00%
2020-04-06	0	0.119	0.100	0.119	0.101	0.120	110,000	12,920	0.1175	0.119	0.100	0.119	0.101	0.120	110,000	0.1175	16.67%
2020-04-03	0	0.102	0.102	0.119	0.102	0.102	12,500	1,250	0.1000	0.102	0.102	0.119	0.102	0.102	12,500	0.1000	-8.11%
2020-04-02	0	0.111	0.100	0.115	0.108	0.114	53,250	5,892	0.1106	0.111	0.100	0.115	0.108	0.114	53,250	0.1106	-6.72%
2020-04-01	0	0.119	0.100	0.119	-	-	0	0	-	0.119	0.100	0.119	-	-	0	-	-0.83%
2020-03-31	0	0.120	0.101	0.120	-	-	0	0	-	0.120	0.101	0.120	-	-	0	-	-1.64%
2020-03-30	0	0.122	0.101	0.132	0.122	0.122	10,000	1,220	0.1220	0.122	0.101	0.132	0.122	0.122	10,000	0.1220	5.17%
2020-03-27	0	0.116	0.100	0.116	-	-	7,000	665	0.0950	0.116	0.100	0.116	-	-	7,000	0.0950	0.00%
2020-03-26	0	0.116	0.100	0.123	-	-	0	0	-	0.116	0.100	0.123	-	-	0	-	0.00%
2020-03-25	0	0.116	0.116	0.127	-	-	0	0	-	0.116	0.116	0.127	-	-	0	-	0.87%
2020-03-24	0	0.115	0.115	0.123	0.115	0.129	45,000	5,430	0.1207	0.115	0.115	0.123	0.115	0.129	45,000	0.1207	0.88%
2020-03-23	0	0.114	0.114	0.138	-	-	0	0	-	0.114	0.114	0.138	-	-	0	-	0.88%
2020-03-20	0	0.113	0.113	0.122	-	-	0	0	-	0.113	0.113	0.122	-	-	0	-	0.89%
2020-03-19	0	0.112	0.112	0.124	0.108	0.111	82,500	8,980	0.1088	0.112	0.112	0.124	0.108	0.111	82,500	0.1088	4.67%
2020-03-18	0	0.107	0.107	0.119	0.101	0.106	23,250	2,395	0.1030	0.107	0.107	0.119	0.101	0.106	23,250	0.1030	-9.32%
2020-03-17	0	0.118	0.100	0.119	-	-	0	0	-	0.118	0.100	0.119	-	-	0	-	0.00%
2020-03-16	0	0.118	0.102	0.118	0.118	0.120	280,000	33,120	0.1183	0.118	0.102	0.118	0.118	0.120	280,000	0.1183	12.38%
2020-03-13	0	0.105	0.084	0.123	0.105	0.105	10,000	1,050	0.1050	0.105	0.084	0.123	0.105	0.105	10,000	0.1050	0.00%
2020-03-12	0	0.105	0.105	0.122	0.105	0.105	10,000	1,050	0.1050	0.105	0.105	0.122	0.105	0.105	10,000	0.1050	-11.76%
2020-03-11	0	0.119	0.105	0.128	-	-	4,500	442	0.0982	0.119	0.105	0.128	-	-	4,500	0.0982	0.00%
2020-03-10	0	0.119	0.110	0.129	0.100	0.120	295,000	33,495	0.1135	0.119	0.110	0.129	0.100	0.120	295,000	0.1135	-0.83%
2020-03-09	0	0.120	-	0.125	-	-	0	0	-	0.120	-	0.125	-	-	0	-	0.00%
2020-03-06	0	0.120	0.120	0.137	0.120	0.120	19,500	2,217	0.1137	0.120	0.120	0.137	0.120	0.120	19,500	0.1137	0.00%
2020-03-05	0	0.120	0.112	0.140	0.119	0.121	215,000	25,750	0.1198	0.120	0.112	0.140	0.119	0.121	215,000	0.1198	0.00%
2020-03-04	0	0.120	0.120	0.141	-	-	10,000	1,200	0.1200	0.120	0.120	0.141	-	-	10,000	0.1200	0.00%
2020-03-03	0	0.120	0.120	0.136	-	-	0	0	-	0.120	0.120	0.136	-	-	0	-	0.00%
2020-03-02	0	0.120	0.120	0.139	0.120	0.126	336,250	40,627	0.1208	0.120	0.120	0.139	0.120	0.126	336,250	0.1208	-4.76%
2020-02-28	0	0.126	0.126	0.139	-	-	500	55	0.1100	0.126	0.126	0.139	-	-	500	0.1100	0.80%
2020-02-27	0	0.125	0.121	0.140	0.125	0.125	14,500	1,790	0.1234	0.125	0.121	0.140	0.125	0.125	14,500	0.1234	-8.76%
2020-02-26	0	0.137	0.124	0.137	0.137	0.139	140,000	18,800	0.1343	0.137	0.124	0.137	0.137	0.139	140,000	0.1343	12.30%
2020-02-25	0	0.122	0.122	0.142	0.122	0.122	20,000	2,440	0.1220	0.122	0.122	0.142	0.122	0.122	20,000	0.1220	1.67%
2020-02-24	0	0.120	0.120	0.142	0.120	0.121	110,000	13,260	0.1205	0.120	0.120	0.142	0.120	0.121	110,000	0.1205	0.84%
2020-02-21	0	0.119	0.119	0.138	0.118	0.118	27,000	3,144	0.1164	0.119	0.119	0.138	0.118	0.118	27,000	0.1164	-13.77%
2020-02-20	0	0.138	0.135	0.153	0.136	0.138	20,000	2,740	0.1370	0.138	0.135	0.153	0.136	0.138	20,000	0.1370	2.22%
2020-02-19	0	0.135	0.135	0.140	0.135	0.135	15,000	1,885	0.1257	0.135	0.135	0.140	0.135	0.135	15,000	0.1257	-2.88%
2020-02-18	0	0.139	0.109	0.139	-	-	0	0	-	0.139	0.109	0.139	-	-	0	-	0.00%
2020-02-17	0	0.139	0.135	0.150	-	-	10,000	1,230	0.1230	0.139	0.135	0.150	-	-	10,000	0.1230	0.00%
2020-02-14	0	0.139	0.125	0.140	0.139	0.139	220,000	30,640	0.1393	0.139	0.125	0.140	0.139	0.139	220,000	0.1393	-2.11%
2020-02-13	0	0.142	0.106	0.164	0.142	0.142	90,000	12,780	0.1420	0.142	0.106	0.164	0.142	0.142	90,000	0.1420	2.16%
2020-02-12	0	0.139	0.139	0.145	0.137	0.139	90,000	12,490	0.1388	0.139	0.139	0.145	0.137	0.139	90,000	0.1388	12.10%
2020-02-11	0	0.124	0.124	0.144	0.121	0.121	10,000	1,210	0.1210	0.124	0.124	0.144	0.121	0.121	10,000	0.1210	-6.06%
2020-02-10	0	0.132	0.130	0.132	-	-	0	0	-	0.132	0.130	0.132	-	-	0	-	0.00%
2020-02-07	0	0.132	0.130	0.144	0.132	0.132	150,000	19,800	0.1320	0.132	0.130	0.144	0.132	0.132	150,000	0.1320	0.00%
2020-02-06	0	0.132	0.132	0.150	-	-	0	0	-	0.132	0.132	0.150	-	-	0	-	0.00%
2020-02-05	0	0.132	0.132	0.147	0.132	0.132	10,000	1,320	0.1320	0.132	0.132	0.147	0.132	0.132	10,000	0.1320	0.00%
2020-02-04	0	0.132	0.102	0.155	-	-	0	0	-	0.132	0.102	0.155	-	-	0	-	0.00%
2020-02-03	0	0.132	0.132	0.155	-	-	0	0	-	0.132	0.132	0.155	-	-	0	-	2.33%
2020-01-31	0	0.129	0.129	0.154	0.116	0.116	13,750	1,572	0.1143	0.129	0.129	0.154	0.116	0.116	13,750	0.1143	-5.84%
2020-01-30	0	0.137	-	0.151	-	-	0	0	-	0.137	-	0.151	-	-	0	-	0.00%
2020-01-29	0	0.137	0.137	0.154	-	-	0	0	-	0.137	0.137	0.154	-	-	0	-	0.00%
2020-01-24	0	0.137	0.113	0.150	0.137	0.144	170,000	23,860	0.1404	0.137	0.113	0.150	0.137	0.144	170,000	0.1404	-6.16%
2020-01-23	0	0.146	0.143	0.155	-	-	0	0	-	0.146	0.143	0.155	-	-	0	-	0.00%
2020-01-22	0	0.146	0.146	0.161	0.143	0.146	305,000	44,395	0.1456	0.146	0.146	0.161	0.143	0.146	305,000	0.1456	-9.32%
2020-01-21	0	0.161	0.160	0.184	0.161	0.161	10,000	1,610	0.1610	0.161	0.160	0.184	0.161	0.161	10,000	0.1610	0.63%
2020-01-20	0	0.160	0.160	0.192	-	-	0	0	-	0.160	0.160	0.192	-	-	0	-	1.27%
2020-01-17	0	0.158	0.152	0.210	0.158	0.158	90,000	14,220	0.1580	0.158	0.152	0.210	0.158	0.158	90,000	0.1580	3.95%
2020-01-16	0	0.152	0.152	0.159	0.152	0.152	20,000	3,040	0.1520	0.152	0.152	0.159	0.152	0.152	20,000	0.1520	0.00%
2020-01-15	0	0.152	0.152	0.159	0.148	0.149	60,000	8,900	0.1483	0.152	0.152	0.159	0.148	0.149	60,000	0.1483	-4.40%
2020-01-14	0	0.159	0.159	0.162	0.156	0.159	100,000	15,730	0.1573	0.159	0.159	0.162	0.156	0.159	100,000	0.1573	3.25%
2020-01-13	0	0.154	0.154	0.157	0.147	0.157	98,750	15,018	0.1521	0.154	0.154	0.157	0.147	0.157	98,750	0.1521	4.05%
2020-01-10	0	0.148	0.148	0.159	0.148	0.148	10,000	1,480	0.1480	0.148	0.148	0.159	0.148	0.148	10,000	0.1480	0.68%
2020-01-09	0	0.147	0.147	0.160	-	-	0	0	-	0.147	0.147	0.160	-	-	0	-	0.00%
2020-01-08	0	0.147	0.147	0.159	-	-	0	0	-	0.147	0.147	0.159	-	-	0	-	2.80%
2020-01-07	0	0.143	0.143	0.159	0.138	0.181	236,250	34,547	0.1462	0.143	0.143	0.159	0.138	0.181	236,250	0.1462	-3.38%
2020-01-06	0	0.148	0.148	0.166	-	-	0	0	-	0.148	0.148	0.166	-	-	0	-	3.50%
2020-01-03	0	0.143	0.143	0.178	0.142	0.142	20,000	2,840	0.1420	0.143	0.143	0.178	0.142	0.142	20,000	0.1420	-20.56%
2020-01-02	0	0.180	0.141	0.180	0.180	0.180	10,000	1,800	0.1800	0.180	0.141	0.180	0.180	0.180	10,000	0.1800	0.00%
2019-12-31	0	0.180	0.150	0.180	-	-	0	0	-	0.180	0.150	0.180	-	-	0	-	-2.70%
2019-12-30	0	0.185	0.160	0.185	0.185	0.186	80,000	14,810	0.1851	0.185	0.160	0.185	0.185	0.186	80,000	0.1851	-1.07%
2019-12-27	0	0.187	0.184	0.187	0.187	0.191	165,000	31,245	0.1894	0.187	0.184	0.187	0.187	0.191	165,000	0.1894	-1.58%
2019-12-24	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2019-12-23	0	0.190	0.184	0.229	0.190	0.190	17,500	3,235	0.1849	0.190	0.184	0.229	0.190	0.190	17,500	0.1849	0.00%
2019-12-20	0	0.190	0.150	0.190	0.190	0.190	44,500	8,433	0.1895	0.190	0.150	0.190	0.190	0.190	44,500	0.1895	-0.52%
2019-12-19	0	0.191	0.191	0.228	0.191	0.191	30,000	5,730	0.1910	0.191	0.191	0.228	0.191	0.191	30,000	0.1910	0.53%
2019-12-18	0	0.190	0.155	0.190	-	-	0	0	-	0.190	0.155	0.190	-	-	0	-	0.00%
2019-12-17	0	0.190	0.189	0.190	-	-	0	0	-	0.190	0.189	0.190	-	-	0	-	-1.55%
2019-12-16	0	0.193	0.175	0.193	-	-	0	0	-	0.193	0.175	0.193	-	-	0	-	-0.52%
2019-12-13	0	0.194	0.178	0.228	-	-	5,000	870	0.1740	0.194	0.178	0.228	-	-	5,000	0.1740	0.00%
2019-12-12	0	0.194	0.194	0.195	0.175	0.194	115,000	21,140	0.1838	0.194	0.194	0.195	0.175	0.194	115,000	0.1838	-3.00%
2019-12-11	0	0.200	0.158	0.200	-	-	0	0	-	0.200	0.158	0.200	-	-	0	-	0.00%
2019-12-10	0	0.200	0.200	0.205	0.175	0.176	40,000	7,030	0.1758	0.200	0.200	0.205	0.175	0.176	40,000	0.1758	11.11%
2019-12-09	0	0.180	0.165	0.180	-	-	7,500	1,207	0.1609	0.180	0.165	0.180	-	-	7,500	0.1609	-5.26%
2019-12-06	0	0.190	0.165	0.190	-	-	0	0	-	0.190	0.165	0.190	-	-	0	-	-5.00%
2019-12-05	0	0.200	0.183	0.200	0.210	0.220	160,000	34,200	0.2138	0.200	0.183	0.200	0.210	0.220	160,000	0.2138	0.00%
2019-12-04	0	0.200	0.161	0.208	0.180	0.200	40,000	7,650	0.1913	0.200	0.161	0.208	0.180	0.200	40,000	0.1913	8.11%
2019-12-03	0	0.185	0.162	0.185	-	-	3,500	525	0.1500	0.185	0.162	0.185	-	-	3,500	0.1500	0.00%
2019-12-02	0	0.185	0.160	0.185	-	-	0	0	-	0.185	0.160	0.185	-	-	0	-	0.00%
2019-11-29	0	0.185	0.160	0.185	-	-	0	0	-	0.185	0.160	0.185	-	-	0	-	-0.54%
2019-11-28	0	0.186	0.162	0.195	0.170	0.186	79,250	14,440	0.1822	0.186	0.162	0.195	0.170	0.186	79,250	0.1822	6.29%
2019-11-27	0	0.175	0.132	0.200	0.175	0.175	20,000	3,500	0.1750	0.175	0.132	0.200	0.175	0.175	20,000	0.1750	2.94%
2019-11-26	0	0.170	0.132	0.175	-	-	0	0	-	0.170	0.132	0.175	-	-	0	-	0.00%
2019-11-25	0	0.170	0.145	0.170	-	-	0	0	-	0.170	0.145	0.170	-	-	0	-	0.00%
2019-11-22	0	0.170	0.138	0.170	-	-	0	0	-	0.170	0.138	0.170	-	-	0	-	-2.86%
2019-11-21	0	0.175	0.143	0.175	-	-	2,500	347	0.1388	0.175	0.143	0.175	-	-	2,500	0.1388	0.00%
2019-11-20	0	0.175	0.146	0.190	-	-	0	0	-	0.175	0.146	0.190	-	-	0	-	0.00%
2019-11-19	0	0.175	0.145	0.190	-	-	0	0	-	0.175	0.145	0.190	-	-	0	-	0.00%
2019-11-18	0	0.175	0.145	0.198	-	-	0	0	-	0.175	0.145	0.198	-	-	0	-	0.00%
2019-11-15	0	0.175	0.150	0.198	-	-	0	0	-	0.175	0.150	0.198	-	-	0	-	0.00%
2019-11-14	0	0.175	0.137	0.175	-	-	0	0	-	0.175	0.137	0.175	-	-	0	-	-0.57%
2019-11-13	0	0.176	0.142	0.176	-	-	0	0	-	0.176	0.142	0.176	-	-	0	-	-0.56%
2019-11-12	0	0.177	0.160	0.178	0.158	0.180	660,000	117,990	0.1788	0.177	0.160	0.178	0.158	0.180	660,000	0.1788	-0.56%
2019-11-11	0	0.178	0.162	0.178	0.189	0.190	90,000	17,070	0.1897	0.178	0.162	0.178	0.189	0.190	90,000	0.1897	-4.81%
2019-11-08	0	0.187	0.181	0.187	0.180	0.187	500,000	92,440	0.1849	0.187	0.181	0.187	0.180	0.187	500,000	0.1849	9.36%
2019-11-07	0	0.171	0.160	0.173	0.171	0.171	10,000	1,710	0.1710	0.171	0.160	0.173	0.171	0.171	10,000	0.1710	0.00%
2019-11-06	0	0.171	0.140	0.173	-	-	3,750	506	0.1349	0.171	0.140	0.173	-	-	3,750	0.1349	0.00%
2019-11-05	0	0.171	0.141	0.173	-	-	0	0	-	0.171	0.141	0.173	-	-	0	-	0.00%
2019-11-04	0	0.171	0.141	0.179	0.171	0.180	170,000	29,410	0.1730	0.171	0.141	0.179	0.171	0.180	170,000	0.1730	0.59%
2019-11-01	0	0.170	0.170	0.174	0.168	0.170	74,000	12,462	0.1684	0.170	0.170	0.174	0.168	0.170	74,000	0.1684	1.19%
2019-10-31	0	0.168	0.168	0.173	-	-	0	0	-	0.168	0.168	0.173	-	-	0	-	0.00%
2019-10-30	0	0.168	0.141	0.175	0.168	0.168	100,000	16,800	0.1680	0.168	0.141	0.175	0.168	0.168	100,000	0.1680	0.00%
2019-10-29	0	0.168	0.145	0.168	-	-	0	0	-	0.168	0.145	0.168	-	-	0	-	0.00%
2019-10-28	0	0.168	0.142	0.178	-	-	0	0	-	0.168	0.142	0.178	-	-	0	-	0.00%
2019-10-25	0	0.168	0.155	0.170	0.150	0.168	120,000	19,020	0.1585	0.168	0.155	0.170	0.150	0.168	120,000	0.1585	-1.18%
2019-10-24	0	0.170	0.145	0.173	0.153	0.170	23,000	3,734	0.1623	0.170	0.145	0.173	0.153	0.170	23,000	0.1623	-1.73%
2019-10-23	0	0.173	-	0.173	0.174	0.177	210,000	36,880	0.1756	0.173	-	0.173	0.174	0.177	210,000	0.1756	5.49%
2019-10-22	0	0.164	0.160	0.167	0.160	0.167	90,000	14,870	0.1652	0.164	0.160	0.167	0.160	0.167	90,000	0.1652	13.10%
2019-10-21	0	0.145	0.145	0.150	0.140	0.140	10,000	1,400	0.1400	0.145	0.145	0.150	0.140	0.140	10,000	0.1400	3.57%
2019-10-18	0	0.140	0.140	0.150	-	-	0	0	-	0.140	0.140	0.150	-	-	0	-	0.72%
2019-10-17	0	0.139	0.139	0.155	0.128	0.139	107,750	14,708	0.1365	0.139	0.139	0.155	0.128	0.139	107,750	0.1365	-13.12%
2019-10-16	0	0.160	0.128	0.160	-	-	0	0	-	0.160	0.128	0.160	-	-	0	-	0.00%
2019-10-15	0	0.160	0.160	0.189	0.160	0.160	30,500	4,877	0.1599	0.160	0.160	0.189	0.160	0.160	30,500	0.1599	-3.03%
2019-10-14	0	0.165	0.165	0.190	0.164	0.164	40,750	6,560	0.1610	0.165	0.165	0.190	0.164	0.164	40,750	0.1610	0.61%
2019-10-11	0	0.164	0.145	0.178	-	-	0	0	-	0.164	0.145	0.178	-	-	0	-	0.00%
2019-10-10	0	0.164	0.163	0.165	0.164	0.169	750,000	124,720	0.1663	0.164	0.163	0.165	0.164	0.169	750,000	0.1663	1.23%
2019-10-09	0	0.162	0.162	0.175	0.162	0.189	68,750	11,954	0.1739	0.162	0.162	0.175	0.162	0.189	68,750	0.1739	-16.92%
2019-10-08	0	0.195	0.180	0.195	0.175	0.200	3,122,500	609,050	0.1951	0.195	0.180	0.195	0.175	0.200	3,122,500	0.1951	11.43%
2019-10-04	0	0.175	0.170	0.175	0.175	0.181	240,000	42,670	0.1778	0.175	0.170	0.175	0.175	0.181	240,000	0.1778	-3.85%
2019-10-03	0	0.182	0.182	0.190	0.180	0.190	550,000	99,960	0.1817	0.182	0.182	0.190	0.180	0.190	550,000	0.1817	-11.22%
2019-10-02	0	0.205	0.193	0.210	-	-	0	0	-	0.205	0.193	0.210	-	-	0	-	0.00%
2019-09-30	0	0.205	0.205	0.219	0.201	0.210	1,530,000	310,410	0.2029	0.205	0.205	0.219	0.201	0.210	1,530,000	0.2029	-10.87%
2019-09-27	0	0.230	0.212	0.243	-	-	0	0	-	0.230	0.212	0.243	-	-	0	-	0.00%
2019-09-26	0	0.230	0.230	0.240	0.230	0.241	70,000	16,430	0.2347	0.230	0.230	0.240	0.230	0.241	70,000	0.2347	-4.96%
2019-09-25	0	0.242	0.230	0.242	0.229	0.242	77,500	17,717	0.2286	0.242	0.230	0.242	0.229	0.242	77,500	0.2286	2.11%
2019-09-24	0	0.237	0.237	0.245	-	-	0	0	-	0.237	0.237	0.245	-	-	0	-	3.04%
2019-09-23	0	0.230	0.228	0.290	0.230	0.230	30,000	6,900	0.2300	0.230	0.228	0.290	0.230	0.230	30,000	0.2300	-8.00%
2019-09-20	0	0.250	0.239	0.315	0.250	0.250	50,000	12,500	0.2500	0.250	0.239	0.315	0.250	0.250	50,000	0.2500	0.00%
2019-09-19	0	0.250	0.235	0.300	0.250	0.255	211,000	53,390	0.2530	0.250	0.235	0.300	0.250	0.255	211,000	0.2530	-1.96%
2019-09-18	0	0.255	0.250	0.295	0.250	0.255	100,000	25,400	0.2540	0.255	0.250	0.295	0.250	0.255	100,000	0.2540	2.00%
2019-09-17	0	0.250	0.246	0.280	0.250	0.275	110,000	28,450	0.2586	0.250	0.246	0.280	0.250	0.275	110,000	0.2586	2.04%
2019-09-16	0	0.245	0.245	0.270	-	-	0	0	-	0.245	0.245	0.270	-	-	0	-	0.00%
2019-09-13	0	0.245	0.241	0.265	0.241	0.245	27,500	6,622	0.2408	0.245	0.241	0.265	0.241	0.245	27,500	0.2408	-2.00%
2019-09-12	0	0.250	0.240	0.270	-	-	0	0	-	0.250	0.240	0.270	-	-	0	-	0.00%
2019-09-11	0	0.250	0.245	0.270	0.250	0.250	50,000	12,500	0.2500	0.250	0.245	0.270	0.250	0.250	50,000	0.2500	0.00%
2019-09-10	0	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
2019-09-09	0	0.250	0.200	0.260	-	-	0	0	-	0.250	0.200	0.260	-	-	0	-	0.00%
2019-09-06	0	0.250	0.250	0.260	-	-	3,250	666	0.2049	0.250	0.250	0.260	-	-	3,250	0.2049	3.73%
2019-09-05	0	0.241	0.241	0.255	0.241	0.241	48,750	11,705	0.2401	0.241	0.241	0.255	0.241	0.241	48,750	0.2401	0.00%
2019-09-04	0	0.241	0.241	0.255	0.241	0.241	40,000	9,640	0.2410	0.241	0.241	0.255	0.241	0.241	40,000	0.2410	0.00%
2019-09-03	0	0.241	0.241	0.255	0.241	0.241	35,000	8,380	0.2394	0.241	0.241	0.255	0.241	0.241	35,000	0.2394	0.42%
2019-09-02	0	0.240	0.240	0.320	0.239	0.250	197,999	47,419	0.2395	0.240	0.240	0.320	0.239	0.250	197,999	0.2395	-11.11%
2019-08-30	0	0.270	0.270	0.280	0.270	0.270	10,000	2,700	0.2700	0.270	0.270	0.280	0.270	0.270	10,000	0.2700	1.89%
2019-08-29	0	0.265	0.260	0.300	0.227	0.265	45,000	11,130	0.2473	0.265	0.260	0.300	0.227	0.265	45,000	0.2473	-3.64%
2019-08-28	0	0.275	0.275	0.290	0.275	0.275	90,000	24,750	0.2750	0.275	0.275	0.290	0.275	0.275	90,000	0.2750	-5.17%
2019-08-27	0	0.290	0.270	0.310	0.260	0.290	146,750	40,018	0.2727	0.290	0.270	0.310	0.260	0.290	146,750	0.2727	3.57%
2019-08-26	0	0.280	0.280	0.290	0.280	0.280	28,000	7,600	0.2714	0.280	0.280	0.290	0.280	0.280	28,000	0.2714	-8.20%
2019-08-23	0	0.305	0.260	0.320	-	-	0	0	-	0.305	0.260	0.320	-	-	0	-	0.00%
2019-08-22	0	0.305	0.260	0.305	-	-	0	0	-	0.305	0.260	0.305	-	-	0	-	0.00%
2019-08-21	0	0.305	0.260	0.315	-	-	0	0	-	0.305	0.260	0.315	-	-	0	-	0.00%
2019-08-20	0	0.305	0.265	0.310	-	-	0	0	-	0.305	0.265	0.310	-	-	0	-	0.00%
2019-08-19	0	0.305	0.290	0.310	-	-	0	0	-	0.305	0.290	0.310	-	-	0	-	0.00%
2019-08-16	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	0.00%
2019-08-15	0	0.305	0.280	0.310	0.305	0.305	40,000	12,050	0.3013	0.305	0.280	0.310	0.305	0.305	40,000	0.3013	3.39%
2019-08-14	0	0.295	0.295	0.320	-	-	2,500	712	0.2848	0.295	0.295	0.320	-	-	2,500	0.2848	0.00%
2019-08-13	0	0.295	0.280	0.305	0.295	0.295	137,500	40,216	0.2925	0.295	0.280	0.305	0.295	0.295	137,500	0.2925	0.00%
2019-08-12	0	0.295	0.290	0.295	0.295	0.315	43,750	13,250	0.3029	0.295	0.290	0.295	0.295	0.315	43,750	0.3029	5.36%
2019-08-09	0	0.280	0.280	0.335	0.275	0.350	428,750	134,712	0.3142	0.280	0.280	0.335	0.275	0.350	428,750	0.3142	-16.42%
2019-08-08	0	0.335	0.305	0.350	0.335	0.335	30,000	10,250	0.3417	0.335	0.305	0.350	0.335	0.335	30,000	0.3417	6.35%
2019-08-07	0	0.315	0.290	0.350	0.310	0.325	113,000	36,350	0.3217	0.315	0.290	0.350	0.310	0.325	113,000	0.3217	-7.35%
2019-08-06	0	0.340	0.320	0.340	0.300	0.340	60,250	20,125	0.3340	0.340	0.320	0.340	0.300	0.340	60,250	0.3340	-4.23%
2019-08-05	0	0.355	0.310	0.355	0.315	0.365	155,000	51,225	0.3305	0.355	0.310	0.355	0.315	0.365	155,000	0.3305	10.94%
2019-08-02	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-8.57%
2019-08-01	0	0.350	0.320	0.365	-	-	0	0	-	0.350	0.320	0.365	-	-	0	-	0.00%
2019-07-31	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	-2.78%
2019-07-30	0	0.360	0.320	0.370	0.360	0.360	10,000	3,600	0.3600	0.360	0.320	0.370	0.360	0.360	10,000	0.3600	1.41%
2019-07-29	0	0.355	0.325	0.355	0.360	0.360	43,000	15,300	0.3558	0.355	0.325	0.355	0.360	0.360	43,000	0.3558	1.43%
2019-07-26	0	0.350	0.325	0.375	0.350	0.350	10,000	3,500	0.3500	0.350	0.325	0.375	0.350	0.350	10,000	0.3500	2.94%
2019-07-25	0	0.340	0.340	0.375	-	-	20,000	7,000	0.3500	0.340	0.340	0.375	-	-	20,000	0.3500	4.62%
2019-07-24	0	0.325	0.315	0.345	0.325	0.325	90,000	29,350	0.3261	0.325	0.315	0.345	0.325	0.325	90,000	0.3261	-1.52%
2019-07-23	0	0.330	0.330	0.375	0.310	0.340	398,500	129,415	0.3248	0.330	0.330	0.375	0.310	0.340	398,500	0.3248	-8.33%
2019-07-22	0	0.360	0.320	0.360	0.355	0.365	90,000	32,450	0.3606	0.360	0.320	0.360	0.355	0.365	90,000	0.3606	1.41%
2019-07-19	0	0.355	0.330	0.370	-	-	10,000	3,750	0.3750	0.355	0.330	0.370	-	-	10,000	0.3750	0.00%
2019-07-18	0	0.355	0.315	0.370	0.355	0.355	15,000	5,050	0.3367	0.355	0.315	0.370	0.355	0.355	15,000	0.3367	0.00%
2019-07-17	0	0.355	0.330	0.370	0.355	0.355	60,000	21,300	0.3550	0.355	0.330	0.370	0.355	0.355	60,000	0.3550	7.58%
2019-07-16	0	0.330	0.330	0.370	0.330	0.330	44,500	13,690	0.3076	0.330	0.330	0.370	0.330	0.330	44,500	0.3076	-2.94%
2019-07-15	0	0.340	0.340	0.370	0.340	0.340	25,000	8,450	0.3380	0.340	0.340	0.370	0.340	0.340	25,000	0.3380	1.49%
2019-07-12	0	0.335	0.330	0.375	0.335	0.350	90,000	30,600	0.3400	0.335	0.330	0.375	0.335	0.350	90,000	0.3400	-1.47%
2019-07-11	0	0.340	0.330	0.365	0.340	0.380	47,500	17,225	0.3626	0.340	0.330	0.365	0.340	0.380	47,500	0.3626	-2.86%
2019-07-10	0	0.350	0.305	0.350	0.345	0.350	160,000	55,850	0.3491	0.350	0.305	0.350	0.345	0.350	160,000	0.3491	4.48%
2019-07-09	0	0.335	0.335	0.345	0.335	0.345	92,500	31,750	0.3432	0.335	0.335	0.345	0.335	0.345	92,500	0.3432	0.00%
2019-07-08	0	0.335	0.335	0.360	0.330	0.330	140,000	46,200	0.3300	0.335	0.335	0.360	0.330	0.330	140,000	0.3300	-10.67%
2019-07-05	0	0.375	0.330	0.380	0.320	0.375	230,000	74,700	0.3248	0.375	0.330	0.380	0.320	0.375	230,000	0.3248	2.74%
2019-07-04	0	0.365	0.335	0.365	-	-	0	0	-	0.365	0.335	0.365	-	-	0	-	0.00%
2019-07-03	0	0.365	0.330	0.385	-	-	0	0	-	0.365	0.330	0.385	-	-	0	-	0.00%
2019-07-02	0	0.365	0.300	0.365	0.365	0.365	20,000	7,300	0.3650	0.365	0.300	0.365	0.365	0.365	20,000	0.3650	-1.35%
2019-06-28	0	0.370	0.330	0.370	-	-	750	232	0.3093	0.370	0.330	0.370	-	-	750	0.3093	0.00%
2019-06-27	0	0.370	0.335	0.390	-	-	5,750	1,865	0.3243	0.370	0.335	0.390	-	-	5,750	0.3243	0.00%
2019-06-26	0	0.370	0.305	0.370	-	-	0	0	-	0.370	0.305	0.370	-	-	0	-	0.00%
2019-06-25	0	0.370	0.350	0.405	0.350	0.420	247,250	91,047	0.3682	0.370	0.350	0.405	0.350	0.420	247,250	0.3682	1.37%
2019-06-24	0	0.365	0.340	0.415	0.365	0.365	145,250	52,837	0.3638	0.365	0.340	0.415	0.365	0.365	145,250	0.3638	-1.35%
2019-06-21	0	0.370	0.370	0.445	0.370	0.370	50,000	18,500	0.3700	0.370	0.370	0.445	0.370	0.370	50,000	0.3700	-3.90%
2019-06-20	0	0.385	0.375	0.490	0.370	0.385	105,000	39,350	0.3748	0.385	0.375	0.490	0.370	0.385	105,000	0.3748	2.67%
2019-06-19	0	0.375	0.370	0.480	0.375	0.375	20,000	7,500	0.3750	0.375	0.370	0.480	0.375	0.375	20,000	0.3750	1.35%
2019-06-18	0	0.370	0.370	0.385	0.340	0.385	615,500	232,462	0.3777	0.370	0.370	0.385	0.340	0.385	615,500	0.3777	2.78%
2019-06-17	0	0.360	0.360	0.445	0.360	0.365	43,750	15,643	0.3576	0.360	0.360	0.445	0.360	0.365	43,750	0.3576	0.00%
2019-06-14	0	0.360	0.360	0.390	0.350	0.360	192,500	68,850	0.3577	0.360	0.360	0.390	0.350	0.360	192,500	0.3577	-7.69%
2019-06-13	0	0.390	0.365	0.420	0.390	0.390	150,000	58,500	0.3900	0.390	0.365	0.420	0.390	0.390	150,000	0.3900	8.33%
2019-06-12	0	0.360	0.360	0.450	-	-	0	0	-	0.360	0.360	0.450	-	-	0	-	0.00%
2019-06-11	0	0.360	0.350	0.445	0.360	0.360	20,000	7,200	0.3600	0.360	0.350	0.445	0.360	0.360	20,000	0.3600	2.86%
2019-06-10	0	0.350	0.345	0.350	0.350	0.365	311,750	112,977	0.3624	0.350	0.345	0.350	0.350	0.365	311,750	0.3624	-2.78%
2019-06-06	0	0.360	0.355	0.380	0.360	0.360	100,000	36,000	0.3600	0.360	0.355	0.380	0.360	0.360	100,000	0.3600	-5.26%
2019-06-05	0	0.380	0.360	0.385	0.380	0.380	30,000	11,400	0.3800	0.380	0.360	0.385	0.380	0.380	30,000	0.3800	0.00%
2019-06-04	0	0.380	0.355	0.385	0.380	0.395	181,250	70,025	0.3863	0.380	0.355	0.385	0.380	0.395	181,250	0.3863	-1.30%
2019-06-03	0	0.385	0.370	0.390	0.385	0.385	20,000	7,700	0.3850	0.385	0.370	0.390	0.385	0.385	20,000	0.3850	-1.28%
2019-05-31	0	0.390	0.380	0.400	0.370	0.420	307,250	124,737	0.4060	0.390	0.380	0.400	0.370	0.420	307,250	0.4060	6.85%
2019-05-30	0	0.365	0.350	0.400	0.320	0.365	59,250	20,167	0.3404	0.365	0.350	0.400	0.320	0.365	59,250	0.3404	-5.19%
2019-05-29	0	0.385	0.350	0.440	0.385	0.390	60,000	23,300	0.3883	0.385	0.350	0.440	0.385	0.390	60,000	0.3883	0.00%
2019-05-28	0	0.385	0.345	0.395	0.355	0.410	210,000	80,350	0.3826	0.385	0.345	0.395	0.355	0.410	210,000	0.3826	14.93%
2019-05-27	0	0.335	0.330	0.345	0.320	0.335	230,000	75,650	0.3289	0.335	0.330	0.345	0.320	0.335	230,000	0.3289	13.56%
2019-05-24	0	0.295	0.295	0.315	0.295	0.330	860,000	263,600	0.3065	0.295	0.295	0.315	0.295	0.330	860,000	0.3065	-11.94%
2019-05-23	0	0.335	0.300	0.335	0.335	0.350	562,000	194,938	0.3469	0.335	0.300	0.335	0.335	0.350	562,000	0.3469	-10.67%
2019-05-22	0	0.375	0.375	0.410	0.370	0.370	18,500	6,686	0.3614	0.375	0.375	0.410	0.370	0.370	18,500	0.3614	-3.85%
2019-05-21	0	0.390	0.380	0.400	0.390	0.390	111,000	43,270	0.3898	0.390	0.380	0.400	0.390	0.390	111,000	0.3898	-2.50%
2019-05-20	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2019-05-17	0	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2019-05-16	0	0.400	0.370	0.400	0.410	0.420	176,000	72,740	0.4133	0.400	0.370	0.400	0.410	0.420	176,000	0.4133	5.26%
2019-05-15	0	0.380	0.350	0.400	0.380	0.420	210,000	82,620	0.3934	0.380	0.350	0.400	0.380	0.420	210,000	0.3934	-5.00%
2019-05-14	0	0.400	0.300	0.405	0.400	0.400	95,000	37,350	0.3932	0.400	0.300	0.405	0.400	0.400	95,000	0.3932	-4.76%
2019-05-10	0	0.420	0.355	0.440	0.420	0.420	10,000	4,200	0.4200	0.420	0.355	0.440	0.420	0.420	10,000	0.4200	10.53%
2019-05-09	0	0.380	0.320	0.440	0.380	0.380	10,000	3,800	0.3800	0.380	0.320	0.440	0.380	0.380	10,000	0.3800	-2.56%
2019-05-08	0	0.390	0.360	0.390	-	-	1,000	340	0.3400	0.390	0.360	0.390	-	-	1,000	0.3400	0.00%
2019-05-07	0	0.390	0.390	0.410	0.355	0.380	53,500	19,485	0.3642	0.390	0.390	0.410	0.355	0.380	53,500	0.3642	1.30%
2019-05-06	0	0.385	0.385	0.420	0.380	0.400	219,500	85,640	0.3902	0.385	0.385	0.420	0.380	0.400	219,500	0.3902	-4.94%
2019-05-03	0	0.405	0.405	0.445	0.405	0.405	107,500	43,737	0.4069	0.405	0.405	0.445	0.405	0.405	107,500	0.4069	-1.22%
2019-05-02	0	0.410	0.415	0.460	0.405	0.415	87,250	36,202	0.4149	0.410	0.415	0.460	0.405	0.415	87,250	0.4149	-7.87%
2019-04-30	0	0.445	0.400	0.450	-	-	4,000	1,520	0.3800	0.445	0.400	0.450	-	-	4,000	0.3800	0.00%
2019-04-29	0	0.445	0.435	0.460	0.445	0.450	72,000	31,885	0.4428	0.445	0.435	0.460	0.445	0.450	72,000	0.4428	-10.10%
2019-04-26	0	0.495	0.470	0.500	0.405	0.500	181,500	80,300	0.4424	0.495	0.470	0.500	0.405	0.500	181,500	0.4424	11.24%
2019-04-25	0	0.445	0.435	0.485	0.395	0.510	55,250	25,311	0.4581	0.445	0.435	0.485	0.395	0.510	55,250	0.4581	3.49%
2019-04-24	0	0.430	0.425	0.475	0.390	0.540	1,272,750	630,975	0.4958	0.430	0.425	0.475	0.390	0.540	1,272,750	0.4958	2.38%
2019-04-23	0	0.420	0.420	0.485	0.420	0.495	269,500	115,452	0.4284	0.420	0.420	0.485	0.420	0.495	269,500	0.4284	-13.40%
2019-04-18	0	0.485	0.485	0.500	0.455	0.600	1,385,000	693,907	0.5010	0.485	0.485	0.500	0.455	0.600	1,385,000	0.5010	3.19%
2019-04-17	0	0.470	0.450	0.470	0.430	0.480	582,000	267,580	0.4598	0.470	0.450	0.470	0.430	0.480	582,000	0.4598	-1.05%
2019-04-16	0	0.475	0.475	0.480	0.405	0.430	112,000	47,985	0.4284	0.475	0.475	0.480	0.405	0.430	112,000	0.4284	10.47%
2019-04-15	0	0.430	0.415	0.440	0.375	0.430	804,750	328,342	0.4080	0.430	0.415	0.440	0.375	0.430	804,750	0.4080	14.67%
2019-04-12	0	0.375	0.355	0.375	0.355	0.395	842,000	318,756	0.3786	0.375	0.355	0.375	0.355	0.395	842,000	0.3786	-10.71%
2019-04-11	0	0.420	0.405	0.420	0.405	0.425	1,162,000	475,540	0.4092	0.420	0.405	0.420	0.405	0.425	1,162,000	0.4092	-6.67%
2019-04-10	0	0.450	0.440	0.465	0.400	0.485	581,250	241,630	0.4157	0.450	0.440	0.465	0.400	0.485	581,250	0.4157	-9.27%
2019-04-09	0	0.124	0.124	0.125	0.124	0.127	997,000	125,426	0.1258	0.496	0.496	0.500	0.496	0.508	249,250	0.5032	-1.59%
2019-04-08	0	0.126	0.125	0.128	0.125	0.130	2,528,000	318,101	0.1258	0.504	0.500	0.512	0.500	0.520	632,000	0.5033	-1.56%
2019-04-04	0	0.128	0.128	0.130	0.128	0.145	2,441,000	318,003	0.1303	0.512	0.512	0.520	0.512	0.580	610,250	0.5211	-0.78%
2019-04-03	0	0.129	0.128	0.132	0.125	0.137	1,396,000	177,655	0.1273	0.516	0.512	0.528	0.500	0.548	349,000	0.5090	-3.73%
2019-04-02	0	0.134	0.132	0.135	0.132	0.142	2,762,000	368,317	0.1334	0.536	0.528	0.540	0.528	0.568	690,500	0.5334	-4.96%
2019-04-01	0	0.141	0.137	0.141	0.131	0.149	5,576,000	759,992	0.1363	0.564	0.548	0.564	0.524	0.596	1,394,000	0.5452	7.63%
2019-03-29	0	0.131	0.129	0.135	0.120	0.140	3,772,000	494,263	0.1310	0.524	0.516	0.540	0.480	0.560	943,000	0.5241	-2.96%
2019-03-28	0	0.135	0.133	0.135	0.135	0.150	3,206,000	463,077	0.1444	0.540	0.532	0.540	0.540	0.600	801,500	0.5778	-6.90%
2019-03-27	0	0.145	0.144	0.150	0.145	0.157	4,981,000	735,167	0.1476	0.580	0.576	0.600	0.580	0.628	1,245,250	0.5904	-1.36%
2019-03-26	0	0.147	0.147	0.148	0.142	0.165	4,487,000	682,460	0.1521	0.588	0.588	0.592	0.568	0.660	1,121,750	0.6084	-2.65%
2019-03-25	0	0.151	0.151	0.158	0.123	0.158	6,899,000	1,005,251	0.1457	0.604	0.604	0.632	0.492	0.632	1,724,750	0.5828	14.39%
2019-03-22	0	0.132	0.132	0.138	0.124	0.138	4,803,000	638,932	0.1330	0.528	0.528	0.552	0.496	0.552	1,200,750	0.5321	1.54%
2019-03-21	0	0.130	0.130	0.132	0.117	0.140	3,631,000	467,623	0.1288	0.520	0.520	0.528	0.468	0.560	907,750	0.5151	2.36%
2019-03-20	0	0.127	0.121	0.127	0.124	0.138	2,649,000	337,089	0.1273	0.508	0.484	0.508	0.496	0.552	662,250	0.5090	-2.31%
2019-03-19	0	0.130	0.129	0.132	0.129	0.150	8,881,000	1,209,455	0.1362	0.520	0.516	0.528	0.516	0.600	2,220,250	0.5447	-12.16%
2019-03-18	0	0.148	0.148	0.149	0.112	0.170	22,713,000	3,265,704	0.1438	0.592	0.592	0.596	0.448	0.680	5,678,250	0.5751	25.42%
2019-03-15	0	0.118	0.115	0.118	0.106	0.119	10,470,000	1,202,875	0.1149	0.472	0.460	0.472	0.424	0.476	2,617,500	0.4596	6.31%
2019-03-14	0	0.111	0.110	0.111	0.106	0.119	10,945,000	1,220,752	0.1115	0.444	0.440	0.444	0.424	0.476	2,736,250	0.4461	2.78%
2019-03-13	0	0.108	0.107	0.111	0.094	0.112	17,222,000	1,830,532	0.1063	0.432	0.428	0.444	0.376	0.448	4,305,500	0.4252	13.68%
2019-03-12	0	0.095	0.095	0.099	0.093	0.099	4,424,000	425,036	0.0961	0.380	0.380	0.396	0.372	0.396	1,106,000	0.3843	-2.06%
2019-03-11	0	0.097	0.093	0.097	0.082	0.104	17,095,000	1,637,847	0.0958	0.388	0.372	0.388	0.328	0.416	4,273,750	0.3832	21.25%
2019-03-08	0	0.080	0.080	0.081	0.079	0.086	4,541,000	371,185	0.0817	0.320	0.320	0.324	0.316	0.344	1,135,250	0.3270	-6.98%
2019-03-07	0	0.086	0.084	0.087	0.083	0.090	2,870,000	247,001	0.0861	0.344	0.336	0.348	0.332	0.360	717,500	0.3443	2.38%
2019-03-06	0	0.084	0.083	0.084	0.079	0.086	5,047,000	410,108	0.0813	0.336	0.332	0.336	0.316	0.344	1,261,750	0.3250	-1.18%
2019-03-05	0	0.085	0.084	0.085	0.081	0.086	2,885,000	241,052	0.0836	0.340	0.336	0.340	0.324	0.344	721,250	0.3342	2.41%
2019-03-04	0	0.083	0.083	0.084	0.080	0.088	2,221,000	184,211	0.0829	0.332	0.332	0.336	0.320	0.352	555,250	0.3318	0.00%
2019-03-01	0	0.083	0.081	0.085	0.080	0.087	2,170,000	179,532	0.0827	0.332	0.324	0.340	0.320	0.348	542,500	0.3309	0.00%
2019-02-28	0	0.083	0.082	0.085	0.080	0.086	6,155,000	512,130	0.0832	0.332	0.328	0.340	0.320	0.344	1,538,750	0.3328	-2.35%
2019-02-27	0	0.085	0.085	0.086	0.085	0.095	7,258,000	627,353	0.0864	0.340	0.340	0.344	0.340	0.380	1,814,500	0.3457	-8.60%
2019-02-26	0	0.093	0.093	0.095	0.091	0.101	4,379,000	417,395	0.0953	0.372	0.372	0.380	0.364	0.404	1,094,750	0.3813	-5.10%
2019-02-25	0	0.098	0.098	0.100	0.095	0.106	2,403,000	237,958	0.0990	0.392	0.392	0.400	0.380	0.424	600,750	0.3961	-1.01%
2019-02-22	0	0.099	0.099	0.102	0.095	0.124	41,278,000	4,553,243	0.1103	0.396	0.396	0.408	0.380	0.496	10,319,500	0.4412	7.61%
2019-02-21	0	0.092	0.092	0.094	0.084	0.095	11,846,000	1,064,846	0.0899	0.368	0.368	0.376	0.336	0.380	2,961,500	0.3596	0.00%
2019-02-20	0	0.092	0.091	0.092	0.083	0.115	46,524,000	4,336,424	0.0932	0.368	0.364	0.368	0.332	0.460	11,631,000	0.3728	-14.81%
2019-02-19	0	0.108	0.108	0.109	0.073	0.120	130,885,000	13,507,816	0.1032	0.432	0.432	0.436	0.292	0.480	32,721,250	0.4128	47.95%
2019-02-18	0	0.073	0.074	0.075	0.065	0.079	18,301,000	1,318,376	0.0720	0.292	0.296	0.300	0.260	0.316	4,575,250	0.2882	14.06%
2019-02-15	0	0.064	0.064	0.065	0.063	0.069	1,745,000	112,645	0.0646	0.256	0.256	0.260	0.252	0.276	436,250	0.2582	-1.54%
2019-02-14	0	0.065	0.064	0.065	0.063	0.071	4,698,000	300,081	0.0639	0.260	0.256	0.260	0.252	0.284	1,174,500	0.2555	-2.99%
2019-02-13	0	0.067	0.066	0.067	0.060	0.067	2,240,000	143,879	0.0642	0.268	0.264	0.268	0.240	0.268	560,000	0.2569	8.06%
2019-02-12	0	0.062	0.063	0.066	0.062	0.069	3,118,000	206,518	0.0662	0.248	0.252	0.264	0.248	0.276	779,500	0.2649	-6.06%
2019-02-11	0	0.066	0.066	0.068	0.063	0.068	3,289,000	217,329	0.0661	0.264	0.264	0.272	0.252	0.272	822,250	0.2643	4.76%
2019-02-08	0	0.063	0.062	0.063	0.057	0.063	925,000	55,770	0.0603	0.252	0.248	0.252	0.228	0.252	231,250	0.2412	3.28%
2019-02-04	0	0.061	0.061	0.063	0.061	0.063	740,000	45,402	0.0614	0.244	0.244	0.252	0.244	0.252	185,000	0.2454	1.67%
2019-02-01	0	0.060	0.060	0.063	0.059	0.063	1,252,000	75,445	0.0603	0.240	0.240	0.252	0.236	0.252	313,000	0.2410	0.00%
2019-01-31	0	0.060	0.058	0.063	0.060	0.063	3,556,000	214,572	0.0603	0.240	0.232	0.252	0.240	0.252	889,000	0.2414	-1.64%
2019-01-30	0	0.061	0.061	0.062	0.058	0.063	4,113,000	244,465	0.0594	0.244	0.244	0.248	0.232	0.252	1,028,250	0.2377	1.67%
2019-01-29	0	0.060	0.060	0.063	0.058	0.063	4,124,000	248,211	0.0602	0.240	0.240	0.252	0.232	0.252	1,031,000	0.2407	1.69%
2019-01-28	0	0.059	0.059	0.060	0.058	0.061	4,648,000	274,619	0.0591	0.236	0.236	0.240	0.232	0.244	1,162,000	0.2363	-4.84%
2019-01-25	0	0.062	0.061	0.064	0.057	0.070	17,040,000	1,090,612	0.0640	0.248	0.244	0.256	0.228	0.280	4,260,000	0.2560	12.73%
2019-01-24	0	0.055	0.055	0.059	0.054	0.060	1,760,000	98,664	0.0561	0.220	0.220	0.236	0.216	0.240	440,000	0.2242	-6.78%
2019-01-23	0	0.059	0.057	0.059	0.056	0.059	824,000	46,964	0.0570	0.236	0.228	0.236	0.224	0.236	206,000	0.2280	3.51%
2019-01-22	0	0.057	0.056	0.059	0.056	0.057	1,850,000	104,837	0.0567	0.228	0.224	0.236	0.224	0.228	462,500	0.2267	0.00%
2019-01-21	0	0.057	0.057	0.059	0.056	0.060	2,845,000	163,585	0.0575	0.228	0.228	0.236	0.224	0.240	711,250	0.2300	0.00%
2019-01-18	0	0.057	0.057	0.059	0.056	0.059	1,206,000	69,131	0.0573	0.228	0.228	0.236	0.224	0.236	301,500	0.2293	0.00%
2019-01-17	0	0.057	0.056	0.057	0.057	0.060	426,000	24,473	0.0574	0.228	0.224	0.228	0.228	0.240	106,500	0.2298	0.00%
2019-01-16	0	0.057	0.057	0.060	0.057	0.060	770,000	44,892	0.0583	0.228	0.228	0.240	0.228	0.240	192,500	0.2332	-1.72%
2019-01-15	0	0.058	0.058	0.060	0.058	0.060	90,000	5,296	0.0588	0.232	0.232	0.240	0.232	0.240	22,500	0.2354	1.75%
2019-01-14	0	0.057	0.057	0.060	0.057	0.062	2,991,000	175,716	0.0587	0.228	0.228	0.240	0.228	0.248	747,750	0.2350	-1.72%
2019-01-11	0	0.058	0.058	0.061	0.058	0.063	2,818,000	171,022	0.0607	0.232	0.232	0.244	0.232	0.252	704,500	0.2428	1.75%
2019-01-10	0	0.057	0.057	0.059	0.057	0.062	4,175,000	244,022	0.0584	0.228	0.228	0.236	0.228	0.248	1,043,750	0.2338	0.00%
2019-01-09	0	0.057	0.057	0.059	0.056	0.060	1,550,000	88,744	0.0573	0.228	0.228	0.236	0.224	0.240	387,500	0.2290	1.79%
2019-01-08	0	0.056	0.056	0.060	0.056	0.060	2,312,000	132,481	0.0573	0.224	0.224	0.240	0.224	0.240	578,000	0.2292	0.00%
2019-01-07	0	0.056	0.056	0.059	0.054	0.060	5,193,000	289,695	0.0558	0.224	0.224	0.236	0.216	0.240	1,298,250	0.2231	1.82%
2019-01-04	0	0.055	0.054	0.056	0.054	0.065	21,537,000	1,233,671	0.0573	0.220	0.216	0.224	0.216	0.260	5,384,250	0.2291	-1.79%
2019-01-03	0	0.056	0.055	0.056	0.053	0.066	3,517,000	204,542	0.0582	0.224	0.220	0.224	0.212	0.264	879,250	0.2326	5.66%
2019-01-02	0	0.053	0.053	0.055	0.053	0.056	3,268,000	177,233	0.0542	0.212	0.212	0.220	0.212	0.224	817,000	0.2169	-1.85%
2018-12-31	0	0.054	0.054	0.056	0.054	0.056	1,061,000	59,216	0.0558	0.216	0.216	0.224	0.216	0.224	265,250	0.2232	-3.57%
2018-12-28	0	0.056	0.055	0.057	0.056	0.057	2,770,010	155,895	0.0563	0.224	0.220	0.228	0.224	0.228	692,502	0.2251	-1.75%
2018-12-27	0	0.057	0.058	0.059	0.056	0.059	2,204,000	128,929	0.0585	0.228	0.232	0.236	0.224	0.236	551,000	0.2340	-3.39%
2018-12-24	0	0.059	0.058	0.059	0.059	0.059	1,250,000	73,750	0.0590	0.236	0.232	0.236	0.236	0.236	312,500	0.2360	0.00%
2018-12-21	0	0.059	0.059	0.061	0.056	0.060	1,270,000	74,718	0.0588	0.236	0.236	0.244	0.224	0.240	317,500	0.2353	1.72%
2018-12-20	0	0.058	0.058	0.061	0.057	0.062	1,863,000	109,441	0.0587	0.232	0.232	0.244	0.228	0.248	465,750	0.2350	-6.45%
2018-12-19	0	0.062	0.061	0.063	0.062	0.063	1,530,000	95,960	0.0627	0.248	0.244	0.252	0.248	0.252	382,500	0.2509	0.00%
2018-12-18	0	0.062	0.062	0.063	0.061	0.064	10,222,000	645,006	0.0631	0.248	0.248	0.252	0.244	0.256	2,555,500	0.2524	-1.59%
2018-12-17	0	0.063	0.061	0.064	0.061	0.063	6,238,000	389,262	0.0624	0.252	0.244	0.256	0.244	0.252	1,559,500	0.2496	0.00%
2018-12-14	0	0.063	0.063	0.065	0.061	0.065	3,825,000	240,172	0.0628	0.252	0.252	0.260	0.244	0.260	956,250	0.2512	-3.08%
2018-12-13	0	0.065	0.060	0.064	0.056	0.070	7,749,000	499,039	0.0644	0.260	0.240	0.256	0.224	0.280	1,937,250	0.2576	-7.14%
2018-12-12	0	0.070	0.070	0.072	0.068	0.075	3,302,000	234,812	0.0711	0.280	0.280	0.288	0.272	0.300	825,500	0.2844	2.94%
2018-12-11	0	0.068	0.068	0.070	0.061	0.073	8,890,000	602,776	0.0678	0.272	0.272	0.280	0.244	0.292	2,222,500	0.2712	-8.11%
2018-12-10	0	0.074	0.076	0.077	0.070	0.100	17,225,000	1,373,799	0.0798	0.296	0.304	0.308	0.280	0.400	4,306,250	0.3190	-27.45%
2018-12-07	0	0.102	0.100	0.103	0.102	0.102	500,000	51,000	0.1020	0.408	0.400	0.412	0.408	0.408	125,000	0.4080	-1.92%
2018-12-06	0	0.104	0.100	0.104	0.105	0.105	100,000	10,500	0.1050	0.416	0.400	0.416	0.420	0.420	25,000	0.4200	-0.95%
2018-12-05	0	0.105	0.103	0.105	0.105	0.105	259,000	27,195	0.1050	0.420	0.412	0.420	0.420	0.420	64,750	0.4200	0.00%
2018-12-04	0	0.105	0.100	0.105	0.100	0.105	5,512,000	575,957	0.1045	0.420	0.400	0.420	0.400	0.420	1,378,000	0.4180	5.00%
2018-12-03	0	0.100	0.096	0.100	0.100	0.101	521,000	52,180	0.1002	0.400	0.384	0.400	0.400	0.404	130,250	0.4006	-0.99%
2018-11-30	0	0.101	0.101	0.103	0.101	0.106	571,000	60,322	0.1056	0.404	0.404	0.412	0.404	0.424	142,750	0.4226	-2.88%
2018-11-29	0	0.104	0.104	0.105	0.098	0.106	347,000	35,433	0.1021	0.416	0.416	0.420	0.392	0.424	86,750	0.4084	1.96%
2018-11-28	0	0.102	0.102	0.105	0.100	0.106	1,093,000	112,060	0.1025	0.408	0.408	0.420	0.400	0.424	273,250	0.4101	-0.97%
2018-11-27	0	0.103	0.099	0.102	0.100	0.113	414,000	42,962	0.1038	0.412	0.396	0.408	0.400	0.452	103,500	0.4151	-7.21%
2018-11-26	0	0.111	0.099	0.111	0.098	0.116	9,000	917	0.1019	0.444	0.396	0.444	0.392	0.464	2,250	0.4076	12.12%
2018-11-23	0	0.099	0.099	0.103	0.098	0.099	434,000	42,645	0.0983	0.396	0.396	0.412	0.392	0.396	108,500	0.3930	-3.88%
2018-11-22	0	0.103	0.098	0.105	0.097	0.105	1,103,000	111,747	0.1013	0.412	0.392	0.420	0.388	0.420	275,750	0.4052	0.98%
2018-11-21	0	0.102	0.102	0.108	0.100	0.110	1,231,000	127,586	0.1036	0.408	0.408	0.432	0.400	0.440	307,750	0.4146	-7.27%
2018-11-20	0	0.110	0.110	0.111	0.110	0.118	275,000	31,290	0.1138	0.440	0.440	0.444	0.440	0.472	68,750	0.4551	-3.51%
2018-11-19	0	0.114	0.111	0.115	0.103	0.116	3,797,000	425,692	0.1121	0.456	0.444	0.460	0.412	0.464	949,250	0.4485	10.68%
2018-11-16	0	0.103	0.095	0.103	0.103	0.103	497,000	51,191	0.1030	0.412	0.380	0.412	0.412	0.412	124,250	0.4120	0.00%
2018-11-15	0	0.103	0.100	0.105	0.098	0.103	971,000	97,143	0.1000	0.412	0.400	0.420	0.392	0.412	242,750	0.4002	0.00%
2018-11-14	0	0.103	0.103	0.106	0.103	0.103	861,000	88,683	0.1030	0.412	0.412	0.424	0.412	0.412	215,250	0.4120	0.00%
2018-11-13	0	0.103	0.103	0.106	0.102	0.106	203,000	21,219	0.1045	0.412	0.412	0.424	0.408	0.424	50,750	0.4181	0.98%
2018-11-12	0	0.102	0.102	0.111	0.102	0.106	1,024,000	104,972	0.1025	0.408	0.408	0.444	0.408	0.424	256,000	0.4100	-3.77%
2018-11-09	0	0.106	0.105	0.109	0.105	0.109	908,000	96,347	0.1061	0.424	0.420	0.436	0.420	0.436	227,000	0.4244	-2.75%
2018-11-08	0	0.109	0.107	0.110	0.105	0.109	309,000	33,659	0.1089	0.436	0.428	0.440	0.420	0.436	77,250	0.4357	1.87%
2018-11-07	0	0.107	0.107	0.108	0.103	0.109	2,255,000	240,566	0.1067	0.428	0.428	0.432	0.412	0.436	563,750	0.4267	0.94%
2018-11-06	0	0.106	0.106	0.110	0.105	0.110	1,149,000	121,990	0.1062	0.424	0.424	0.440	0.420	0.440	287,250	0.4247	-6.19%
2018-11-05	0	0.113	0.107	0.113	0.107	0.113	1,365,000	150,307	0.1101	0.452	0.428	0.452	0.428	0.452	341,250	0.4405	-2.59%
2018-11-02	0	0.116	0.115	0.117	0.111	0.121	491,000	56,420	0.1149	0.464	0.460	0.468	0.444	0.484	122,750	0.4596	0.00%
2018-11-01	0	0.116	0.116	0.118	0.105	0.123	4,463,000	520,994	0.1167	0.464	0.464	0.472	0.420	0.492	1,115,750	0.4669	5.45%
2018-10-31	0	0.110	0.110	0.111	0.108	0.122	6,236,000	708,042	0.1135	0.440	0.440	0.444	0.432	0.488	1,559,000	0.4542	-9.84%
2018-10-30	0	0.122	0.118	0.123	0.096	0.126	18,970,000	2,198,635	0.1159	0.488	0.472	0.492	0.384	0.504	4,742,500	0.4636	18.45%
2018-10-29	0	0.103	0.100	0.105	0.086	0.105	6,209,000	595,544	0.0959	0.412	0.400	0.420	0.344	0.420	1,552,250	0.3837	19.77%
2018-10-26	0	0.086	0.086	0.089	0.083	0.089	2,407,000	206,856	0.0859	0.344	0.344	0.356	0.332	0.356	601,750	0.3438	3.61%
2018-10-25	0	0.083	0.079	0.083	0.080	0.084	1,107,000	89,247	0.0806	0.332	0.316	0.332	0.320	0.336	276,750	0.3225	-3.49%
2018-10-24	0	0.086	0.081	0.086	0.080	0.088	857,000	70,794	0.0826	0.344	0.324	0.344	0.320	0.352	214,250	0.3304	-2.27%
2018-10-23	0	0.088	0.082	0.088	0.080	0.090	2,283,000	192,171	0.0842	0.352	0.328	0.352	0.320	0.360	570,750	0.3367	-2.22%
2018-10-22	0	0.090	0.089	0.090	0.078	0.094	7,574,000	665,682	0.0879	0.360	0.356	0.360	0.312	0.376	1,893,500	0.3516	11.11%
2018-10-19	0	0.081	0.081	0.083	0.081	0.088	2,407,000	199,566	0.0829	0.324	0.324	0.332	0.324	0.352	601,750	0.3316	-7.95%
2018-10-18	0	0.088	0.086	0.088	0.086	0.094	2,513,000	222,495	0.0885	0.352	0.344	0.352	0.344	0.376	628,250	0.3542	-6.38%
2018-10-16	0	0.094	0.093	0.095	0.093	0.095	2,511,000	236,453	0.0942	0.376	0.372	0.380	0.372	0.380	627,750	0.3767	-2.08%
2018-10-15	0	0.096	0.095	0.096	0.096	0.099	423,000	40,951	0.0968	0.384	0.380	0.384	0.384	0.396	105,750	0.3872	-2.04%
2018-10-12	0	0.098	0.097	0.098	0.095	0.110	5,383,000	549,425	0.1021	0.392	0.388	0.392	0.380	0.440	1,345,750	0.4083	3.16%
2018-10-11	0	0.095	0.094	0.097	0.092	0.104	7,341,000	704,461	0.0960	0.380	0.376	0.388	0.368	0.416	1,835,250	0.3839	-10.38%
2018-10-10	0	0.106	0.105	0.108	0.103	0.126	20,735,000	2,376,298	0.1146	0.424	0.420	0.432	0.412	0.504	5,183,750	0.4584	7.07%
2018-10-09	0	0.099	0.097	0.100	0.097	0.109	5,796,000	594,132	0.1025	0.396	0.388	0.400	0.388	0.436	1,449,000	0.4100	-7.48%
2018-10-08	0	0.107	0.105	0.109	0.105	0.130	6,558,000	737,689	0.1125	0.428	0.420	0.436	0.420	0.520	1,639,500	0.4499	-8.55%
2018-10-05	0	0.117	0.117	0.120	0.117	0.125	3,176,000	375,652	0.1183	0.468	0.468	0.480	0.468	0.500	794,000	0.4731	-4.10%
2018-10-04	0	0.122	0.122	0.125	0.118	0.128	2,558,000	312,144	0.1220	0.488	0.488	0.500	0.472	0.512	639,500	0.4881	-3.17%
2018-10-03	0	0.126	0.126	0.127	0.123	0.134	3,208,000	407,361	0.1270	0.504	0.504	0.508	0.492	0.536	802,000	0.5079	-0.79%
2018-10-02	0	0.127	0.126	0.129	0.118	0.143	6,460,000	857,429	0.1327	0.508	0.504	0.516	0.472	0.572	1,615,000	0.5309	0.79%
2018-09-28	0	0.126	0.126	0.128	0.116	0.143	23,990,000	3,174,437	0.1323	0.504	0.504	0.512	0.464	0.572	5,997,500	0.5293	5.00%
2018-09-27	0	0.120	0.120	0.122	0.115	0.133	8,064,000	989,442	0.1227	0.480	0.480	0.488	0.460	0.532	2,016,000	0.4908	-7.69%
2018-09-26	0	0.130	0.130	0.132	0.130	0.154	8,390,000	1,138,556	0.1357	0.520	0.520	0.528	0.520	0.616	2,097,500	0.5428	-7.14%
2018-09-24	0	0.140	0.140	0.142	0.109	0.179	86,671,000	13,225,013	0.1526	0.560	0.560	0.568	0.436	0.716	21,667,750	0.6104	19.66%
2018-09-21	0	0.117	0.117	0.118	0.112	0.145	20,637,000	2,563,830	0.1242	0.468	0.468	0.472	0.448	0.580	5,159,250	0.4969	-10.00%
2018-09-20	0	0.130	0.130	0.131	0.128	0.184	62,299,000	9,233,488	0.1482	0.520	0.520	0.524	0.512	0.736	15,574,750	0.5928	-18.24%
2018-09-19	0	0.159	0.156	0.157	0.131	0.245	207,129,000	39,214,196	0.1893	0.636	0.624	0.628	0.524	0.980	51,782,250	0.7573	21.37%
2018-09-18	0	0.131	0.129	0.130	0.061	0.152	112,886,000	14,428,741	0.1278	0.524	0.516	0.520	0.244	0.608	28,221,500	0.5113	114.75%
2018-09-17	0	0.061	0.061	0.068	0.053	0.073	5,383,000	347,843	0.0646	0.244	0.244	0.272	0.212	0.292	1,345,750	0.2585	15.09%
2018-09-14	0	0.053	0.053	0.060	0.052	0.070	4,365,000	258,748	0.0593	0.212	0.212	0.240	0.208	0.280	1,091,250	0.2371	-24.29%
2018-09-13	0	0.070	0.063	0.070	0.058	0.072	1,731,000	117,018	0.0676	0.280	0.252	0.280	0.232	0.288	432,750	0.2704	20.69%
2018-09-12	0	0.058	0.058	0.059	0.058	0.058	204,000	11,832	0.0580	0.232	0.232	0.236	0.232	0.232	51,000	0.2320	1.75%
2018-09-11	0	0.057	0.057	0.058	0.057	0.058	1,197,000	68,496	0.0572	0.228	0.228	0.232	0.228	0.232	299,250	0.2289	-1.72%
2018-09-10	0	0.058	0.050	0.059	0.051	0.058	230,000	13,080	0.0569	0.232	0.200	0.236	0.204	0.232	57,500	0.2275	1.75%
2018-09-07	0	0.057	0.057	0.060	0.057	0.060	769,000	44,365	0.0577	0.228	0.228	0.240	0.228	0.240	192,250	0.2308	-8.06%
2018-09-06	0	0.062	0.057	0.062	0.051	0.065	2,833,000	174,341	0.0615	0.248	0.228	0.248	0.204	0.260	708,250	0.2462	1.64%
2018-09-05	0	0.061	0.061	0.071	0.061	0.076	592,000	43,255	0.0731	0.244	0.244	0.284	0.244	0.304	148,000	0.2923	-17.57%
2018-09-04	0	0.074	0.067	0.075	0.070	0.075	1,052,000	74,272	0.0706	0.296	0.268	0.300	0.280	0.300	263,000	0.2824	-1.33%
2018-09-03	0	0.075	0.074	0.075	0.075	0.075	543,000	40,725	0.0750	0.300	0.296	0.300	0.300	0.300	135,750	0.3000	-9.64%
2018-08-31	0	0.083	0.080	0.083	0.075	0.084	400,000	33,220	0.0831	0.332	0.320	0.332	0.300	0.336	100,000	0.3322	-5.68%
2018-08-30	0	0.088	0.086	0.088	-	-	0	0	-	0.352	0.344	0.352	-	-	0	-	0.00%
2018-08-29	0	0.088	0.085	0.088	0.088	0.088	190,000	16,720	0.0880	0.352	0.340	0.352	0.352	0.352	47,500	0.3520	0.00%
2018-08-28	0	0.088	0.088	0.090	0.087	0.090	171,000	15,296	0.0895	0.352	0.352	0.360	0.348	0.360	42,750	0.3578	-1.12%
2018-08-27	0	0.089	0.089	0.092	0.089	0.090	190,000	17,039	0.0897	0.356	0.356	0.368	0.356	0.360	47,500	0.3587	-4.30%
2018-08-24	0	0.093	0.088	0.094	0.093	0.093	100,748	9,363	0.0929	0.372	0.352	0.376	0.372	0.372	25,187	0.3717	0.00%
2018-08-23	0	0.093	0.088	0.093	-	-	0	0	-	0.372	0.352	0.372	-	-	0	-	0.00%
2018-08-22	0	0.093	0.089	0.093	0.090	0.093	520,000	47,475	0.0913	0.372	0.356	0.372	0.360	0.372	130,000	0.3652	3.33%
2018-08-21	0	0.090	0.090	0.098	0.088	0.105	193,000	17,805	0.0923	0.360	0.360	0.392	0.352	0.420	48,250	0.3690	0.00%
2018-08-20	0	0.090	0.090	0.097	0.090	0.100	125,000	11,796	0.0944	0.360	0.360	0.388	0.360	0.400	31,250	0.3775	-10.00%
2018-08-17	0	0.100	0.090	0.100	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2018-08-16	0	0.100	0.091	0.105	0.092	0.100	190,000	17,560	0.0924	0.400	0.364	0.420	0.368	0.400	47,500	0.3697	5.26%
2018-08-15	0	0.095	0.090	0.095	0.090	0.095	130,000	12,200	0.0938	0.380	0.360	0.380	0.360	0.380	32,500	0.3754	-3.06%
2018-08-14	0	0.098	0.098	0.105	0.095	0.095	1,000	95	0.0950	0.392	0.392	0.420	0.380	0.380	250	0.3800	3.16%
2018-08-13	0	0.095	0.095	0.100	0.095	0.099	734,000	71,326	0.0972	0.380	0.380	0.400	0.380	0.396	183,500	0.3887	0.00%
2018-08-10	0	0.095	0.096	0.098	0.090	0.094	408,000	38,013	0.0932	0.380	0.384	0.392	0.360	0.376	102,000	0.3727	3.26%
2018-08-09	0	0.092	0.092	0.095	0.092	0.092	500,000	46,000	0.0920	0.368	0.368	0.380	0.368	0.368	125,000	0.3680	-1.08%
2018-08-08	0	0.093	0.093	0.100	0.090	0.100	1,067,000	99,662	0.0934	0.372	0.372	0.400	0.360	0.400	266,750	0.3736	-7.00%
2018-08-07	0	0.100	0.100	0.103	0.100	0.100	142,000	14,200	0.1000	0.400	0.400	0.412	0.400	0.400	35,500	0.4000	-4.76%
2018-08-06	0	0.105	0.102	0.105	0.102	0.114	563,000	60,512	0.1075	0.420	0.408	0.420	0.408	0.456	140,750	0.4299	-7.08%
2018-08-03	0	0.113	0.113	0.119	0.112	0.119	353,000	39,953	0.1132	0.452	0.452	0.476	0.448	0.476	88,250	0.4527	-5.04%
2018-08-02	0	0.119	0.111	0.134	0.115	0.119	965,000	113,443	0.1176	0.476	0.444	0.536	0.460	0.476	241,250	0.4702	0.00%
2018-08-01	0	0.119	0.119	0.136	0.118	0.119	220,000	26,107	0.1187	0.476	0.476	0.544	0.472	0.476	55,000	0.4747	-3.25%
2018-07-31	0	0.123	0.123	0.127	0.123	0.127	918,000	114,214	0.1244	0.492	0.492	0.508	0.492	0.508	229,500	0.4977	-3.15%
2018-07-30	0	0.127	0.126	0.133	0.127	0.127	100,000	12,700	0.1270	0.508	0.504	0.532	0.508	0.508	25,000	0.5080	-2.31%
2018-07-27	0	0.130	0.127	0.138	0.130	0.130	247,000	32,110	0.1300	0.520	0.508	0.552	0.520	0.520	61,750	0.5200	0.00%
2018-07-26	0	0.130	0.128	0.133	0.130	0.131	110,000	14,364	0.1306	0.520	0.512	0.532	0.520	0.524	27,500	0.5223	0.00%
2018-07-25	0	0.130	0.128	0.141	0.130	0.130	220,000	28,600	0.1300	0.520	0.512	0.564	0.520	0.520	55,000	0.5200	0.00%
2018-07-24	0	0.130	0.130	0.138	0.130	0.131	100,000	13,020	0.1302	0.520	0.520	0.552	0.520	0.524	25,000	0.5208	-6.47%
2018-07-23	0	0.139	0.127	0.139	0.125	0.140	34,000	4,558	0.1341	0.556	0.508	0.556	0.500	0.560	8,500	0.5362	2.21%
2018-07-20	0	0.136	0.136	0.140	0.124	0.136	417,000	52,689	0.1264	0.544	0.544	0.560	0.496	0.544	104,250	0.5054	0.00%
2018-07-19	0	0.136	0.123	0.124	0.122	0.138	165,000	21,690	0.1315	0.544	0.492	0.496	0.488	0.552	41,250	0.5258	3.82%
2018-07-18	0	0.131	0.126	0.138	0.129	0.131	1,008,000	130,922	0.1299	0.524	0.504	0.552	0.516	0.524	252,000	0.5195	0.00%
2018-07-17	0	0.131	0.131	0.144	0.131	0.131	27,000	3,537	0.1310	0.524	0.524	0.576	0.524	0.524	6,750	0.5240	0.00%
2018-07-16	0	0.131	0.130	0.143	0.126	0.135	110,000	14,380	0.1307	0.524	0.520	0.572	0.504	0.540	27,500	0.5229	-9.66%
2018-07-13	0	0.145	0.125	0.145	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	-1.36%
2018-07-12	0	0.147	0.147	0.150	0.135	0.137	176,000	23,859	0.1356	0.588	0.588	0.600	0.540	0.548	44,000	0.5423	8.09%
2018-07-11	0	0.136	0.136	0.138	0.135	0.139	2,979,000	408,253	0.1370	0.544	0.544	0.552	0.540	0.556	744,750	0.5482	0.74%
2018-07-10	0	0.135	0.135	0.142	0.130	0.135	26,000	3,430	0.1319	0.540	0.540	0.568	0.520	0.540	6,500	0.5277	-5.59%
2018-07-09	0	0.143	0.142	0.143	0.142	0.143	306,000	43,597	0.1425	0.572	0.568	0.572	0.568	0.572	76,500	0.5699	0.70%
2018-07-06	0	0.142	0.140	0.142	0.142	0.143	400,000	56,917	0.1423	0.568	0.560	0.568	0.568	0.572	100,000	0.5692	-2.74%
2018-07-05	0	0.146	0.144	0.148	0.140	0.151	681,000	100,529	0.1476	0.584	0.576	0.592	0.560	0.604	170,250	0.5905	-0.68%
2018-07-04	0	0.147	0.141	0.147	0.133	0.148	549,000	78,829	0.1436	0.588	0.564	0.588	0.532	0.592	137,250	0.5743	8.09%
2018-07-03	0	0.136	0.136	0.143	0.136	0.146	470,000	67,880	0.1444	0.544	0.544	0.572	0.544	0.584	117,500	0.5777	-5.56%
2018-06-29	0	0.144	0.144	0.150	0.143	0.155	775,215	113,418	0.1463	0.576	0.576	0.600	0.572	0.620	193,804	0.5852	0.70%
2018-06-28	0	0.143	0.143	0.149	0.143	0.145	240,000	34,744	0.1448	0.572	0.572	0.596	0.572	0.580	60,000	0.5791	0.00%
2018-06-27	0	0.143	0.143	0.148	0.143	0.148	720,000	104,538	0.1452	0.572	0.572	0.592	0.572	0.592	180,000	0.5808	0.00%
2018-06-26	0	0.143	0.143	0.150	0.143	0.153	230,000	34,390	0.1495	0.572	0.572	0.600	0.572	0.612	57,500	0.5981	0.00%
2018-06-25	0	0.143	0.143	0.144	0.143	0.144	79,000	11,347	0.1436	0.572	0.572	0.576	0.572	0.576	19,750	0.5745	0.70%
2018-06-22	0	0.142	0.142	0.147	0.140	0.155	104,000	14,620	0.1406	0.568	0.568	0.588	0.560	0.620	26,000	0.5623	-5.33%
2018-06-21	0	0.150	0.144	0.150	-	-	0	0	-	0.600	0.576	0.600	-	-	0	-	-1.32%
2018-06-20	0	0.152	0.140	0.157	-	-	0	0	-	0.608	0.560	0.628	-	-	0	-	0.00%
2018-06-19	0	0.152	0.142	0.152	0.142	0.152	180,000	26,094	0.1450	0.608	0.568	0.608	0.568	0.608	45,000	0.5799	1.33%
2018-06-15	0	0.150	0.150	0.157	0.146	0.149	124,000	18,356	0.1480	0.600	0.600	0.628	0.584	0.596	31,000	0.5921	0.00%
2018-06-14	0	0.150	0.150	0.156	0.150	0.156	401,000	61,552	0.1535	0.600	0.600	0.624	0.600	0.624	100,250	0.6140	0.00%
2018-06-13	0	0.150	0.150	0.151	0.150	0.151	871,000	130,845	0.1502	0.600	0.600	0.604	0.600	0.604	217,750	0.6009	0.00%
2018-06-12	0	0.150	0.150	0.155	0.150	0.150	78,000	11,700	0.1500	0.600	0.600	0.620	0.600	0.600	19,500	0.6000	0.00%
2018-06-11	0	0.150	0.150	0.155	0.150	0.157	702,000	105,796	0.1507	0.600	0.600	0.620	0.600	0.628	175,500	0.6028	-2.60%
2018-06-08	0	0.154	0.151	0.154	0.155	0.155	200,000	31,000	0.1550	0.616	0.604	0.616	0.620	0.620	50,000	0.6200	1.32%
2018-06-07	0	0.152	0.152	0.156	0.152	0.156	522,000	81,248	0.1556	0.608	0.608	0.624	0.608	0.624	130,500	0.6226	-3.80%
2018-06-06	0	0.158	0.155	0.158	0.155	0.158	305,000	47,725	0.1565	0.632	0.620	0.632	0.620	0.632	76,250	0.6259	0.00%
2018-06-05	0	0.158	0.158	0.159	0.156	0.160	612,000	95,841	0.1566	0.632	0.632	0.636	0.624	0.640	153,000	0.6264	-1.25%
2018-06-04	0	0.160	0.160	0.163	0.160	0.162	285,000	45,800	0.1607	0.640	0.640	0.652	0.640	0.648	71,250	0.6428	1.91%
2018-06-01	0	0.157	0.155	0.157	0.157	0.159	66,000	10,454	0.1584	0.628	0.620	0.628	0.628	0.636	16,500	0.6336	-5.42%
2018-05-31	0	0.166	0.160	0.166	0.166	0.166	51,000	8,466	0.1660	0.664	0.640	0.664	0.664	0.664	12,750	0.6640	3.75%
2018-05-30	0	0.160	0.160	0.166	0.160	0.160	64,000	10,240	0.1600	0.640	0.640	0.664	0.640	0.640	16,000	0.6400	-4.19%
2018-05-29	0	0.167	0.157	0.170	0.167	0.167	10,000	1,670	0.1670	0.668	0.628	0.680	0.668	0.668	2,500	0.6680	0.00%
2018-05-28	0	0.167	0.160	0.167	-	-	0	0	-	0.668	0.640	0.668	-	-	0	-	-1.18%
2018-05-25	0	0.169	0.160	0.169	0.160	0.173	104,000	17,616	0.1694	0.676	0.640	0.676	0.640	0.692	26,000	0.6775	5.63%
2018-05-24	0	0.160	0.160	0.163	0.160	0.168	150,000	24,086	0.1606	0.640	0.640	0.652	0.640	0.672	37,500	0.6423	-5.33%
2018-05-23	0	0.169	0.157	0.169	0.155	0.169	1,127,000	179,663	0.1594	0.676	0.628	0.676	0.620	0.676	281,750	0.6377	5.63%
2018-05-21	0	0.160	0.159	0.166	0.160	0.161	915,000	146,600	0.1602	0.640	0.636	0.664	0.640	0.644	228,750	0.6409	-4.19%
2018-05-18	0	0.167	0.166	0.167	0.166	0.175	2,276,000	380,863	0.1673	0.668	0.664	0.668	0.664	0.700	569,000	0.6694	-2.34%
2018-05-17	0	0.171	0.166	0.171	0.165	0.172	259,000	43,268	0.1671	0.684	0.664	0.684	0.660	0.688	64,750	0.6682	0.59%
2018-05-16	0	0.170	0.166	0.170	0.165	0.172	264,000	44,950	0.1703	0.680	0.664	0.680	0.660	0.688	66,000	0.6811	0.59%
2018-05-15	0	0.169	0.168	0.175	0.164	0.170	504,000	83,680	0.1660	0.676	0.672	0.700	0.656	0.680	126,000	0.6641	-2.31%
2018-05-14	0	0.173	0.173	0.179	0.170	0.180	432,000	76,212	0.1764	0.692	0.692	0.716	0.680	0.720	108,000	0.7057	-0.57%
2018-05-11	0	0.174	0.171	0.182	0.164	0.183	1,951,000	334,739	0.1716	0.696	0.684	0.728	0.656	0.732	487,750	0.6863	-1.14%
2018-05-10	0	0.176	0.176	0.179	0.173	0.202	7,602,000	1,385,023	0.1822	0.704	0.704	0.716	0.692	0.808	1,900,500	0.7288	-7.85%
2018-05-09	0	0.191	0.191	0.193	0.171	0.233	41,543,000	8,618,875	0.2075	0.764	0.764	0.772	0.684	0.932	10,385,750	0.8299	22.44%
2018-05-08	0	0.156	0.156	0.165	0.151	0.156	212,000	33,062	0.1560	0.624	0.624	0.660	0.604	0.624	53,000	0.6238	0.00%
2018-05-07	0	0.156	0.156	0.164	0.155	0.160	551,000	86,951	0.1578	0.624	0.624	0.656	0.620	0.640	137,750	0.6312	0.65%
2018-05-04	0	0.155	0.154	0.155	0.153	0.160	700,000	109,592	0.1566	0.620	0.616	0.620	0.612	0.640	175,000	0.6262	0.65%
2018-05-03	0	0.154	0.153	0.154	0.153	0.155	381,000	58,560	0.1537	0.616	0.612	0.616	0.612	0.620	95,250	0.6148	1.32%
2018-05-02	0	0.152	0.146	0.152	0.145	0.157	6,564,000	994,119	0.1515	0.608	0.584	0.608	0.580	0.628	1,641,000	0.6058	-2.56%
2018-04-30	0	0.156	0.156	0.159	0.154	0.159	329,000	51,502	0.1565	0.624	0.624	0.636	0.616	0.636	82,250	0.6262	-1.27%
2018-04-27	0	0.158	0.158	0.160	0.155	0.158	160,000	24,980	0.1561	0.632	0.632	0.640	0.620	0.632	40,000	0.6245	-1.25%
2018-04-26	0	0.160	0.150	0.160	0.150	0.161	1,638,000	259,894	0.1587	0.640	0.600	0.640	0.600	0.644	409,500	0.6347	6.67%
2018-04-25	0	0.150	0.150	0.154	0.146	0.150	574,000	85,860	0.1496	0.600	0.600	0.616	0.584	0.600	143,500	0.5983	-2.60%
2018-04-24	0	0.154	0.150	0.155	0.147	0.154	91,000	13,537	0.1488	0.616	0.600	0.620	0.588	0.616	22,750	0.5950	2.67%
2018-04-23	0	0.150	0.145	0.154	0.140	0.156	526,000	76,676	0.1458	0.600	0.580	0.616	0.560	0.624	131,500	0.5831	-1.32%
2018-04-20	0	0.152	0.152	0.158	0.146	0.152	522,000	77,426	0.1483	0.608	0.608	0.632	0.584	0.608	130,500	0.5933	-6.17%
2018-04-19	0	0.162	0.158	0.162	0.158	0.162	403,000	63,710	0.1581	0.648	0.632	0.648	0.632	0.648	100,750	0.6324	2.53%
2018-04-18	0	0.158	0.146	0.164	-	-	0	0	-	0.632	0.584	0.656	-	-	0	-	0.00%
2018-04-17	0	0.158	0.151	0.165	-	-	0	0	-	0.632	0.604	0.660	-	-	0	-	0.00%
2018-04-16	0	0.158	0.146	0.158	0.158	0.158	121,000	19,118	0.1580	0.632	0.584	0.632	0.632	0.632	30,250	0.6320	0.00%
2018-04-13	0	0.158	0.158	0.164	0.157	0.160	127,000	20,198	0.1590	0.632	0.632	0.656	0.628	0.640	31,750	0.6362	-1.25%
2018-04-12	0	0.160	0.160	0.165	0.157	0.165	524,000	83,390	0.1591	0.640	0.640	0.660	0.628	0.660	131,000	0.6366	-3.61%
2018-04-11	0	0.166	0.162	0.166	0.166	0.166	1,000	166	0.1660	0.664	0.648	0.664	0.664	0.664	250	0.6640	-0.60%
2018-04-10	0	0.167	0.159	0.167	0.155	0.168	395,000	62,963	0.1594	0.668	0.636	0.668	0.620	0.672	98,750	0.6376	-0.60%
2018-04-09	0	0.168	0.160	0.168	-	-	0	0	-	0.672	0.640	0.672	-	-	0	-	0.00%
2018-04-06	0	0.168	0.160	0.169	0.157	0.168	4,000	650	0.1625	0.672	0.640	0.676	0.628	0.672	1,000	0.6500	-1.18%
2018-04-04	0	0.170	0.161	0.170	0.163	0.170	661,000	108,525	0.1642	0.680	0.644	0.680	0.652	0.680	165,250	0.6567	1.19%
2018-04-03	0	0.168	0.161	0.168	0.161	0.170	267,000	43,455	0.1628	0.672	0.644	0.672	0.644	0.680	66,750	0.6510	1.82%
2018-03-29	0	0.165	0.162	0.165	0.165	0.165	10,000	1,650	0.1650	0.660	0.648	0.660	0.660	0.660	2,500	0.6600	0.00%
2018-03-28	0	0.165	0.161	0.165	0.165	0.170	1,110,000	186,520	0.1680	0.660	0.644	0.660	0.660	0.680	277,500	0.6721	-2.94%
2018-03-27	0	0.170	0.168	0.172	0.170	0.173	1,010,000	172,200	0.1705	0.680	0.672	0.688	0.680	0.692	252,500	0.6820	0.00%
2018-03-26	0	0.170	0.161	0.170	0.161	0.170	1,831,000	302,364	0.1651	0.680	0.644	0.680	0.644	0.680	457,750	0.6605	6.25%
2018-03-23	0	0.160	0.158	0.160	0.158	0.162	59,000	9,426	0.1598	0.640	0.632	0.640	0.632	0.648	14,750	0.6391	-5.88%
2018-03-22	0	0.170	0.161	0.170	0.154	0.172	510,000	83,446	0.1636	0.680	0.644	0.680	0.616	0.688	127,500	0.6545	3.66%
2018-03-21	0	0.164	0.164	0.170	0.164	0.167	235,000	38,903	0.1655	0.656	0.656	0.680	0.656	0.668	58,750	0.6622	-2.38%
2018-03-20	0	0.168	0.165	0.172	0.166	0.168	114,000	19,084	0.1674	0.672	0.660	0.688	0.664	0.672	28,500	0.6696	2.44%
2018-03-19	0	0.164	0.161	0.164	0.164	0.164	140,000	22,960	0.1640	0.656	0.644	0.656	0.656	0.656	35,000	0.6560	-3.53%
2018-03-16	0	0.170	0.166	0.174	0.170	0.174	100,000	17,027	0.1703	0.680	0.664	0.696	0.680	0.696	25,000	0.6811	0.00%
2018-03-15	0	0.170	0.165	0.170	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	-1.16%
2018-03-14	0	0.172	0.165	0.172	-	-	0	0	-	0.688	0.660	0.688	-	-	0	-	-0.58%
2018-03-13	0	0.173	0.164	0.173	0.160	0.173	789,000	134,186	0.1701	0.692	0.656	0.692	0.640	0.692	197,250	0.6803	1.76%
2018-03-12	0	0.170	0.164	0.170	0.160	0.170	304,000	50,674	0.1667	0.680	0.656	0.680	0.640	0.680	76,000	0.6668	0.00%
2018-03-09	0	0.170	0.167	0.170	0.170	0.170	20,000	3,400	0.1700	0.680	0.668	0.680	0.680	0.680	5,000	0.6800	-1.16%
2018-03-08	0	0.172	0.165	0.172	0.163	0.175	131,000	22,205	0.1695	0.688	0.660	0.688	0.652	0.700	32,750	0.6780	1.18%
2018-03-07	0	0.170	0.166	0.173	0.170	0.178	225,000	39,070	0.1736	0.680	0.664	0.692	0.680	0.712	56,250	0.6946	-2.30%
2018-03-06	0	0.174	0.155	0.174	0.158	0.174	747,000	122,663	0.1642	0.696	0.620	0.696	0.632	0.696	186,750	0.6568	5.45%
2018-03-05	0	0.165	0.162	0.174	-	-	0	0	-	0.660	0.648	0.696	-	-	0	-	0.00%
2018-03-02	0	0.165	0.165	0.175	0.162	0.164	26,000	4,254	0.1636	0.660	0.660	0.700	0.648	0.656	6,500	0.6545	-2.94%
2018-03-01	0	0.170	0.168	0.173	0.167	0.175	305,000	52,790	0.1731	0.680	0.672	0.692	0.668	0.700	76,250	0.6923	-2.86%
2018-02-28	0	0.175	0.161	0.175	0.154	0.179	717,000	119,691	0.1669	0.700	0.644	0.700	0.616	0.716	179,250	0.6677	7.36%
2018-02-27	0	0.163	0.163	0.168	0.163	0.168	71,000	11,683	0.1645	0.652	0.652	0.672	0.652	0.672	17,750	0.6582	-2.98%
2018-02-26	0	0.168	0.162	0.168	0.152	0.168	94,000	15,112	0.1608	0.672	0.648	0.672	0.608	0.672	23,500	0.6431	-0.59%
2018-02-23	0	0.169	0.168	0.171	0.168	0.169	280,000	47,246	0.1687	0.676	0.672	0.684	0.672	0.676	70,000	0.6749	0.00%
2018-02-22	0	0.169	0.168	0.169	0.169	0.169	141,000	23,829	0.1690	0.676	0.672	0.676	0.676	0.676	35,250	0.6760	0.60%
2018-02-21	0	0.168	0.156	0.176	-	-	0	0	-	0.672	0.624	0.704	-	-	0	-	0.00%
2018-02-20	0	0.168	0.168	0.172	-	-	0	0	-	0.672	0.672	0.688	-	-	0	-	0.00%
2018-02-15	0	0.168	0.168	0.170	0.168	0.168	400,000	67,200	0.1680	0.672	0.672	0.680	0.672	0.672	100,000	0.6720	0.00%
2018-02-14	0	0.168	0.164	0.168	0.164	0.169	181,000	29,801	0.1646	0.672	0.656	0.672	0.656	0.676	45,250	0.6586	1.20%
2018-02-13	0	0.166	0.166	0.167	0.166	0.167	160,000	26,640	0.1665	0.664	0.664	0.668	0.664	0.668	40,000	0.6660	0.00%
2018-02-12	0	0.166	0.166	0.170	0.160	0.165	52,000	8,330	0.1602	0.664	0.664	0.680	0.640	0.660	13,000	0.6408	3.75%
2018-02-09	0	0.160	0.160	0.162	0.158	0.167	285,000	45,335	0.1591	0.640	0.640	0.648	0.632	0.668	71,250	0.6363	-5.33%
2018-02-08	0	0.169	0.169	0.170	0.163	0.166	506,000	83,205	0.1644	0.676	0.676	0.680	0.652	0.664	126,500	0.6577	1.81%
2018-02-07	0	0.166	0.165	0.170	0.165	0.168	590,000	97,557	0.1654	0.664	0.660	0.680	0.660	0.672	147,500	0.6614	0.61%
2018-02-06	0	0.165	0.165	0.170	0.165	0.170	421,100	70,215	0.1667	0.660	0.660	0.680	0.660	0.680	105,275	0.6670	-2.94%
2018-02-05	0	0.170	0.170	0.172	0.170	0.171	150,000	25,505	0.1700	0.680	0.680	0.688	0.680	0.684	37,500	0.6801	0.00%
2018-02-02	0	0.170	0.170	0.175	0.170	0.175	1,360,000	235,005	0.1728	0.680	0.680	0.700	0.680	0.700	340,000	0.6912	-2.86%
2018-02-01	0	0.175	0.174	0.175	0.173	0.175	176,000	30,460	0.1731	0.700	0.696	0.700	0.692	0.700	44,000	0.6923	-1.69%
2018-01-31	0	0.178	0.178	0.181	0.171	0.174	55,000	9,416	0.1712	0.712	0.712	0.724	0.684	0.696	13,750	0.6848	1.14%
2018-01-30	0	0.176	0.176	0.180	0.172	0.177	2,109,000	367,297	0.1742	0.704	0.704	0.720	0.688	0.708	527,250	0.6966	-3.30%
2018-01-29	0	0.182	0.179	0.182	0.175	0.185	1,306,000	232,200	0.1778	0.728	0.716	0.728	0.700	0.740	326,500	0.7112	2.82%
2018-01-26	0	0.177	0.177	0.181	0.176	0.180	764,000	135,735	0.1777	0.708	0.708	0.724	0.704	0.720	191,000	0.7107	-1.67%
2018-01-25	0	0.180	0.180	0.182	0.180	0.182	3,070,000	553,676	0.1804	0.720	0.720	0.728	0.720	0.728	767,500	0.7214	0.00%
2018-01-24	0	0.180	0.180	0.181	0.180	0.184	1,079,000	195,148	0.1809	0.720	0.720	0.724	0.720	0.736	269,750	0.7234	-1.10%
2018-01-23	0	0.182	0.182	0.184	0.182	0.182	398,000	72,436	0.1820	0.728	0.728	0.736	0.728	0.728	99,500	0.7280	0.00%
2018-01-22	0	0.182	0.182	0.188	0.182	0.183	894,000	162,734	0.1820	0.728	0.728	0.752	0.728	0.732	223,500	0.7281	0.00%
2018-01-19	0	0.182	0.182	0.186	0.181	0.183	456,000	83,335	0.1828	0.728	0.728	0.744	0.724	0.732	114,000	0.7310	-2.15%
2018-01-18	0	0.186	0.187	0.190	0.186	0.187	824,000	153,733	0.1866	0.744	0.748	0.760	0.744	0.748	206,000	0.7463	-3.12%
2018-01-17	0	0.192	0.187	0.192	0.186	0.192	549,000	103,777	0.1890	0.768	0.748	0.768	0.744	0.768	137,250	0.7561	3.23%
2018-01-16	0	0.186	0.186	0.190	0.185	0.190	578,000	107,687	0.1863	0.744	0.744	0.760	0.740	0.760	144,500	0.7452	-4.12%
2018-01-15	0	0.194	0.188	0.194	0.188	0.194	869,000	164,025	0.1888	0.776	0.752	0.776	0.752	0.776	217,250	0.7550	-1.02%
2018-01-12	0	0.196	0.191	0.196	0.188	0.196	643,000	121,552	0.1890	0.784	0.764	0.784	0.752	0.784	160,750	0.7562	2.62%
2018-01-11	0	0.191	0.191	0.195	0.190	0.195	278,000	53,349	0.1919	0.764	0.764	0.780	0.760	0.780	69,500	0.7676	-2.05%
2018-01-10	0	0.195	0.188	0.195	0.185	0.195	1,571,000	301,645	0.1920	0.780	0.752	0.780	0.740	0.780	392,750	0.7680	0.52%
2018-01-09	0	0.194	0.194	0.198	0.194	0.198	1,102,000	215,020	0.1951	0.776	0.776	0.792	0.776	0.792	275,500	0.7805	-0.51%
2018-01-08	0	0.195	0.195	0.198	0.195	0.199	1,121,000	220,178	0.1964	0.780	0.780	0.792	0.780	0.796	280,250	0.7856	-2.50%
2018-01-05	0	0.200	0.200	0.201	0.195	0.201	1,116,000	221,537	0.1985	0.800	0.800	0.804	0.780	0.804	279,000	0.7940	0.00%
2018-01-04	0	0.200	0.199	0.200	0.196	0.201	1,932,000	385,461	0.1995	0.800	0.796	0.800	0.784	0.804	483,000	0.7981	-0.99%
2018-01-03	0	0.202	0.198	0.202	0.196	0.206	2,609,000	518,837	0.1989	0.808	0.792	0.808	0.784	0.824	652,250	0.7955	-0.49%
2018-01-02	0	0.203	0.203	0.206	0.201	0.209	1,443,000	296,271	0.2053	0.812	0.812	0.824	0.804	0.836	360,750	0.8213	1.50%
2017-12-29	0	0.200	0.200	0.208	0.196	0.210	3,967,000	814,119	0.2052	0.800	0.800	0.832	0.784	0.840	991,750	0.8209	-0.99%
2017-12-28	0	0.202	0.198	0.202	0.196	0.209	541,000	108,064	0.1997	0.808	0.792	0.808	0.784	0.836	135,250	0.7990	-0.98%
2017-12-27	0	0.204	0.201	0.202	0.195	0.215	5,875,000	1,206,668	0.2054	0.816	0.804	0.808	0.780	0.860	1,468,750	0.8216	2.51%
2017-12-22	0	0.199	0.198	0.199	0.196	0.215	14,399,000	2,982,198	0.2071	0.796	0.792	0.796	0.784	0.860	3,599,750	0.8284	1.53%
2017-12-21	0	0.196	0.195	0.196	0.194	0.205	2,502,000	494,588	0.1977	0.784	0.780	0.784	0.776	0.820	625,500	0.7907	-1.51%
2017-12-20	0	0.199	0.199	0.200	0.190	0.210	32,689,000	6,589,936	0.2016	0.796	0.796	0.800	0.760	0.840	8,172,250	0.8064	9.94%
2017-12-19	0	0.181	0.181	0.189	0.181	0.192	2,445,000	463,085	0.1894	0.724	0.724	0.756	0.724	0.768	611,250	0.7576	0.56%
2017-12-18	0	0.180	0.177	0.190	0.180	0.204	5,368,000	1,004,423	0.1871	0.720	0.708	0.760	0.720	0.816	1,342,000	0.7485	2.27%
2017-12-15	0	0.176	0.176	0.178	0.175	0.176	216,000	37,915	0.1755	0.704	0.704	0.712	0.700	0.704	54,000	0.7021	-0.56%
2017-12-14	0	0.177	0.175	0.177	0.177	0.177	12,000	2,124	0.1770	0.708	0.700	0.708	0.708	0.708	3,000	0.7080	-1.67%
2017-12-13	0	0.180	0.178	0.179	0.176	0.186	1,987,000	359,570	0.1810	0.720	0.712	0.716	0.704	0.744	496,750	0.7238	0.00%
2017-12-12	0	0.180	0.178	0.185	0.180	0.190	224,000	41,368	0.1847	0.720	0.712	0.740	0.720	0.760	56,000	0.7387	1.69%
2017-12-11	0	0.177	0.175	0.178	0.175	0.181	3,513,000	632,213	0.1800	0.708	0.700	0.712	0.700	0.724	878,250	0.7199	-3.80%
2017-12-08	0	0.184	0.181	0.184	0.175	0.195	2,821,000	524,387	0.1859	0.736	0.724	0.736	0.700	0.780	705,250	0.7435	-3.66%
2017-12-07	0	0.191	0.186	0.191	0.185	0.191	276,000	52,456	0.1901	0.764	0.744	0.764	0.740	0.764	69,000	0.7602	3.24%
2017-12-06	0	0.185	0.185	0.188	0.181	0.185	239,000	43,903	0.1837	0.740	0.740	0.752	0.724	0.740	59,750	0.7348	-2.12%
2017-12-05	0	0.189	0.189	0.192	0.186	0.189	835,000	156,524	0.1875	0.756	0.756	0.768	0.744	0.756	208,750	0.7498	-3.08%
2017-12-04	0	0.195	0.186	0.195	0.188	0.199	2,143,000	417,982	0.1950	0.780	0.744	0.780	0.752	0.796	535,750	0.7802	2.63%
2017-12-01	0	0.190	0.187	0.192	0.190	0.193	2,075,000	395,430	0.1906	0.760	0.748	0.768	0.760	0.772	518,750	0.7623	-3.55%
2017-11-30	0	0.197	0.190	0.198	0.185	0.200	6,717,000	1,289,768	0.1920	0.788	0.760	0.792	0.740	0.800	1,679,250	0.7681	6.49%
2017-11-29	0	0.185	0.185	0.197	0.174	0.203	48,847,000	8,797,853	0.1801	0.740	0.740	0.788	0.696	0.812	12,211,750	0.7204	-3.14%
2017-11-28	0	0.191	0.192	0.195	0.189	0.212	3,646,000	715,038	0.1961	0.764	0.768	0.780	0.756	0.848	911,500	0.7845	0.53%
2017-11-27	0	0.190	0.188	0.190	0.188	0.200	2,898,000	555,775	0.1918	0.760	0.752	0.760	0.752	0.800	724,500	0.7671	-2.06%
2017-11-24	0	0.194	0.191	0.196	0.188	0.203	1,452,000	284,132	0.1957	0.776	0.764	0.784	0.752	0.812	363,000	0.7827	-3.00%
2017-11-23	0	0.200	0.198	0.200	0.198	0.203	929,000	186,652	0.2009	0.800	0.792	0.800	0.792	0.812	232,250	0.8037	-0.99%
2017-11-22	0	0.202	0.202	0.208	0.201	0.202	583,000	117,628	0.2018	0.808	0.808	0.832	0.804	0.808	145,750	0.8071	-2.88%
2017-11-21	0	0.208	0.208	0.217	0.202	0.208	1,040,000	211,345	0.2032	0.832	0.832	0.868	0.808	0.832	260,000	0.8129	0.00%
2017-11-20	0	0.208	0.208	0.210	0.201	0.213	1,180,000	246,922	0.2093	0.832	0.832	0.840	0.804	0.852	295,000	0.8370	-1.42%
2017-11-17	0	0.211	0.211	0.222	0.211	0.212	37,000	7,808	0.2110	0.844	0.844	0.888	0.844	0.848	9,250	0.8441	-0.47%
2017-11-16	0	0.212	0.212	0.220	0.209	0.211	340,556	71,481	0.2099	0.848	0.848	0.880	0.836	0.844	85,139	0.8396	1.44%
2017-11-15	0	0.209	0.209	0.214	0.208	0.245	5,668,000	1,255,931	0.2216	0.836	0.836	0.856	0.832	0.980	1,417,000	0.8863	0.00%
2017-11-14	0	0.209	0.209	0.216	0.208	0.209	360,000	75,136	0.2087	0.836	0.836	0.864	0.832	0.836	90,000	0.8348	-0.48%
2017-11-13	0	0.210	0.210	0.215	0.208	0.210	292,000	61,282	0.2099	0.840	0.840	0.860	0.832	0.840	73,000	0.8395	-0.94%
2017-11-10	0	0.212	0.207	0.215	0.205	0.212	993,000	205,576	0.2070	0.848	0.828	0.860	0.820	0.848	248,250	0.8281	2.91%
2017-11-09	0	0.206	0.206	0.216	0.201	0.206	230,000	47,123	0.2049	0.824	0.824	0.864	0.804	0.824	57,500	0.8195	0.00%
2017-11-08	0	0.206	0.206	0.210	0.205	0.206	110,000	22,560	0.2051	0.824	0.824	0.840	0.820	0.824	27,500	0.8204	-1.44%
2017-11-07	0	0.209	0.206	0.209	0.204	0.210	349,000	72,578	0.2080	0.836	0.824	0.836	0.816	0.840	87,250	0.8318	0.00%
2017-11-06	0	0.209	0.208	0.209	0.208	0.214	1,354,000	284,886	0.2104	0.836	0.832	0.836	0.832	0.856	338,500	0.8416	-2.34%
2017-11-03	0	0.214	0.212	0.214	0.201	0.224	6,179,000	1,268,757	0.2053	0.856	0.848	0.856	0.804	0.896	1,544,750	0.8213	2.88%
2017-11-02	0	0.208	0.206	0.208	0.205	0.210	1,003,000	207,694	0.2071	0.832	0.824	0.832	0.820	0.840	250,750	0.8283	-3.70%
2017-11-01	0	0.216	0.211	0.214	0.210	0.218	3,553,000	760,771	0.2141	0.864	0.844	0.856	0.840	0.872	888,250	0.8565	-0.46%
2017-10-31	0	0.217	0.217	0.220	0.217	0.230	130,000	28,480	0.2191	0.868	0.868	0.880	0.868	0.920	32,500	0.8763	-2.69%
2017-10-30	0	0.223	0.212	0.223	0.224	0.224	30,000	6,720	0.2240	0.892	0.848	0.892	0.896	0.896	7,500	0.8960	3.72%
2017-10-27	0	0.215	0.215	0.217	0.213	0.218	1,269,000	272,270	0.2146	0.860	0.860	0.868	0.852	0.872	317,250	0.8582	-1.38%
2017-10-26	0	0.218	0.218	0.229	0.217	0.230	21,500	4,685	0.2179	0.872	0.872	0.916	0.868	0.920	5,375	0.8716	-0.91%
2017-10-25	0	0.220	0.220	0.228	0.220	0.222	185,000	40,862	0.2209	0.880	0.880	0.912	0.880	0.888	46,250	0.8835	0.00%
2017-10-24	0	0.220	0.220	0.229	0.218	0.229	2,151,000	471,990	0.2194	0.880	0.880	0.916	0.872	0.916	537,750	0.8777	2.33%
2017-10-23	0	0.215	0.215	0.219	0.215	0.219	258,000	56,122	0.2175	0.860	0.860	0.876	0.860	0.876	64,500	0.8701	-2.27%
2017-10-20	0	0.220	0.216	0.220	-	-	0	0	-	0.880	0.864	0.880	-	-	0	-	0.00%
2017-10-19	0	0.220	0.216	0.220	0.220	0.220	40,000	8,800	0.2200	0.880	0.864	0.880	0.880	0.880	10,000	0.8800	0.00%
2017-10-18	0	0.220	0.215	0.220	0.216	0.220	114,000	24,791	0.2175	0.880	0.860	0.880	0.864	0.880	28,500	0.8699	3.29%
2017-10-17	0	0.213	0.213	0.220	0.213	0.224	643,000	138,992	0.2162	0.852	0.852	0.880	0.852	0.896	160,750	0.8646	0.00%
2017-10-16	0	0.213	0.213	0.223	0.213	0.236	1,054,000	235,038	0.2230	0.852	0.852	0.892	0.852	0.944	263,500	0.8920	-4.05%
2017-10-13	0	0.222	0.229	0.230	0.220	0.240	2,947,000	673,861	0.2287	0.888	0.916	0.920	0.880	0.960	736,750	0.9146	1.37%
2017-10-12	0	0.219	0.217	0.223	0.216	0.241	8,162,000	1,862,512	0.2282	0.876	0.868	0.892	0.864	0.964	2,040,500	0.9128	-1.35%
2017-10-11	0	0.222	0.222	0.227	0.220	0.270	11,205,000	2,660,599	0.2374	0.888	0.888	0.908	0.880	1.080	2,801,250	0.9498	-2.20%
2017-10-10	0	0.227	0.227	0.235	0.224	0.235	681,000	155,347	0.2281	0.908	0.908	0.940	0.896	0.940	170,250	0.9125	-1.73%
2017-10-09	0	0.231	0.231	0.232	0.205	0.231	1,329,000	298,787	0.2248	0.924	0.924	0.928	0.820	0.924	332,250	0.8993	10.00%
2017-10-06	0	0.210	0.210	0.219	0.210	0.231	1,486,000	320,289	0.2155	0.840	0.840	0.876	0.840	0.924	371,500	0.8622	-3.67%
2017-10-04	0	0.218	0.218	0.223	0.218	0.220	465,000	101,691	0.2187	0.872	0.872	0.892	0.872	0.880	116,250	0.8748	-2.24%
2017-10-03	0	0.223	0.223	0.229	0.222	0.237	910,000	204,996	0.2253	0.892	0.892	0.916	0.888	0.948	227,500	0.9011	-5.11%
2017-09-29	0	0.235	0.235	0.239	0.235	0.247	471,000	112,512	0.2389	0.940	0.940	0.956	0.940	0.988	117,750	0.9555	-2.89%
2017-09-28	0	0.242	0.250	0.255	0.240	0.248	606,000	147,976	0.2442	0.968	1.000	1.020	0.960	0.992	151,500	0.9767	-3.20%
2017-09-27	0	0.250	0.250	0.260	0.246	0.265	1,948,000	495,549	0.2544	1.000	1.000	1.040	0.984	1.060	487,000	1.0176	2.04%
2017-09-26	0	0.245	0.245	0.249	0.243	0.250	2,090,000	515,987	0.2469	0.980	0.980	0.996	0.972	1.000	522,500	0.9875	-1.61%
2017-09-25	0	0.249	0.249	0.255	0.249	0.265	1,826,000	463,205	0.2537	0.996	0.996	1.020	0.996	1.060	456,500	1.0147	-4.23%
2017-09-22	0	0.260	0.260	0.265	0.255	0.270	1,664,000	434,730	0.2613	1.040	1.040	1.060	1.020	1.080	416,000	1.0450	-7.14%
2017-09-21	0	0.280	0.280	0.285	0.255	0.280	1,314,000	354,410	0.2697	1.120	1.120	1.140	1.020	1.120	328,500	1.0789	1.82%
2017-09-20	0	0.275	0.275	0.280	0.270	0.290	2,705,000	756,070	0.2795	1.100	1.100	1.120	1.080	1.160	676,250	1.1180	-3.51%
2017-09-19	0	0.285	0.285	0.290	0.260	0.315	20,359,000	6,038,155	0.2966	1.140	1.140	1.160	1.040	1.260	5,089,750	1.1863	5.56%
2017-09-18	0	0.270	0.265	0.275	0.224	0.275	8,829,000	2,211,438	0.2505	1.080	1.060	1.100	0.896	1.100	2,207,250	1.0019	22.73%
2017-09-15	0	0.220	0.220	0.225	0.201	0.225	2,470,000	537,066	0.2174	0.880	0.880	0.900	0.804	0.900	617,500	0.8697	6.80%
2017-09-14	0	0.206	0.206	0.211	0.201	0.211	659,000	137,076	0.2080	0.824	0.824	0.844	0.804	0.844	164,750	0.8320	-0.96%
2017-09-13	0	0.208	0.210	0.212	0.196	0.210	898,000	183,605	0.2045	0.832	0.840	0.848	0.784	0.840	224,500	0.8178	2.46%
2017-09-12	0	0.203	0.203	0.207	0.200	0.208	1,174,000	240,622	0.2050	0.812	0.812	0.828	0.800	0.832	293,500	0.8198	-2.40%
2017-09-11	0	0.208	0.207	0.208	0.198	0.208	14,878,000	3,012,980	0.2025	0.832	0.828	0.832	0.792	0.832	3,719,500	0.8100	7.22%
2017-09-08	0	0.194	0.194	0.204	0.192	0.198	23,628,000	4,593,465	0.1944	0.776	0.776	0.816	0.768	0.792	5,907,000	0.7776	-2.51%
2017-09-07	0	0.199	0.199	0.209	0.198	0.213	994,000	200,343	0.2016	0.796	0.796	0.836	0.792	0.852	248,500	0.8062	-5.24%
2017-09-06	0	0.210	0.202	0.210	0.208	0.215	202,000	42,883	0.2123	0.840	0.808	0.840	0.832	0.860	50,500	0.8492	5.00%
2017-09-05	0	0.200	0.200	0.207	0.195	0.201	200,000	39,688	0.1984	0.800	0.800	0.828	0.780	0.804	50,000	0.7938	1.01%
2017-09-04	0	0.198	0.198	0.207	0.191	0.207	5,268,000	1,027,321	0.1950	0.792	0.792	0.828	0.764	0.828	1,317,000	0.7800	-6.16%
2017-09-01	0	0.211	0.211	0.215	0.206	0.217	972,000	204,458	0.2103	0.844	0.844	0.860	0.824	0.868	243,000	0.8414	-0.94%
2017-08-31	0	0.213	0.213	0.227	0.212	0.217	351,000	75,100	0.2140	0.852	0.852	0.908	0.848	0.868	87,750	0.8558	-2.29%
2017-08-30	0	0.218	0.214	0.218	0.206	0.220	1,072,000	229,215	0.2138	0.872	0.856	0.872	0.824	0.880	268,000	0.8553	-0.91%
2017-08-29	0	0.220	0.220	0.226	0.202	0.229	1,477,000	324,925	0.2200	0.880	0.880	0.904	0.808	0.916	369,250	0.8800	5.77%
2017-08-28	0	0.208	0.207	0.212	0.205	0.221	3,199,000	675,325	0.2111	0.832	0.828	0.848	0.820	0.884	799,750	0.8444	-7.14%
2017-08-25	0	0.224	0.224	0.235	0.224	0.248	4,059,000	944,550	0.2327	0.896	0.896	0.940	0.896	0.992	1,014,750	0.9308	-12.16%
2017-08-24	0	0.255	0.250	0.255	0.205	0.265	25,161,000	5,766,950	0.2292	1.020	1.000	1.020	0.820	1.060	6,290,250	0.9168	22.01%
2017-08-22	0	0.209	0.209	0.217	0.209	0.212	527,000	111,304	0.2112	0.836	0.836	0.868	0.836	0.848	131,750	0.8448	-3.69%
2017-08-21	0	0.217	0.217	0.218	0.203	0.222	1,508,000	328,463	0.2178	0.868	0.868	0.872	0.812	0.888	377,000	0.8713	6.90%
2017-08-18	0	0.203	0.203	0.205	0.202	0.203	295,000	59,766	0.2026	0.812	0.812	0.820	0.808	0.812	73,750	0.8104	1.00%
2017-08-17	0	0.201	0.201	0.209	0.195	0.202	301,000	59,757	0.1985	0.804	0.804	0.836	0.780	0.808	75,250	0.7941	-0.50%
2017-08-16	0	0.202	0.202	0.205	0.198	0.210	602,000	121,546	0.2019	0.808	0.808	0.820	0.792	0.840	150,500	0.8076	-0.49%
2017-08-15	0	0.203	0.203	0.204	0.202	0.209	803,000	163,618	0.2038	0.812	0.812	0.816	0.808	0.836	200,750	0.8150	1.00%
2017-08-14	0	0.201	0.201	0.206	0.195	0.219	1,341,000	279,197	0.2082	0.804	0.804	0.824	0.780	0.876	335,250	0.8328	1.01%
2017-08-11	0	0.199	0.200	0.203	0.194	0.200	536,000	105,017	0.1959	0.796	0.800	0.812	0.776	0.800	134,000	0.7837	2.05%
2017-08-10	0	0.195	0.195	0.198	0.184	0.198	576,000	112,122	0.1947	0.780	0.780	0.792	0.736	0.792	144,000	0.7786	-0.51%
2017-08-09	0	0.196	0.196	0.203	0.193	0.197	352,000	68,890	0.1957	0.784	0.784	0.812	0.772	0.788	88,000	0.7828	1.55%
2017-08-08	0	0.193	0.193	0.199	0.192	0.199	639,000	123,353	0.1930	0.772	0.772	0.796	0.768	0.796	159,750	0.7722	-1.03%
2017-08-07	0	0.195	0.195	0.207	0.194	0.195	370,000	72,135	0.1950	0.780	0.780	0.828	0.776	0.780	92,500	0.7798	-1.02%
2017-08-04	0	0.197	0.197	0.202	0.195	0.202	863,000	170,773	0.1979	0.788	0.788	0.808	0.780	0.808	215,750	0.7915	-1.50%
2017-08-03	0	0.200	0.200	0.205	0.194	0.202	208,000	41,330	0.1987	0.800	0.800	0.820	0.776	0.808	52,000	0.7948	1.01%
2017-08-02	0	0.198	0.201	0.207	0.195	0.201	629,000	123,587	0.1965	0.792	0.804	0.828	0.780	0.804	157,250	0.7859	-1.49%
2017-08-01	0	0.201	0.200	0.207	0.196	0.206	1,791,000	361,289	0.2017	0.804	0.800	0.828	0.784	0.824	447,750	0.8069	-2.90%
2017-07-31	0	0.207	0.207	0.208	0.200	0.209	592,000	120,706	0.2039	0.828	0.828	0.832	0.800	0.836	148,000	0.8156	3.50%
2017-07-28	0	0.200	0.200	0.205	0.196	0.205	367,000	74,077	0.2018	0.800	0.800	0.820	0.784	0.820	91,750	0.8074	2.56%
2017-07-27	0	0.195	0.195	0.202	0.192	0.202	487,000	96,258	0.1977	0.780	0.780	0.808	0.768	0.808	121,750	0.7906	1.56%
2017-07-26	0	0.192	0.192	0.198	0.192	0.195	742,000	143,438	0.1933	0.768	0.768	0.792	0.768	0.780	185,500	0.7733	-0.52%
2017-07-25	0	0.193	0.193	0.195	0.192	0.197	571,000	110,902	0.1942	0.772	0.772	0.780	0.768	0.788	142,750	0.7769	0.00%
2017-07-24	0	0.193	0.193	0.198	0.193	0.196	1,168,000	227,396	0.1947	0.772	0.772	0.792	0.772	0.784	292,000	0.7788	-3.02%
2017-07-21	0	0.199	0.199	0.200	0.192	0.201	2,863,000	562,263	0.1964	0.796	0.796	0.800	0.768	0.804	715,750	0.7856	-1.00%
2017-07-20	0	0.201	0.201	0.209	0.200	0.206	2,399,000	487,318	0.2031	0.804	0.804	0.836	0.800	0.824	599,750	0.8125	-0.50%
2017-07-19	0	0.202	0.202	0.206	0.200	0.205	564,000	113,701	0.2016	0.808	0.808	0.824	0.800	0.820	141,000	0.8064	-0.49%
2017-07-18	0	0.203	0.202	0.209	0.192	0.208	743,000	153,154	0.2061	0.812	0.808	0.836	0.768	0.832	185,750	0.8245	0.50%
2017-07-17	0	0.202	0.202	0.209	0.200	0.215	453,000	92,422	0.2040	0.808	0.808	0.836	0.800	0.860	113,250	0.8161	-4.27%
2017-07-14	0	0.211	0.211	0.220	0.210	0.218	763,000	161,802	0.2121	0.844	0.844	0.880	0.840	0.872	190,750	0.8482	-0.94%
2017-07-13	0	0.213	0.213	0.221	0.211	0.219	731,000	157,969	0.2161	0.852	0.852	0.884	0.844	0.876	182,750	0.8644	-2.74%
2017-07-12	0	0.219	0.219	0.226	0.217	0.240	2,158,000	497,074	0.2303	0.876	0.876	0.904	0.868	0.960	539,500	0.9214	-5.60%
2017-07-11	0	0.232	0.239	0.240	0.231	0.245	2,696,000	647,620	0.2402	0.928	0.956	0.960	0.924	0.980	674,000	0.9609	-5.69%
2017-07-10	0	0.246	0.246	0.250	0.242	0.270	2,563,000	645,318	0.2518	0.984	0.984	1.000	0.968	1.080	640,750	1.0071	-3.53%
2017-07-07	0	0.255	0.255	0.260	0.250	0.265	2,171,000	551,345	0.2540	1.020	1.020	1.040	1.000	1.060	542,750	1.0158	-3.77%
2017-07-06	0	0.265	0.265	0.270	0.232	0.280	4,711,000	1,212,301	0.2573	1.060	1.060	1.080	0.928	1.120	1,177,750	1.0293	6.00%
2017-07-05	0	0.250	0.249	0.250	0.220	0.250	4,649,000	1,094,381	0.2354	1.000	0.996	1.000	0.880	1.000	1,162,250	0.9416	6.38%
2017-07-04	0	0.235	0.235	0.240	0.205	0.240	8,134,000	1,808,934	0.2224	0.940	0.940	0.960	0.820	0.960	2,033,500	0.8896	-2.08%
2017-07-03	0	0.240	0.232	0.239	0.192	0.250	5,463,000	1,239,982	0.2270	0.960	0.928	0.956	0.768	1.000	1,365,750	0.9079	24.35%
2017-06-30	0	0.193	0.192	0.204	0.191	0.205	3,300,000	663,176	0.2010	0.772	0.768	0.816	0.764	0.820	825,000	0.8038	-4.46%
2017-06-29	0	0.202	0.208	0.209	0.201	0.211	4,691,000	962,852	0.2053	0.808	0.832	0.836	0.804	0.844	1,172,750	0.8210	-1.46%
2017-06-28	0	0.205	0.205	0.220	0.194	0.240	2,740,000	596,876	0.2178	0.820	0.820	0.880	0.776	0.960	685,000	0.8714	-8.07%
2017-06-27	0	0.223	0.223	0.230	0.223	0.231	2,569,000	586,386	0.2283	0.892	0.892	0.920	0.892	0.924	642,250	0.9130	-3.46%
2017-06-26	0	0.231	0.231	0.232	0.221	0.231	1,789,000	406,989	0.2275	0.924	0.924	0.928	0.884	0.924	447,250	0.9100	0.87%
2017-06-23	0	0.229	0.229	0.230	0.228	0.237	794,000	183,867	0.2316	0.916	0.916	0.920	0.912	0.948	198,500	0.9263	-0.87%
2017-06-22	0	0.231	0.231	0.235	0.229	0.235	593,000	137,764	0.2323	0.924	0.924	0.940	0.916	0.940	148,250	0.9293	-2.12%
2017-06-21	0	0.236	0.236	0.240	0.230	0.241	383,000	90,463	0.2362	0.944	0.944	0.960	0.920	0.964	95,750	0.9448	-2.48%
2017-06-20	0	0.242	0.242	0.245	0.240	0.249	205,000	50,308	0.2454	0.968	0.968	0.980	0.960	0.996	51,250	0.9816	-0.41%
2017-06-19	0	0.243	0.243	0.250	0.241	0.243	203,000	49,282	0.2428	0.972	0.972	1.000	0.964	0.972	50,750	0.9711	-0.82%
2017-06-16	0	0.245	0.245	0.246	0.241	0.250	1,244,000	308,093	0.2477	0.980	0.980	0.984	0.964	1.000	311,000	0.9907	-2.00%
2017-06-15	0	0.250	0.250	0.255	0.248	0.255	1,198,000	301,991	0.2521	1.000	1.000	1.020	0.992	1.020	299,500	1.0083	0.00%
2017-06-14	0	0.250	0.250	0.255	0.245	0.260	2,034,000	511,936	0.2517	1.000	1.000	1.020	0.980	1.040	508,500	1.0068	0.00%
2017-06-13	0	0.250	0.250	0.265	0.250	0.260	324,000	82,905	0.2559	1.000	1.000	1.060	1.000	1.040	81,000	1.0235	-1.96%
2017-06-12	0	0.255	0.250	0.255	0.255	0.275	971,000	253,180	0.2607	1.020	1.000	1.020	1.020	1.100	242,750	1.0430	-5.56%
2017-06-09	0	0.270	0.265	0.270	0.255	0.280	4,135,000	1,113,500	0.2693	1.080	1.060	1.080	1.020	1.120	1,033,750	1.0771	8.43%
2017-06-08	0	0.249	0.245	0.250	0.245	0.250	679,000	169,226	0.2492	0.996	0.980	1.000	0.980	1.000	169,750	0.9969	-0.40%
2017-06-07	0	0.250	0.248	0.250	0.245	0.250	296,000	73,734	0.2491	1.000	0.992	1.000	0.980	1.000	74,000	0.9964	0.00%
2017-06-06	0	0.250	0.250	0.255	0.240	0.255	4,593,000	1,142,198	0.2487	1.000	1.000	1.020	0.960	1.020	1,148,250	0.9947	-5.66%
2017-06-05	0	0.265	0.255	0.265	0.265	0.265	10,075	2,668	0.2648	1.060	1.020	1.060	1.060	1.060	2,519	1.0593	1.92%
2017-06-02	0	0.260	0.255	0.265	0.255	0.265	458,000	118,205	0.2581	1.040	1.020	1.060	1.020	1.060	114,500	1.0324	0.00%
2017-06-01	0	0.260	0.260	0.265	0.255	0.265	423,000	109,555	0.2590	1.040	1.040	1.060	1.020	1.060	105,750	1.0360	1.96%
2017-05-31	0	0.255	0.255	0.260	0.255	0.270	1,234,000	325,460	0.2637	1.020	1.020	1.040	1.020	1.080	308,500	1.0550	-1.92%
2017-05-29	0	0.260	0.260	0.265	0.255	0.265	289,000	74,945	0.2593	1.040	1.040	1.060	1.020	1.060	72,250	1.0373	0.00%
2017-05-26	0	0.260	0.260	0.265	0.255	0.260	329,000	85,320	0.2593	1.040	1.040	1.060	1.020	1.040	82,250	1.0373	-3.70%
2017-05-25	0	0.270	0.260	0.270	0.250	0.270	4,800,000	1,258,895	0.2623	1.080	1.040	1.080	1.000	1.080	1,200,000	1.0491	0.00%
2017-05-24	0	0.270	0.270	0.275	0.265	0.270	745,000	198,435	0.2664	1.080	1.080	1.100	1.060	1.080	186,250	1.0654	-1.82%
2017-05-23	0	0.275	0.270	0.275	0.270	0.280	1,090,000	297,780	0.2732	1.100	1.080	1.100	1.080	1.120	272,500	1.0928	-1.79%
2017-05-22	0	0.280	0.275	0.280	0.265	0.300	8,162,000	2,314,130	0.2835	1.120	1.100	1.120	1.060	1.200	2,040,500	1.1341	3.70%
2017-05-19	0	0.270	0.265	0.275	0.270	0.275	1,330,000	359,695	0.2704	1.080	1.060	1.100	1.080	1.100	332,500	1.0818	-1.82%
2017-05-18	0	0.275	0.275	0.280	0.265	0.275	1,649,000	446,895	0.2710	1.100	1.100	1.120	1.060	1.100	412,250	1.0840	0.00%
2017-05-17	0	0.275	0.270	0.275	0.265	0.275	5,729,000	1,547,460	0.2701	1.100	1.080	1.100	1.060	1.100	1,432,250	1.0804	-1.79%
2017-05-16	0	0.280	0.270	0.280	0.270	0.280	604,000	167,590	0.2775	1.120	1.080	1.120	1.080	1.120	151,000	1.1099	-1.75%
2017-05-15	0	0.285	0.285	0.290	0.275	0.295	835,000	241,720	0.2895	1.140	1.140	1.160	1.100	1.180	208,750	1.1579	3.64%
2017-05-12	0	0.275	0.275	0.285	0.275	0.285	875,000	243,750	0.2786	1.100	1.100	1.140	1.100	1.140	218,750	1.1143	-6.78%
2017-05-11	0	0.295	0.285	0.295	0.265	0.295	15,223,000	4,305,410	0.2828	1.180	1.140	1.180	1.060	1.180	3,805,750	1.1313	7.27%
2017-05-10	0	0.275	0.270	0.275	0.270	0.275	347,000	94,815	0.2732	1.100	1.080	1.100	1.080	1.100	86,750	1.0930	0.00%
2017-05-09	0	0.275	0.270	0.275	0.270	0.290	2,069,000	575,575	0.2782	1.100	1.080	1.100	1.080	1.160	517,250	1.1128	0.00%
2017-05-08	0	0.275	0.275	0.290	0.270	0.290	195,000	54,830	0.2812	1.100	1.100	1.160	1.080	1.160	48,750	1.1247	-1.79%
2017-05-05	0	0.280	0.280	0.285	0.280	0.285	411,000	115,635	0.2814	1.120	1.120	1.140	1.120	1.140	102,750	1.1254	-3.45%
2017-05-04	0	0.290	0.290	0.300	0.280	0.305	197,000	58,120	0.2950	1.160	1.160	1.200	1.120	1.220	49,250	1.1801	0.00%
2017-05-02	0	0.290	0.290	0.295	0.265	0.295	2,029,000	571,740	0.2818	1.160	1.160	1.180	1.060	1.180	507,250	1.1271	0.00%
2017-04-28	0	0.290	0.290	0.295	0.290	0.295	327,000	96,065	0.2938	1.160	1.160	1.180	1.160	1.180	81,750	1.1751	-1.69%
2017-04-27	0	0.295	0.295	0.300	0.295	0.300	1,157,000	342,340	0.2959	1.180	1.180	1.200	1.180	1.200	289,250	1.1835	0.00%
2017-04-26	0	0.295	0.295	0.300	0.295	0.300	319,000	95,205	0.2984	1.180	1.180	1.200	1.180	1.200	79,750	1.1938	-1.67%
2017-04-25	0	0.300	0.300	0.310	0.295	0.310	656,000	196,890	0.3001	1.200	1.200	1.240	1.180	1.240	164,000	1.2005	0.00%
2017-04-24	0	0.300	0.295	0.300	0.295	0.305	1,226,000	366,100	0.2986	1.200	1.180	1.200	1.180	1.220	306,500	1.1945	0.00%
2017-04-21	0	0.300	0.300	0.310	0.300	0.310	509,000	154,300	0.3031	1.200	1.200	1.240	1.200	1.240	127,250	1.2126	-1.64%
2017-04-20	0	0.305	0.305	0.310	0.300	0.310	6,325,000	1,931,370	0.3054	1.220	1.220	1.240	1.200	1.240	1,581,250	1.2214	-1.61%
2017-04-19	0	0.310	0.310	0.320	0.310	0.325	6,303,000	1,996,890	0.3168	1.240	1.240	1.280	1.240	1.300	1,575,750	1.2673	-3.12%
2017-04-18	0	0.320	0.320	0.325	0.305	0.335	2,184,000	702,035	0.3214	1.280	1.280	1.300	1.220	1.340	546,000	1.2858	1.59%
2017-04-13	0	0.315	0.310	0.325	0.310	0.315	1,857,000	581,985	0.3134	1.260	1.240	1.300	1.240	1.260	464,250	1.2536	0.00%
2017-04-12	0	0.315	0.315	0.330	0.310	0.330	552,000	174,740	0.3166	1.260	1.260	1.320	1.240	1.320	138,000	1.2662	0.00%
2017-04-11	0	0.315	0.315	0.320	0.310	0.325	1,499,000	472,460	0.3152	1.260	1.260	1.280	1.240	1.300	374,750	1.2607	-4.55%
2017-04-10	0	0.330	0.320	0.330	0.320	0.330	820,000	269,940	0.3292	1.320	1.280	1.320	1.280	1.320	205,000	1.3168	-1.49%
2017-04-07	0	0.335	0.335	0.340	0.305	0.340	3,311,000	1,093,665	0.3303	1.340	1.340	1.360	1.220	1.360	827,750	1.3213	4.69%
2017-04-06	0	0.320	0.320	0.325	0.305	0.330	1,031,000	330,060	0.3201	1.280	1.280	1.300	1.220	1.320	257,750	1.2805	-4.48%
2017-04-05	0	0.335	0.335	0.345	0.335	0.335	69,000	23,115	0.3350	1.340	1.340	1.380	1.340	1.340	17,250	1.3400	1.52%
2017-04-03	0	0.330	0.330	0.340	0.325	0.340	266,000	89,945	0.3381	1.320	1.320	1.360	1.300	1.360	66,500	1.3526	-2.94%
2017-03-31	0	0.340	0.340	0.345	0.335	0.340	205,000	69,695	0.3400	1.360	1.360	1.380	1.340	1.360	51,250	1.3599	-1.45%
2017-03-30	0	0.345	0.340	0.345	0.345	0.350	2,000	695	0.3475	1.380	1.360	1.380	1.380	1.400	500	1.3900	1.47%
2017-03-29	0	0.340	0.340	0.350	0.335	0.340	1,321,000	448,855	0.3398	1.360	1.360	1.400	1.340	1.360	330,250	1.3591	0.00%
2017-03-28	0	0.340	0.335	0.345	0.335	0.340	309,000	104,840	0.3393	1.360	1.340	1.380	1.340	1.360	77,250	1.3572	-4.23%
2017-03-27	0	0.355	0.345	0.355	0.345	0.355	43,000	14,875	0.3459	1.420	1.380	1.420	1.380	1.420	10,750	1.3837	0.00%
2017-03-24	0	0.355	0.355	0.360	0.355	0.355	102,000	36,210	0.3550	1.420	1.420	1.440	1.420	1.420	25,500	1.4200	-2.74%
2017-03-23	0	0.365	0.365	0.370	0.355	0.365	377,000	135,200	0.3586	1.460	1.460	1.480	1.420	1.460	94,250	1.4345	2.82%
2017-03-22	0	0.355	0.355	0.360	0.355	0.365	256,000	91,640	0.3580	1.420	1.420	1.440	1.420	1.460	64,000	1.4319	-2.74%
2017-03-21	0	0.365	0.365	0.370	0.365	0.365	94,000	34,310	0.3650	1.460	1.460	1.480	1.460	1.460	23,500	1.4600	0.00%
2017-03-20	0	0.365	0.365	0.370	0.360	0.370	18,794	6,869	0.3655	1.460	1.460	1.480	1.440	1.480	4,698	1.4620	-1.35%
2017-03-17	0	0.370	0.370	0.375	0.365	0.370	393,000	143,745	0.3658	1.480	1.480	1.500	1.460	1.480	98,250	1.4631	0.00%
2017-03-16	0	0.370	0.370	0.375	0.360	0.370	267,000	97,450	0.3650	1.480	1.480	1.500	1.440	1.480	66,750	1.4599	1.37%
2017-03-15	0	0.365	0.365	0.370	0.360	0.365	911,000	332,305	0.3648	1.460	1.460	1.480	1.440	1.460	227,750	1.4591	0.00%
2017-03-14	0	0.365	0.365	0.375	0.365	0.365	141,000	51,465	0.3650	1.460	1.460	1.500	1.460	1.460	35,250	1.4600	0.00%
2017-03-13	0	0.365	0.365	0.375	0.365	0.380	946,000	355,575	0.3759	1.460	1.460	1.500	1.460	1.520	236,500	1.5035	-2.67%
2017-03-10	0	0.375	0.365	0.385	0.375	0.375	80,000	30,000	0.3750	1.500	1.460	1.540	1.500	1.500	20,000	1.5000	0.00%
2017-03-09	0	0.375	0.370	0.375	-	-	0	0	-	1.500	1.480	1.500	-	-	0	-	0.00%
2017-03-08	0	0.375	0.375	0.380	0.365	0.375	638,000	236,400	0.3705	1.500	1.500	1.520	1.460	1.500	159,500	1.4821	-1.32%
2017-03-07	0	0.380	0.375	0.390	0.380	0.385	635,000	241,570	0.3804	1.520	1.500	1.560	1.520	1.540	158,750	1.5217	0.00%
2017-03-06	0	0.380	0.375	0.385	-	-	0	0	-	1.520	1.500	1.540	-	-	0	-	0.00%
2017-03-03	0	0.380	0.380	0.390	0.380	0.390	282,000	107,400	0.3809	1.520	1.520	1.560	1.520	1.560	70,500	1.5234	0.00%
2017-03-02	0	0.380	0.380	0.390	0.375	0.390	2,264,000	875,540	0.3867	1.520	1.520	1.560	1.500	1.560	566,000	1.5469	1.33%
2017-03-01	0	0.375	0.375	0.385	0.365	0.385	132,000	49,065	0.3717	1.500	1.500	1.540	1.460	1.540	33,000	1.4868	-2.60%
2017-02-28	0	0.385	0.385	0.395	0.380	0.395	637,000	246,375	0.3868	1.540	1.540	1.580	1.520	1.580	159,250	1.5471	-2.53%
2017-02-27	0	0.395	0.380	0.395	0.400	0.400	185,000	74,000	0.4000	1.580	1.520	1.580	1.600	1.600	46,250	1.6000	1.28%
2017-02-24	0	0.390	0.390	0.395	0.385	0.395	156,000	61,120	0.3918	1.560	1.560	1.580	1.540	1.580	39,000	1.5672	-1.27%
2017-02-23	0	0.395	0.390	0.395	0.380	0.410	1,221,000	488,200	0.3998	1.580	1.560	1.580	1.520	1.640	305,250	1.5993	0.00%
2017-02-22	0	0.395	0.390	0.400	0.390	0.415	439,000	173,390	0.3950	1.580	1.560	1.600	1.560	1.660	109,750	1.5799	-1.25%
2017-02-21	0	0.400	0.395	0.405	0.395	0.410	851,000	345,760	0.4063	1.600	1.580	1.620	1.580	1.640	212,750	1.6252	-2.44%
2017-02-20	0	0.410	0.410	0.415	0.400	0.415	1,335,000	547,445	0.4101	1.640	1.640	1.660	1.600	1.660	333,750	1.6403	-1.20%
2017-02-17	0	0.415	0.400	0.415	0.400	0.415	1,196,000	495,040	0.4139	1.660	1.600	1.660	1.600	1.660	299,000	1.6557	0.00%
2017-02-16	0	0.415	0.400	0.415	0.390	0.420	2,378,000	968,405	0.4072	1.660	1.600	1.660	1.560	1.680	594,500	1.6289	0.00%
2017-02-15	0	0.415	0.415	0.420	0.410	0.420	875,000	364,150	0.4162	1.660	1.660	1.680	1.640	1.680	218,750	1.6647	0.00%
2017-02-14	0	0.415	0.405	0.415	0.410	0.415	2,498,000	1,026,970	0.4111	1.660	1.620	1.660	1.640	1.660	624,500	1.6445	1.22%
2017-02-13	0	0.410	0.410	0.415	0.390	0.415	1,247,000	507,155	0.4067	1.640	1.640	1.660	1.560	1.660	311,750	1.6268	2.50%
2017-02-10	0	0.400	0.400	0.410	0.390	0.410	1,683,000	674,050	0.4005	1.600	1.600	1.640	1.560	1.640	420,750	1.6020	0.00%
2017-02-09	0	0.400	0.395	0.400	0.380	0.410	2,313,000	911,045	0.3939	1.600	1.580	1.600	1.520	1.640	578,250	1.5755	5.26%
2017-02-08	0	0.380	0.380	0.385	0.370	0.380	657,000	248,900	0.3788	1.520	1.520	1.540	1.480	1.520	164,250	1.5154	1.33%
2017-02-07	0	0.375	0.365	0.380	0.365	0.380	575,000	216,225	0.3760	1.500	1.460	1.520	1.460	1.520	143,750	1.5042	0.00%
2017-02-06	0	0.375	0.375	0.385	0.375	0.385	1,254,000	474,255	0.3782	1.500	1.500	1.540	1.500	1.540	313,500	1.5128	-1.32%
2017-02-03	0	0.380	0.380	0.385	0.370	0.390	2,130,000	806,610	0.3787	1.520	1.520	1.540	1.480	1.560	532,500	1.5148	0.00%
2017-02-02	0	0.380	0.370	0.380	0.360	0.380	750,000	281,270	0.3750	1.520	1.480	1.520	1.440	1.520	187,500	1.5001	4.11%
2017-02-01	0	0.365	0.365	0.375	0.360	0.375	680,000	254,050	0.3736	1.460	1.460	1.500	1.440	1.500	170,000	1.4944	-2.67%
2017-01-27	0	0.375	0.365	0.375	0.375	0.375	10,000	3,750	0.3750	1.500	1.460	1.500	1.500	1.500	2,500	1.5000	0.00%
2017-01-26	0	0.375	0.375	0.380	0.355	0.375	350,000	129,450	0.3699	1.500	1.500	1.520	1.420	1.500	87,500	1.4794	2.74%
2017-01-25	0	0.365	0.360	0.375	0.360	0.380	467,000	171,515	0.3673	1.460	1.440	1.500	1.440	1.520	116,750	1.4691	-1.35%
2017-01-24	0	0.370	0.365	0.375	-	-	0	0	-	1.480	1.460	1.500	-	-	0	-	0.00%
2017-01-23	0	0.370	0.370	0.375	0.370	0.385	2,565,000	974,095	0.3798	1.480	1.480	1.500	1.480	1.540	641,250	1.5191	-1.33%
2017-01-20	0	0.375	0.370	0.375	0.350	0.380	3,208,000	1,186,005	0.3697	1.500	1.480	1.500	1.400	1.520	802,000	1.4788	2.74%
2017-01-19	0	0.365	0.365	0.370	0.350	0.390	3,934,000	1,474,730	0.3749	1.460	1.460	1.480	1.400	1.560	983,500	1.4995	4.29%
2017-01-18	0	0.350	0.350	0.355	0.330	0.350	1,556,000	543,000	0.3490	1.400	1.400	1.420	1.320	1.400	389,000	1.3959	1.45%
2017-01-17	0	0.345	0.340	0.345	0.330	0.350	3,643,000	1,257,115	0.3451	1.380	1.360	1.380	1.320	1.400	910,750	1.3803	0.00%
2017-01-16	0	0.345	0.335	0.345	0.340	0.345	665,000	227,875	0.3427	1.380	1.340	1.380	1.360	1.380	166,250	1.3707	1.47%
2017-01-13	0	0.340	0.335	0.340	0.320	0.340	1,441,000	476,810	0.3309	1.360	1.340	1.360	1.280	1.360	360,250	1.3236	3.03%
2017-01-12	0	0.330	0.320	0.330	0.320	0.330	2,364,000	765,755	0.3239	1.320	1.280	1.320	1.280	1.320	591,000	1.2957	-1.49%
2017-01-11	0	0.335	0.335	0.340	0.330	0.335	1,124,000	376,530	0.3350	1.340	1.340	1.360	1.320	1.340	281,000	1.3400	0.00%
2017-01-10	0	0.335	0.335	0.340	0.335	0.340	936,000	314,225	0.3357	1.340	1.340	1.360	1.340	1.360	234,000	1.3428	0.00%
2017-01-09	0	0.335	0.335	0.345	0.335	0.350	1,442,000	487,130	0.3378	1.340	1.340	1.380	1.340	1.400	360,500	1.3513	-4.29%
2017-01-06	0	0.350	0.345	0.355	0.340	0.365	1,172,000	411,910	0.3515	1.400	1.380	1.420	1.360	1.460	293,000	1.4058	1.45%
2017-01-05	0	0.345	0.345	0.350	0.340	0.355	839,000	292,670	0.3488	1.380	1.380	1.400	1.360	1.420	209,750	1.3953	-4.17%
2017-01-04	0	0.360	0.350	0.360	0.350	0.360	614,000	217,575	0.3544	1.440	1.400	1.440	1.400	1.440	153,500	1.4174	1.41%
2017-01-03	0	0.355	0.345	0.355	0.335	0.360	1,029,000	360,510	0.3503	1.420	1.380	1.420	1.340	1.440	257,250	1.4014	-1.39%
2016-12-30	0	0.360	0.360	0.365	0.350	0.380	1,849,000	676,640	0.3659	1.440	1.440	1.460	1.400	1.520	462,250	1.4638	-1.37%
2016-12-29	0	0.365	0.365	0.370	0.360	0.365	597,000	215,115	0.3603	1.460	1.460	1.480	1.440	1.460	149,250	1.4413	-1.35%
2016-12-28	0	0.370	0.370	0.380	0.365	0.380	648,000	241,065	0.3720	1.480	1.480	1.520	1.460	1.520	162,000	1.4881	-2.63%
2016-12-23	0	0.380	0.375	0.380	0.380	0.395	235,000	89,750	0.3819	1.520	1.500	1.520	1.520	1.580	58,750	1.5277	-1.30%
2016-12-22	0	0.385	0.380	0.385	0.385	0.400	549,000	215,270	0.3921	1.540	1.520	1.540	1.540	1.600	137,250	1.5685	1.32%
2016-12-21	0	0.380	0.375	0.380	0.370	0.380	856,000	322,225	0.3764	1.520	1.500	1.520	1.480	1.520	214,000	1.5057	4.11%
2016-12-20	0	0.365	0.365	0.375	0.350	0.375	3,768,000	1,373,590	0.3645	1.460	1.460	1.500	1.400	1.500	942,000	1.4582	0.00%
2016-12-19	0	0.365	0.365	0.370	0.365	0.370	519,000	191,575	0.3691	1.460	1.460	1.480	1.460	1.480	129,750	1.4765	-3.95%
2016-12-16	0	0.380	0.380	0.385	0.380	0.380	359,000	136,420	0.3800	1.520	1.520	1.540	1.520	1.520	89,750	1.5200	0.00%
2016-12-15	0	0.380	0.375	0.385	0.375	0.400	1,771,000	682,605	0.3854	1.520	1.500	1.540	1.500	1.600	442,750	1.5417	-5.00%
2016-12-14	0	0.400	0.380	0.400	0.375	0.400	1,218,000	463,860	0.3808	1.600	1.520	1.600	1.500	1.600	304,500	1.5233	2.56%
2016-12-13	0	0.390	0.385	0.390	0.365	0.390	1,040,000	398,090	0.3828	1.560	1.540	1.560	1.460	1.560	260,000	1.5311	-1.27%
2016-12-12	0	0.395	0.390	0.395	0.390	0.405	2,694,000	1,059,450	0.3933	1.580	1.560	1.580	1.560	1.620	673,500	1.5731	-1.25%
2016-12-09	0	0.400	0.390	0.400	0.395	0.410	3,365,000	1,340,160	0.3983	1.600	1.560	1.600	1.580	1.640	841,250	1.5931	0.00%
2016-12-08	0	0.400	0.395	0.400	0.400	0.405	1,215,000	486,245	0.4002	1.600	1.580	1.600	1.600	1.620	303,750	1.6008	0.00%
2016-12-07	0	0.400	0.400	0.405	0.400	0.415	388,000	157,405	0.4057	1.600	1.600	1.620	1.600	1.660	97,000	1.6227	-1.23%
2016-12-06	0	0.405	0.400	0.405	0.400	0.405	2,525,000	1,013,455	0.4014	1.620	1.600	1.620	1.600	1.620	631,250	1.6055	0.00%
2016-12-05	0	0.405	0.405	0.410	0.400	0.415	1,902,000	774,520	0.4072	1.620	1.620	1.640	1.600	1.660	475,500	1.6289	0.00%
2016-12-02	0	0.405	0.405	0.410	0.405	0.415	973,000	397,980	0.4090	1.620	1.620	1.640	1.620	1.660	243,250	1.6361	-3.57%
2016-12-01	0	0.420	0.415	0.420	0.410	0.420	719,000	296,710	0.4127	1.680	1.660	1.680	1.640	1.680	179,750	1.6507	2.44%
2016-11-30	0	0.410	0.405	0.410	0.405	0.415	594,000	243,735	0.4103	1.640	1.620	1.640	1.620	1.660	148,500	1.6413	0.00%
2016-11-29	0	0.410	0.405	0.410	0.405	0.415	740,000	302,010	0.4081	1.640	1.620	1.640	1.620	1.660	185,000	1.6325	0.00%
2016-11-28	0	0.410	0.405	0.410	0.405	0.435	6,037,000	2,464,000	0.4081	1.640	1.620	1.640	1.620	1.740	1,509,250	1.6326	0.00%
2016-11-25	0	0.410	0.405	0.410	0.400	0.425	6,728,000	2,727,895	0.4055	1.640	1.620	1.640	1.600	1.700	1,682,000	1.6218	-1.20%
2016-11-24	0	0.415	0.420	0.425	0.405	0.435	8,133,000	3,393,850	0.4173	1.660	1.680	1.700	1.620	1.740	2,033,250	1.6692	-4.60%
2016-11-23	0	0.435	0.435	0.440	0.435	0.455	3,834,000	1,697,010	0.4426	1.740	1.740	1.760	1.740	1.820	958,500	1.7705	-5.43%
2016-11-22	0	0.460	0.460	0.465	0.455	0.490	7,756,000	3,631,490	0.4682	1.840	1.840	1.860	1.820	1.960	1,939,000	1.8729	0.00%
2016-11-21	0	0.460	0.455	0.460	0.420	0.480	11,927,000	5,452,520	0.4572	1.840	1.820	1.840	1.680	1.920	2,981,750	1.8286	8.24%
2016-11-18	0	0.425	0.425	0.430	0.420	0.435	859,000	365,955	0.4260	1.700	1.700	1.720	1.680	1.740	214,750	1.7041	0.00%
2016-11-17	0	0.425	0.425	0.430	0.425	0.430	499,000	213,025	0.4269	1.700	1.700	1.720	1.700	1.720	124,750	1.7076	-1.16%
2016-11-16	0	0.430	0.420	0.430	0.415	0.440	1,930,000	817,480	0.4236	1.720	1.680	1.720	1.660	1.760	482,500	1.6943	3.61%
2016-11-15	0	0.415	0.410	0.415	0.410	0.420	1,083,000	448,445	0.4141	1.660	1.640	1.660	1.640	1.680	270,750	1.6563	-1.19%
2016-11-14	0	0.420	0.420	0.425	0.410	0.420	567,000	234,985	0.4144	1.680	1.680	1.700	1.640	1.680	141,750	1.6577	0.00%
2016-11-11	0	0.420	0.410	0.420	0.410	0.420	1,087,000	454,460	0.4181	1.680	1.640	1.680	1.640	1.680	271,750	1.6723	0.00%
2016-11-10	0	0.420	0.420	0.425	0.420	0.430	861,000	363,650	0.4224	1.680	1.680	1.700	1.680	1.720	215,250	1.6894	0.00%
2016-11-09	0	0.420	0.420	0.425	0.410	0.430	2,639,000	1,102,030	0.4176	1.680	1.680	1.700	1.640	1.720	659,750	1.6704	-2.33%
2016-11-08	0	0.430	0.430	0.435	0.410	0.455	10,031,000	4,368,135	0.4355	1.720	1.720	1.740	1.640	1.820	2,507,750	1.7419	6.17%
2016-11-07	0	0.405	0.405	0.415	0.405	0.415	1,346,000	550,355	0.4089	1.620	1.620	1.660	1.620	1.660	336,500	1.6355	0.00%
2016-11-04	0	0.405	0.405	0.415	0.400	0.420	898,000	367,940	0.4097	1.620	1.620	1.660	1.600	1.680	224,500	1.6389	-1.22%
2016-11-03	0	0.410	0.405	0.410	0.400	0.415	583,000	237,460	0.4073	1.640	1.620	1.640	1.600	1.660	145,750	1.6292	0.00%
2016-11-02	0	0.410	0.410	0.415	0.405	0.420	1,394,000	571,205	0.4098	1.640	1.640	1.660	1.620	1.680	348,500	1.6390	-2.38%
2016-11-01	0	0.420	0.420	0.425	0.420	0.430	726,000	306,130	0.4217	1.680	1.680	1.700	1.680	1.720	181,500	1.6867	-1.18%
2016-10-31	0	0.425	0.415	0.425	0.415	0.425	386,000	161,410	0.4182	1.700	1.660	1.700	1.660	1.700	96,500	1.6726	1.19%
2016-10-28	0	0.420	0.420	0.430	0.420	0.430	2,225,000	947,130	0.4257	1.680	1.680	1.720	1.680	1.720	556,250	1.7027	-1.18%
2016-10-27	0	0.425	0.420	0.425	0.410	0.430	2,705,000	1,134,955	0.4196	1.700	1.680	1.700	1.640	1.720	676,250	1.6783	-1.16%
2016-10-26	0	0.430	0.425	0.430	0.415	0.460	23,773,000	10,536,125	0.4432	1.720	1.700	1.720	1.660	1.840	5,943,250	1.7728	3.61%
2016-10-25	0	0.415	0.410	0.415	0.390	0.415	4,578,000	1,838,825	0.4017	1.660	1.640	1.660	1.560	1.660	1,144,500	1.6067	3.75%
2016-10-24	0	0.400	0.400	0.405	0.390	0.400	669,000	266,600	0.3985	1.600	1.600	1.620	1.560	1.600	167,250	1.5940	1.27%
2016-10-20	0	0.395	0.390	0.400	0.395	0.395	217,000	85,715	0.3950	1.580	1.560	1.600	1.580	1.580	54,250	1.5800	0.00%
2016-10-19	0	0.395	0.395	0.400	0.395	0.395	725,000	286,375	0.3950	1.580	1.580	1.600	1.580	1.580	181,250	1.5800	-1.25%
2016-10-18	0	0.400	0.395	0.405	0.395	0.400	853,000	339,300	0.3978	1.600	1.580	1.620	1.580	1.600	213,250	1.5911	1.27%
2016-10-17	0	0.395	0.390	0.395	0.390	0.395	6,300,000	2,485,000	0.3944	1.580	1.560	1.580	1.560	1.580	1,575,000	1.5778	-1.25%
2016-10-14	0	0.400	0.395	0.400	0.390	0.420	1,545,000	626,875	0.4057	1.600	1.580	1.600	1.560	1.680	386,250	1.6230	2.56%
2016-10-13	0	0.390	0.390	0.395	0.390	0.400	1,456,000	569,175	0.3909	1.560	1.560	1.580	1.560	1.600	364,000	1.5637	-1.27%
2016-10-12	0	0.395	0.395	0.400	0.395	0.400	814,000	322,510	0.3962	1.580	1.580	1.600	1.580	1.600	203,500	1.5848	-2.47%
2016-10-11	0	0.405	0.400	0.405	0.400	0.410	631,000	253,075	0.4011	1.620	1.600	1.620	1.600	1.640	157,750	1.6043	0.00%
2016-10-07	0	0.405	0.400	0.410	0.405	0.405	780,000	315,900	0.4050	1.620	1.600	1.640	1.620	1.620	195,000	1.6200	0.00%
2016-10-06	0	0.405	0.405	0.410	0.395	0.405	934,000	373,415	0.3998	1.620	1.620	1.640	1.580	1.620	233,500	1.5992	1.25%
2016-10-05	0	0.400	0.400	0.405	0.400	0.400	63,000	25,200	0.4000	1.600	1.600	1.620	1.600	1.600	15,750	1.6000	0.00%
2016-10-04	0	0.400	0.400	0.405	0.395	0.410	994,000	399,220	0.4016	1.600	1.600	1.620	1.580	1.640	248,500	1.6065	0.00%
2016-10-03	0	0.400	0.400	0.410	0.400	0.405	1,291,000	516,500	0.4001	1.600	1.600	1.640	1.600	1.620	322,750	1.6003	-2.44%
2016-09-30	0	0.410	0.400	0.410	0.390	0.410	1,387,000	555,565	0.4006	1.640	1.600	1.640	1.560	1.640	346,750	1.6022	1.23%
2016-09-29	0	0.405	0.405	0.415	0.400	0.405	1,798,000	728,090	0.4049	1.620	1.620	1.660	1.600	1.620	449,500	1.6198	0.00%
2016-09-28	0	0.405	0.400	0.405	0.395	0.410	4,313,000	1,730,640	0.4013	1.620	1.600	1.620	1.580	1.640	1,078,250	1.6050	0.00%
2016-09-27	0	0.405	0.400	0.405	0.395	0.410	7,739,000	3,114,080	0.4024	1.620	1.600	1.620	1.580	1.640	1,934,750	1.6096	1.25%
2016-09-26	0	0.400	0.400	0.410	0.395	0.415	2,822,000	1,149,205	0.4072	1.600	1.600	1.640	1.580	1.660	705,500	1.6289	1.27%
2016-09-23	0	0.395	0.395	0.400	0.390	0.425	12,884,000	5,137,335	0.3987	1.580	1.580	1.600	1.560	1.700	3,221,000	1.5950	-5.95%
2016-09-22	0	0.420	0.420	0.425	0.415	0.440	1,074,000	455,460	0.4241	1.680	1.680	1.700	1.660	1.760	268,500	1.6963	-1.18%
2016-09-21	0	0.425	0.425	0.430	0.400	0.445	4,798,000	2,066,560	0.4307	1.700	1.700	1.720	1.600	1.780	1,199,500	1.7229	2.41%
2016-09-20	0	0.415	0.410	0.415	0.400	0.415	1,245,000	508,490	0.4084	1.660	1.640	1.660	1.600	1.660	311,250	1.6337	1.22%
2016-09-19	0	0.410	0.405	0.410	0.390	0.410	3,095,000	1,241,405	0.4011	1.640	1.620	1.640	1.560	1.640	773,750	1.6044	2.50%
2016-09-15	0	0.400	0.395	0.400	0.390	0.405	1,701,000	677,240	0.3981	1.600	1.580	1.600	1.560	1.620	425,250	1.5926	0.00%
2016-09-14	0	0.400	0.395	0.400	0.390	0.400	4,339,000	1,719,675	0.3963	1.600	1.580	1.600	1.560	1.600	1,084,750	1.5853	1.27%
2016-09-13	0	0.395	0.395	0.400	0.395	0.425	11,664,000	4,730,600	0.4056	1.580	1.580	1.600	1.580	1.700	2,916,000	1.6223	-4.82%
2016-09-12	0	0.415	0.420	0.430	0.415	0.435	4,116,000	1,752,195	0.4257	1.660	1.680	1.720	1.660	1.740	1,029,000	1.7028	-3.49%
2016-09-09	0	0.430	0.430	0.435	0.430	0.460	3,764,000	1,657,675	0.4404	1.720	1.720	1.740	1.720	1.840	941,000	1.7616	-4.44%
2016-09-08	0	0.450	0.450	0.455	0.430	0.460	4,579,000	2,041,350	0.4458	1.800	1.800	1.820	1.720	1.840	1,144,750	1.7832	3.45%
2016-09-07	0	0.435	0.435	0.440	0.425	0.450	2,553,000	1,118,930	0.4383	1.740	1.740	1.760	1.700	1.800	638,250	1.7531	2.35%
2016-09-06	0	0.425	0.425	0.430	0.415	0.440	2,133,000	911,655	0.4274	1.700	1.700	1.720	1.660	1.760	533,250	1.7096	-1.16%
2016-09-05	0	0.430	0.420	0.430	0.420	0.430	1,024,000	432,780	0.4226	1.720	1.680	1.720	1.680	1.720	256,000	1.6905	2.38%
2016-09-02	0	0.420	0.420	0.430	0.415	0.430	887,000	374,300	0.4220	1.680	1.680	1.720	1.660	1.720	221,750	1.6879	0.00%
2016-09-01	0	0.420	0.415	0.425	0.415	0.425	879,000	369,415	0.4203	1.680	1.660	1.700	1.660	1.700	219,750	1.6811	0.00%
2016-08-31	0	0.420	0.420	0.425	0.415	0.425	1,174,000	490,635	0.4179	1.680	1.680	1.700	1.660	1.700	293,500	1.6717	-1.18%
2016-08-30	0	0.425	0.420	0.425	0.420	0.425	1,488,000	627,450	0.4217	1.700	1.680	1.700	1.680	1.700	372,000	1.6867	-1.16%
2016-08-29	0	0.430	0.425	0.440	0.430	0.455	727,000	313,890	0.4318	1.720	1.700	1.760	1.720	1.820	181,750	1.7270	-1.15%
2016-08-26	0	0.435	0.430	0.435	0.420	0.455	4,006,000	1,723,885	0.4303	1.740	1.720	1.740	1.680	1.820	1,001,500	1.7213	-2.25%
2016-08-25	0	0.445	0.440	0.445	0.415	0.460	16,962,000	7,447,850	0.4391	1.780	1.760	1.780	1.660	1.840	4,240,500	1.7564	9.88%
2016-08-24	0	0.405	0.405	0.420	0.405	0.425	1,832,000	757,650	0.4136	1.620	1.620	1.680	1.620	1.700	458,000	1.6543	-2.41%
2016-08-23	0	0.415	0.415	0.420	0.415	0.420	855,000	359,280	0.4202	1.660	1.660	1.680	1.660	1.680	213,750	1.6808	-1.19%
2016-08-22	0	0.420	0.420	0.425	0.420	0.425	378,000	159,025	0.4207	1.680	1.680	1.700	1.680	1.700	94,500	1.6828	-1.18%
2016-08-19	0	0.425	0.420	0.425	0.420	0.430	1,101,000	469,530	0.4265	1.700	1.680	1.700	1.680	1.720	275,250	1.7058	0.00%
2016-08-18	0	0.425	0.425	0.440	0.420	0.440	1,215,000	520,290	0.4282	1.700	1.700	1.760	1.680	1.760	303,750	1.7129	0.00%
2016-08-17	0	0.425	0.425	0.430	0.420	0.430	837,000	354,925	0.4240	1.700	1.700	1.720	1.680	1.720	209,250	1.6962	0.00%
2016-08-16	0	0.425	0.425	0.430	0.415	0.430	1,150,000	491,900	0.4277	1.700	1.700	1.720	1.660	1.720	287,500	1.7110	0.00%
2016-08-15	0	0.425	0.420	0.425	0.420	0.450	2,599,000	1,114,510	0.4288	1.700	1.680	1.700	1.680	1.800	649,750	1.7153	1.19%
2016-08-12	0	0.420	0.420	0.425	0.415	0.430	399,000	167,840	0.4207	1.680	1.680	1.700	1.660	1.720	99,750	1.6826	-1.18%
2016-08-11	0	0.425	0.420	0.425	0.415	0.425	2,161,000	911,835	0.4220	1.700	1.680	1.700	1.660	1.700	540,250	1.6878	0.00%
2016-08-10	0	0.425	0.420	0.425	0.405	0.435	2,508,000	1,063,555	0.4241	1.700	1.680	1.700	1.620	1.740	627,000	1.6963	3.66%
2016-08-09	0	0.410	0.410	0.415	0.410	0.430	2,020,000	848,575	0.4201	1.640	1.640	1.660	1.640	1.720	505,000	1.6803	-3.53%
2016-08-08	0	0.425	0.425	0.430	0.405	0.435	2,156,000	919,450	0.4265	1.700	1.700	1.720	1.620	1.740	539,000	1.7058	2.41%
2016-08-05	0	0.415	0.415	0.420	0.405	0.430	2,689,000	1,124,345	0.4181	1.660	1.660	1.680	1.620	1.720	672,250	1.6725	2.47%
2016-08-04	0	0.405	0.405	0.415	0.395	0.410	1,298,000	523,475	0.4033	1.620	1.620	1.660	1.580	1.640	324,500	1.6132	-1.22%
2016-08-03	0	0.410	0.410	0.420	0.390	0.430	2,693,000	1,080,695	0.4013	1.640	1.640	1.680	1.560	1.720	673,250	1.6052	-1.20%
2016-08-01	0	0.415	0.415	0.430	0.415	0.435	1,328,000	561,030	0.4225	1.660	1.660	1.720	1.660	1.740	332,000	1.6898	-2.35%
2016-07-29	0	0.425	0.425	0.435	0.425	0.455	3,430,000	1,489,260	0.4342	1.700	1.700	1.740	1.700	1.820	857,500	1.7367	-7.61%
2016-07-28	0	0.460	0.455	0.465	0.450	0.480	1,122,000	522,410	0.4656	1.840	1.820	1.860	1.800	1.920	280,500	1.8624	-2.13%
2016-07-27	0	0.470	0.465	0.470	0.460	0.470	868,000	403,020	0.4643	1.880	1.860	1.880	1.840	1.880	217,000	1.8572	0.00%
2016-07-26	0	0.470	0.465	0.470	0.460	0.480	1,417,000	663,355	0.4681	1.880	1.860	1.880	1.840	1.920	354,250	1.8726	0.00%
2016-07-25	0	0.470	0.470	0.475	0.450	0.480	2,080,000	972,535	0.4676	1.880	1.880	1.900	1.800	1.920	520,000	1.8703	-3.09%
2016-07-22	0	0.485	0.475	0.485	0.465	0.510	6,308,000	3,066,195	0.4861	1.940	1.900	1.940	1.860	2.040	1,577,000	1.9443	3.19%
2016-07-21	0	0.470	0.470	0.480	0.470	0.485	1,605,000	763,410	0.4756	1.880	1.880	1.920	1.880	1.940	401,250	1.9026	-1.05%
2016-07-20	0	0.475	0.475	0.480	0.460	0.480	656,000	310,215	0.4729	1.900	1.900	1.920	1.840	1.920	164,000	1.8916	1.06%
2016-07-19	0	0.470	0.465	0.470	0.470	0.490	1,659,000	790,560	0.4765	1.880	1.860	1.880	1.880	1.960	414,750	1.9061	-2.08%
2016-07-18	0	0.480	0.480	0.490	0.480	0.485	851,000	408,515	0.4800	1.920	1.920	1.960	1.920	1.940	212,750	1.9202	-1.03%
2016-07-15	0	0.485	0.480	0.490	0.480	0.490	442,000	214,260	0.4848	1.940	1.920	1.960	1.920	1.960	110,500	1.9390	-1.02%
2016-07-14	0	0.490	0.485	0.490	0.480	0.490	1,208,000	583,315	0.4829	1.960	1.940	1.960	1.920	1.960	302,000	1.9315	0.00%
2016-07-13	0	0.490	0.480	0.485	0.480	0.495	1,021,000	496,530	0.4863	1.960	1.920	1.940	1.920	1.980	255,250	1.9453	-1.01%
2016-07-12	0	0.495	0.485	0.495	0.480	0.510	6,541,000	3,193,375	0.4882	1.980	1.940	1.980	1.920	2.040	1,635,250	1.9528	0.00%
2016-07-11	0	0.495	0.495	0.500	0.495	0.530	3,524,000	1,780,550	0.5053	1.980	1.980	2.000	1.980	2.120	881,000	2.0211	-2.94%
2016-07-08	0	0.510	0.500	0.510	0.495	0.510	869,000	433,720	0.4991	2.040	2.000	2.040	1.980	2.040	217,250	1.9964	0.00%
2016-07-07	0	0.510	0.500	0.510	0.500	0.510	1,145,000	579,010	0.5057	2.040	2.000	2.040	2.000	2.040	286,250	2.0227	0.00%
2016-07-06	0	0.510	0.510	0.520	0.500	0.510	2,958,000	1,496,650	0.5060	2.040	2.040	2.080	2.000	2.040	739,500	2.0239	-1.92%
2016-07-05	0	0.520	0.510	0.520	0.510	0.560	4,194,000	2,233,100	0.5325	2.080	2.040	2.080	2.040	2.240	1,048,500	2.1298	1.96%
2016-07-04	0	0.510	0.510	0.520	0.510	0.530	3,857,000	2,014,880	0.5224	2.040	2.040	2.080	2.040	2.120	964,250	2.0896	-1.92%
2016-06-30	0	0.520	0.510	0.530	0.520	0.540	3,899,000	2,043,660	0.5241	2.080	2.040	2.120	2.080	2.160	974,750	2.0966	-3.70%
2016-06-29	0	0.540	0.530	0.540	0.530	0.560	5,786,000	3,117,080	0.5387	2.160	2.120	2.160	2.120	2.240	1,446,500	2.1549	1.89%
2016-06-28	0	0.530	0.520	0.530	0.510	0.590	19,608,000	10,924,130	0.5571	2.120	2.080	2.120	2.040	2.360	4,902,000	2.2285	3.92%
2016-06-27	0	0.510	0.510	0.530	0.500	0.540	4,107,000	2,154,840	0.5247	2.040	2.040	2.120	2.000	2.160	1,026,750	2.0987	-1.92%
2016-06-24	0	0.520	0.520	0.530	0.510	0.570	9,918,000	5,198,890	0.5242	2.080	2.080	2.120	2.040	2.280	2,479,500	2.0967	-7.14%
2016-06-23	0	0.560	0.550	0.560	0.480	0.570	17,978,000	9,770,180	0.5435	2.240	2.200	2.240	1.920	2.280	4,494,500	2.1738	14.29%
2016-06-22	0	0.490	0.480	0.485	0.480	0.495	712,000	345,285	0.4850	1.960	1.920	1.940	1.920	1.980	178,000	1.9398	0.00%
2016-06-21	0	0.490	0.485	0.490	0.480	0.500	1,649,000	807,260	0.4895	1.960	1.940	1.960	1.920	2.000	412,250	1.9582	0.00%
2016-06-20	0	0.490	0.490	0.495	0.485	0.495	1,072,000	523,610	0.4884	1.960	1.960	1.980	1.940	1.980	268,000	1.9538	-2.00%
2016-06-17	0	0.500	0.495	0.500	0.500	0.520	1,284,000	655,590	0.5106	2.000	1.980	2.000	2.000	2.080	321,000	2.0423	-1.96%
2016-06-16	0	0.510	0.500	0.520	0.500	0.520	2,728,000	1,386,430	0.5082	2.040	2.000	2.080	2.000	2.080	682,000	2.0329	-3.77%
2016-06-15	0	0.530	0.520	0.530	0.520	0.550	846,000	458,740	0.5422	2.120	2.080	2.120	2.080	2.200	211,500	2.1690	-1.85%
2016-06-14	0	0.540	0.540	0.550	0.510	0.550	2,669,000	1,434,140	0.5373	2.160	2.160	2.200	2.040	2.200	667,250	2.1493	0.00%
2016-06-13	0	0.540	0.540	0.550	0.510	0.580	2,871,000	1,566,600	0.5457	2.160	2.160	2.200	2.040	2.320	717,750	2.1827	-6.90%
2016-06-10	0	0.580	0.580	0.590	0.580	0.590	607,000	352,700	0.5811	2.320	2.320	2.360	2.320	2.360	151,750	2.3242	-1.69%
2016-06-08	0	0.590	0.580	0.600	0.580	0.590	2,181,000	1,283,330	0.5884	2.360	2.320	2.400	2.320	2.360	545,250	2.3537	0.00%
2016-06-07	0	0.590	0.590	0.600	0.590	0.600	1,168,000	693,320	0.5936	2.360	2.360	2.400	2.360	2.400	292,000	2.3744	-1.67%
2016-06-06	0	0.600	0.590	0.600	0.590	0.600	924,000	550,920	0.5962	2.400	2.360	2.400	2.360	2.400	231,000	2.3849	1.69%
2016-06-03	0	0.590	0.590	0.600	0.590	0.620	1,858,000	1,113,430	0.5993	2.360	2.360	2.400	2.360	2.480	464,500	2.3971	-1.67%
2016-06-02	0	0.600	0.600	0.610	0.590	0.640	3,731,000	2,288,870	0.6135	2.400	2.400	2.440	2.360	2.560	932,750	2.4539	1.69%
2016-06-01	0	0.590	0.590	0.600	0.590	0.610	1,026,000	613,160	0.5976	2.360	2.360	2.400	2.360	2.440	256,500	2.3905	-1.67%
2016-05-31	0	0.600	0.590	0.600	0.580	0.600	1,741,000	1,027,310	0.5901	2.400	2.360	2.400	2.320	2.400	435,250	2.3603	0.00%
2016-05-30	0	0.600	0.590	0.600	0.590	0.600	766,000	456,680	0.5962	2.400	2.360	2.400	2.360	2.400	191,500	2.3848	0.00%
2016-05-27	0	0.600	0.590	0.600	0.590	0.610	362,000	216,890	0.5991	2.400	2.360	2.400	2.360	2.440	90,500	2.3966	0.00%
2016-05-26	0	0.600	0.600	0.610	0.600	0.620	1,032,000	621,690	0.6024	2.400	2.400	2.440	2.400	2.480	258,000	2.4097	-1.64%
2016-05-25	0	0.610	0.610	0.620	0.610	0.640	1,171,990	721,564	0.6157	2.440	2.440	2.480	2.440	2.560	292,998	2.4627	-1.61%
2016-05-24	0	0.620	0.610	0.620	0.580	0.640	3,109,000	1,911,320	0.6148	2.480	2.440	2.480	2.320	2.560	777,250	2.4591	0.00%
2016-05-23	0	0.620	0.620	0.630	0.610	0.630	1,039,000	637,390	0.6135	2.480	2.480	2.520	2.440	2.520	259,750	2.4539	0.00%
2016-05-20	0	0.620	0.610	0.630	0.620	0.650	3,098,000	1,942,490	0.6270	2.480	2.440	2.520	2.480	2.600	774,500	2.5081	-1.59%
2016-05-19	0	0.630	0.610	0.630	0.610	0.640	1,758,000	1,105,140	0.6286	2.520	2.440	2.520	2.440	2.560	439,500	2.5145	-3.08%
2016-05-18	0	0.650	0.640	0.650	0.630	0.650	1,421,000	916,450	0.6449	2.600	2.560	2.600	2.520	2.600	355,250	2.5797	-2.99%
2016-05-17	0	0.670	0.660	0.670	0.640	0.680	5,858,000	3,868,640	0.6604	2.680	2.640	2.680	2.560	2.720	1,464,500	2.6416	1.52%
2016-05-16	0	0.660	0.650	0.660	0.590	0.680	8,365,000	5,310,970	0.6349	2.640	2.600	2.640	2.360	2.720	2,091,250	2.5396	10.00%
2016-05-13	0	0.600	0.590	0.600	0.580	0.640	4,255,000	2,574,320	0.6050	2.400	2.360	2.400	2.320	2.560	1,063,750	2.4200	-3.23%
2016-05-12	0	0.620	0.620	0.630	0.610	0.640	2,541,000	1,584,150	0.6234	2.480	2.480	2.520	2.440	2.560	635,250	2.4937	-4.62%
2016-05-11	0	0.650	0.630	0.650	0.630	0.650	2,237,000	1,434,800	0.6414	2.600	2.520	2.600	2.520	2.600	559,250	2.5656	-1.52%
2016-05-10	0	0.660	0.650	0.660	0.640	0.670	4,292,000	2,779,660	0.6476	2.640	2.600	2.640	2.560	2.680	1,073,000	2.5905	-1.49%
2016-05-09	0	0.670	0.660	0.670	0.650	0.680	3,103,000	2,052,960	0.6616	2.680	2.640	2.680	2.600	2.720	775,750	2.6464	-1.47%
2016-05-06	0	0.680	0.670	0.680	0.650	0.690	5,213,000	3,469,880	0.6656	2.720	2.680	2.720	2.600	2.760	1,303,250	2.6625	-1.45%
2016-05-05	0	0.690	0.680	0.690	0.630	0.730	23,472,103	16,281,764	0.6937	2.760	2.720	2.760	2.520	2.920	5,868,026	2.7747	9.52%
2016-05-04	0	0.630	0.630	0.640	0.620	0.660	5,965,000	3,805,110	0.6379	2.520	2.520	2.560	2.480	2.640	1,491,250	2.5516	-5.97%
2016-05-03	0	0.670	0.660	0.670	0.660	0.680	3,117,000	2,082,420	0.6681	2.680	2.640	2.680	2.640	2.720	779,250	2.6723	0.00%
2016-04-29	0	0.670	0.670	0.680	0.670	0.680	2,410,000	1,621,800	0.6729	2.680	2.680	2.720	2.680	2.720	602,500	2.6918	-2.90%
2016-04-28	0	0.690	0.680	0.690	0.670	0.690	2,249,000	1,535,410	0.6827	2.760	2.720	2.760	2.680	2.760	562,250	2.7308	0.00%
2016-04-27	0	0.690	0.680	0.690	0.670	0.700	7,165,000	4,884,920	0.6818	2.760	2.720	2.760	2.680	2.800	1,791,250	2.7271	1.47%
2016-04-26	0	0.680	0.680	0.690	0.680	0.700	3,872,000	2,676,100	0.6911	2.720	2.720	2.760	2.720	2.800	968,000	2.7646	-2.86%
2016-04-25	0	0.700	0.690	0.700	0.680	0.720	6,437,000	4,508,440	0.7004	2.800	2.760	2.800	2.720	2.880	1,609,250	2.8016	0.00%
2016-04-22	0	0.700	0.690	0.700	0.670	0.700	5,259,000	3,600,450	0.6846	2.800	2.760	2.800	2.680	2.800	1,314,750	2.7385	1.45%
2016-04-21	0	0.690	0.690	0.700	0.670	0.700	6,285,000	4,297,010	0.6837	2.760	2.760	2.800	2.680	2.800	1,571,250	2.7348	1.47%
2016-04-20	0	0.680	0.680	0.690	0.680	0.720	7,192,000	4,970,680	0.6911	2.720	2.720	2.760	2.720	2.880	1,798,000	2.7646	-4.23%
2016-04-19	0	0.710	0.700	0.710	0.660	0.720	22,191,000	15,518,910	0.6993	2.840	2.800	2.840	2.640	2.880	5,547,750	2.7973	4.41%
2016-04-18	0	0.680	0.670	0.680	0.660	0.680	2,494,000	1,681,620	0.6743	2.720	2.680	2.720	2.640	2.720	623,500	2.6971	0.00%
2016-04-15	0	0.680	0.670	0.680	0.660	0.700	5,737,000	3,875,340	0.6755	2.720	2.680	2.720	2.640	2.800	1,434,250	2.7020	0.00%
2016-04-14	0	0.680	0.670	0.690	0.680	0.720	10,599,000	7,257,640	0.6847	2.720	2.680	2.760	2.720	2.880	2,649,750	2.7390	-4.23%
2016-04-13	0	0.710	0.700	0.710	0.690	0.740	18,133,000	12,856,160	0.7090	2.840	2.800	2.840	2.760	2.960	4,533,250	2.8360	4.41%
2016-04-12	0	0.680	0.680	0.690	0.650	0.720	18,423,200	12,762,214	0.6927	2.720	2.720	2.760	2.600	2.880	4,605,800	2.7709	0.00%
2016-04-11	0	0.680	0.680	0.690	0.650	0.760	48,666,000	33,296,560	0.6842	2.720	2.720	2.760	2.600	3.040	12,166,500	2.7367	-9.33%
2016-04-08	0	0.750	0.740	0.750	0.720	0.850	31,882,800	24,149,678	0.7575	3.000	2.960	3.000	2.880	3.400	7,970,700	3.0298	-7.41%
2016-04-07	0	0.810	0.810	0.820	0.680	0.870	105,661,500	84,988,980	0.8044	3.240	3.240	3.280	2.720	3.480	26,415,375	3.2174	28.57%
2016-04-06	0	0.630	0.630	0.640	0.620	0.750	54,544,000	37,205,620	0.6821	2.520	2.520	2.560	2.480	3.000	13,636,000	2.7285	-16.00%
2016-04-05	0	0.750	0.740	0.750	0.740	0.850	22,421,000	17,607,170	0.7853	3.000	2.960	3.000	2.960	3.400	5,605,250	3.1412	-10.71%
2016-04-01	0	0.840	0.840	0.850	0.760	0.910	51,727,300	43,216,293	0.8355	3.360	3.360	3.400	3.040	3.640	12,931,825	3.3419	-10.64%
2016-03-31	0	0.940	0.940	0.950	0.870	1.070	64,924,000	61,495,640	0.9472	3.760	3.760	3.800	3.480	4.280	16,231,000	3.7888	-12.96%
2016-03-30	0	1.080	1.080	1.090	1.020	1.190	20,193,000	22,238,160	1.1013	4.320	4.320	4.360	4.080	4.760	5,048,250	4.4051	-3.57%
2016-03-29	0	1.120	1.120	1.130	1.100	1.350	18,339,000	21,481,980	1.1714	4.480	4.480	4.520	4.400	5.400	4,584,750	4.6855	-15.15%
2016-03-24	0	1.320	1.310	1.320	1.310	1.390	6,467,000	8,559,410	1.3236	5.280	5.240	5.280	5.240	5.560	1,616,750	5.2942	-5.04%
2016-03-23	0	1.390	1.370	1.390	1.340	1.440	9,198,000	12,789,250	1.3904	5.560	5.480	5.560	5.360	5.760	2,299,500	5.5618	-2.11%
2016-03-22	0	1.420	1.390	1.420	1.370	1.450	17,047,000	24,024,450	1.4093	5.680	5.560	5.680	5.480	5.800	4,261,750	5.6372	0.71%
2016-03-21	0	1.410	1.400	1.430	1.300	1.500	25,470,000	36,385,370	1.4286	5.640	5.600	5.720	5.200	6.000	6,367,500	5.7142	2.17%
2016-03-18	0	1.380	1.370	1.380	1.340	1.480	23,736,000	32,951,070	1.3882	5.520	5.480	5.520	5.360	5.920	5,934,000	5.5529	-6.76%
2016-03-17	0	1.480	1.470	1.480	1.470	1.600	17,551,000	26,510,710	1.5105	5.920	5.880	5.920	5.880	6.400	4,387,750	6.0420	-5.13%
2016-03-16	0	1.560	1.550	1.560	1.510	1.670	24,499,000	38,873,060	1.5867	6.240	6.200	6.240	6.040	6.680	6,124,750	6.3469	2.63%
2016-03-15	0	1.520	1.520	1.530	1.440	1.860	91,606,000	144,211,630	1.5743	6.080	6.080	6.120	5.760	7.440	22,901,500	6.2970	-16.48%
2016-03-14	0	1.820	1.810	1.820	1.560	1.830	76,393,000	132,920,300	1.7400	7.280	7.240	7.280	6.240	7.320	19,098,250	6.9598	23.81%
2016-03-11	0	1.470	1.460	1.470	1.190	1.500	177,597,000	248,016,800	1.3965	5.880	5.840	5.880	4.760	6.000	44,399,250	5.5861	23.53%
2016-03-10	0	1.190	1.190	1.200	0.760	1.920	353,047,000	415,409,600	1.1766	4.760	4.760	4.800	3.040	7.680	88,261,750	4.7066	-36.70%
2016-03-09	0	1.880	1.880	1.890	1.770	2.160	58,424,000	111,874,680	1.9149	7.520	7.520	7.560	7.080	8.640	14,606,000	7.6595	-11.32%
2016-03-08	0	2.120	2.120	2.130	2.110	2.900	47,791,200	110,971,960	2.3220	8.480	8.480	8.520	8.440	11.60	11,947,800	9.2881	-28.62%
2016-03-07	0	2.970	2.970	2.980	2.880	3.600	57,834,873	177,520,333	3.0694	11.88	11.88	11.92	11.52	14.40	14,458,718	12.278	-17.50%
2016-03-04	0	3.600	3.590	3.600	3.000	3.640	34,917,772	119,924,030	3.4345	14.40	14.36	14.40	12.00	14.56	8,729,443	13.738	22.03%
2016-03-03	0	2.950	2.980	2.990	2.880	3.150	10,428,000	30,968,000	2.9697	11.80	11.92	11.96	11.52	12.60	2,607,000	11.879	-4.53%
2016-03-02	0	3.090	3.050	3.090	3.040	3.230	4,123,000	12,882,100	3.1244	12.36	12.20	12.36	12.16	12.92	1,030,750	12.498	-2.52%
2016-03-01	0	3.170	3.170	3.190	3.010	3.250	6,849,000	21,404,920	3.1253	12.68	12.68	12.76	12.04	13.00	1,712,250	12.501	-1.25%
2016-02-29	0	3.210	3.200	3.250	3.080	3.400	13,157,827	42,081,771	3.1982	12.84	12.80	13.00	12.32	13.60	3,289,457	12.793	-6.96%
2016-02-26	0	3.450	3.450	3.460	3.200	3.750	36,744,000	127,330,840	3.4654	13.80	13.80	13.84	12.80	15.00	9,186,000	13.861	-1.43%
2016-02-25	0	3.500	3.480	3.500	3.350	3.630	20,546,472	72,245,964	3.5162	14.00	13.92	14.00	13.40	14.52	5,136,618	14.065	0.86%
2016-02-24	0	3.470	3.460	3.470	3.220	3.500	51,055,000	174,901,850	3.4258	13.88	13.84	13.88	12.88	14.00	12,763,750	13.703	8.78%
2016-02-23	0	3.190	3.190	3.200	2.980	3.250	27,251,000	85,886,310	3.1517	12.76	12.76	12.80	11.92	13.00	6,812,750	12.607	5.63%
2016-02-22	0	3.020	2.980	3.000	2.980	3.260	41,775,000	131,779,120	3.1545	12.08	11.92	12.00	11.92	13.04	10,443,750	12.618	1.34%
2016-02-19	0	2.980	2.970	2.980	2.650	2.990	26,346,000	76,262,310	2.8946	11.92	11.88	11.92	10.60	11.96	6,586,500	11.579	9.96%
2016-02-18	0	2.710	2.710	2.740	2.580	2.760	9,534,088	25,466,206	2.6711	10.84	10.84	10.96	10.32	11.04	2,383,522	10.684	0.74%
2016-02-17	0	2.690	2.690	2.700	2.540	2.720	5,609,000	14,742,770	2.6284	10.76	10.76	10.80	10.16	10.88	1,402,250	10.514	5.91%
2016-02-16	0	2.540	2.530	2.540	2.290	2.580	7,446,000	18,480,490	2.4819	10.16	10.12	10.16	9.160	10.32	1,861,500	9.9277	8.55%
2016-02-15	0	2.340	2.330	2.350	2.240	2.420	4,539,000	10,600,540	2.3354	9.360	9.320	9.400	8.960	9.680	1,134,750	9.3417	6.85%
2016-02-12	0	2.190	2.190	2.200	2.130	2.260	2,028,000	4,434,820	2.1868	8.760	8.760	8.800	8.520	9.040	507,000	8.7472	0.92%
2016-02-11	0	2.170	2.170	2.180	2.070	2.270	4,412,000	9,387,220	2.1277	8.680	8.680	8.720	8.280	9.080	1,103,000	8.5106	-3.12%
2016-02-05	0	2.240	2.190	2.270	2.100	2.490	23,136,000	51,836,300	2.2405	8.960	8.760	9.080	8.400	9.960	5,784,000	8.9620	-9.68%
2016-02-04	0	2.480	2.480	2.490	2.430	2.510	4,866,000	12,036,740	2.4736	9.920	9.920	9.960	9.720	10.04	1,216,500	9.8946	-0.80%
2016-02-03	0	2.500	2.480	2.500	2.410	2.560	13,864,850	34,318,842	2.4752	10.00	9.920	10.00	9.640	10.24	3,466,212	9.9010	-1.96%
2016-02-02	0	2.550	2.510	2.550	2.450	2.640	13,245,000	33,409,885	2.5225	10.20	10.04	10.20	9.800	10.56	3,311,250	10.090	0.39%
2016-02-01	0	2.540	2.510	2.530	2.500	2.690	12,223,000	31,774,140	2.5995	10.16	10.04	10.12	10.00	10.76	3,055,750	10.398	0.00%
2016-01-29	0	2.540	2.530	2.540	2.190	2.550	16,267,000	39,203,640	2.4100	10.16	10.12	10.16	8.760	10.20	4,066,750	9.6400	16.51%
2016-01-28	0	2.180	2.180	2.190	2.050	2.320	72,047,120	141,962,795	1.9704	8.720	8.720	8.760	8.200	9.280	18,011,780	7.8817	6.34%
2016-01-27	0	2.050	2.040	2.050	2.010	2.050	1,898,000	3,881,510	2.0451	8.200	8.160	8.200	8.040	8.200	474,500	8.1802	3.54%
2016-01-26	0	1.980	1.980	2.000	1.920	2.090	5,332,000	10,790,950	2.0238	7.920	7.920	8.000	7.680	8.360	1,333,000	8.0952	1.02%
2016-01-25	0	1.960	1.910	1.960	1.850	1.960	1,204,000	2,328,440	1.9339	7.840	7.640	7.840	7.400	7.840	301,000	7.7357	3.16%
2016-01-22	0	1.900	1.880	1.920	1.810	1.950	4,734,000	8,833,580	1.8660	7.600	7.520	7.680	7.240	7.800	1,183,500	7.4639	3.83%
2016-01-21	0	1.830	1.820	1.830	1.700	2.050	27,236,000	49,247,040	1.8082	7.320	7.280	7.320	6.800	8.200	6,809,000	7.2326	-5.67%
2016-01-20	0	1.940	1.940	1.950	1.900	2.140	12,678,000	25,345,030	1.9991	7.760	7.760	7.800	7.600	8.560	3,169,500	7.9965	-3.48%
2016-01-19	0	2.010	2.020	2.030	2.000	2.070	5,227,950	10,576,431	2.0231	8.040	8.080	8.120	8.000	8.280	1,306,988	8.0922	-0.50%
2016-01-18	0	2.020	2.020	2.030	1.800	2.090	16,499,000	32,743,930	1.9846	8.080	8.080	8.120	7.200	8.360	4,124,750	7.9384	8.60%
2016-01-15	0	1.860	1.850	1.870	1.670	2.000	15,751,000	29,737,870	1.8880	7.440	7.400	7.480	6.680	8.000	3,937,750	7.5520	0.54%
2016-01-14	0	1.850	1.850	1.860	1.790	1.990	6,133,000	11,414,380	1.8611	7.400	7.400	7.440	7.160	7.960	1,533,250	7.4446	0.54%
2016-01-13	0	1.840	1.840	1.850	1.780	2.060	17,673,000	32,513,700	1.8397	7.360	7.360	7.400	7.120	8.240	4,418,250	7.3590	-7.07%
2016-01-12	0	1.980	1.980	1.990	1.960	2.020	1,764,000	3,518,110	1.9944	7.920	7.920	7.960	7.840	8.080	441,000	7.9776	0.00%
2016-01-11	0	1.980	1.950	2.000	1.920	2.100	9,318,169	18,479,248	1.9831	7.920	7.800	8.000	7.680	8.400	2,329,542	7.9326	-5.26%
2016-01-08	0	2.090	2.080	2.090	2.070	2.180	3,551,000	7,447,885	2.0974	8.360	8.320	8.360	8.280	8.720	887,750	8.3896	-4.13%
2016-01-07	0	2.180	2.160	2.180	2.060	2.230	4,551,792	9,624,531	2.1144	8.720	8.640	8.720	8.240	8.920	1,137,948	8.4578	-2.68%
2016-01-06	0	2.240	2.230	2.250	2.130	2.270	2,080,000	4,647,180	2.2342	8.960	8.920	9.000	8.520	9.080	520,000	8.9369	2.28%
2016-01-05	0	2.190	2.170	2.200	2.100	2.300	10,165,000	22,157,190	2.1798	8.760	8.680	8.800	8.400	9.200	2,541,250	8.7190	-0.90%
2016-01-04	0	2.210	2.210	2.240	2.180	2.430	6,971,794	15,852,024	2.2737	8.840	8.840	8.960	8.720	9.720	1,742,948	9.0949	-6.36%
2015-12-31	0	2.360	2.340	2.360	2.300	2.480	7,311,000	17,460,280	2.3882	9.440	9.360	9.440	9.200	9.920	1,827,750	9.5529	-0.84%
2015-12-30	0	2.380	2.380	2.390	2.360	2.520	10,957,000	26,755,720	2.4419	9.520	9.520	9.560	9.440	10.08	2,739,250	9.7675	-2.86%
2015-12-29	0	2.450	2.420	2.450	2.360	2.600	13,404,000	33,409,510	2.4925	9.800	9.680	9.800	9.440	10.40	3,351,000	9.9700	-4.67%
2015-12-28	0	2.570	2.550	2.560	2.250	3.000	52,527,000	135,927,070	2.5878	10.28	10.20	10.24	9.000	12.00	13,131,750	10.351	-16.56%
2015-12-24	0	3.080	3.040	3.080	2.530	3.130	21,967,556	62,204,685	2.8317	12.32	12.16	12.32	10.12	12.52	5,491,889	11.327	19.84%
2015-12-23	0	2.570	2.570	2.580	2.110	2.590	47,423,859	116,005,554	2.4461	10.28	10.28	10.32	8.440	10.36	11,855,965	9.7846	27.23%
2015-12-22	0	2.020	2.020	2.030	1.990	2.460	32,597,817	71,731,448	2.2005	8.080	8.080	8.120	7.960	9.840	8,149,454	8.8020	-13.68%
2015-12-21	0	2.340	2.350	2.360	2.120	2.390	14,457,000	33,312,105	2.3042	9.360	9.400	9.440	8.480	9.560	3,614,250	9.2169	9.35%
2015-12-18	0	2.140	2.120	2.180	2.110	2.320	15,720,000	34,821,940	2.2151	8.560	8.480	8.720	8.440	9.280	3,930,000	8.8605	0.00%
2015-12-17	0	2.140	2.140	2.170	2.080	2.310	25,201,558	55,406,739	2.1985	8.560	8.560	8.680	8.320	9.240	6,300,390	8.7942	1.90%
2015-12-16	0	2.100	2.090	2.100	1.980	2.140	35,512,356	73,175,490	2.0606	8.400	8.360	8.400	7.920	8.560	8,878,089	8.2423	0.96%
2015-12-15	0	2.080	2.070	2.090	2.060	2.180	2,480,000	5,202,290	2.0977	8.320	8.280	8.360	8.240	8.720	620,000	8.3908	-0.48%
2015-12-14	0	2.090	2.090	2.110	2.030	2.190	8,621,748	18,317,658	2.1246	8.360	8.360	8.440	8.120	8.760	2,155,437	8.4983	0.97%
2015-12-11	0	2.070	2.040	2.070	1.880	2.110	9,998,000	20,158,740	2.0163	8.280	8.160	8.280	7.520	8.440	2,499,500	8.0651	10.11%
2015-12-10	0	1.880	1.880	1.890	1.820	1.920	20,585,606	38,330,667	1.8620	7.520	7.520	7.560	7.280	7.680	5,146,402	7.4481	-1.57%
2015-12-09	0	1.910	1.890	1.910	1.890	1.980	6,874,000	13,152,350	1.9133	7.640	7.560	7.640	7.560	7.920	1,718,500	7.6534	-0.52%
2015-12-08	0	1.920	1.910	1.920	1.870	2.010	50,174,000	95,696,260	1.9073	7.680	7.640	7.680	7.480	8.040	12,543,500	7.6292	-3.03%
2015-12-07	0	1.980	1.950	1.980	1.710	2.140	27,451,717	54,733,037	1.9938	7.920	7.800	7.920	6.840	8.560	6,862,929	7.9752	15.79%
2015-12-04	0	1.710	1.710	1.730	1.550	1.730	5,600,000	9,233,890	1.6489	6.840	6.840	6.920	6.200	6.920	1,400,000	6.5956	7.55%
2015-12-03	0	1.590	1.590	1.600	1.550	1.660	5,086,000	8,166,370	1.6057	6.360	6.360	6.400	6.200	6.640	1,271,500	6.4226	-0.62%
2015-12-02	0	1.600	1.600	1.610	1.420	1.630	10,197,046	15,668,729	1.5366	6.400	6.400	6.440	5.680	6.520	2,549,262	6.1464	10.34%
2015-12-01	0	1.450	1.460	1.470	1.420	1.540	6,994,000	10,322,520	1.4759	5.800	5.840	5.880	5.680	6.160	1,748,500	5.9036	3.57%
2015-11-30	0	1.400	1.380	1.400	1.260	1.440	12,982,667	17,871,293	1.3766	5.600	5.520	5.600	5.040	5.760	3,245,667	5.5062	5.26%
2015-11-27	0	1.330	1.310	1.340	1.140	1.340	16,904,000	20,899,150	1.2363	5.320	5.240	5.360	4.560	5.360	4,226,000	4.9454	12.71%
2015-11-26	0	1.180	1.180	1.210	1.180	1.250	10,567,684	12,767,953	1.2082	4.720	4.720	4.840	4.720	5.000	2,641,921	4.8328	-1.67%
2015-11-25	0	1.200	1.180	1.210	1.120	1.200	4,766,000	5,584,120	1.1717	4.800	4.720	4.840	4.480	4.800	1,191,500	4.6866	3.45%
2015-11-24	0	1.160	1.140	1.160	1.110	1.250	12,515,786	14,610,350	1.1674	4.640	4.560	4.640	4.440	5.000	3,128,946	4.6694	4.50%
2015-11-23	0	1.110	1.100	1.120	1.050	1.320	32,553,000	39,184,840	1.2037	4.440	4.400	4.480	4.200	5.280	8,138,250	4.8149	7.77%
2015-11-20	0	1.030	1.020	1.030	0.930	1.030	18,824,725	18,556,748	0.9858	4.120	4.080	4.120	3.720	4.120	4,706,181	3.9431	6.19%
2015-11-19	0	0.970	0.960	0.970	0.840	0.990	33,596,763	30,975,904	0.9220	3.880	3.840	3.880	3.360	3.960	8,399,191	3.6880	19.75%
2015-11-18	0	0.810	0.800	0.810	0.770	0.820	2,565,902	2,058,453	0.8022	3.240	3.200	3.240	3.080	3.280	641,476	3.2089	2.53%
2015-11-17	0	0.790	0.780	0.790	0.730	0.820	13,377,000	10,498,580	0.7848	3.160	3.120	3.160	2.920	3.280	3,344,250	3.1393	9.72%
2015-11-16	0	0.720	0.690	0.720	0.690	0.720	492,000	345,660	0.7026	2.880	2.760	2.880	2.760	2.880	123,000	2.8102	2.86%
2015-11-13	0	0.700	0.680	0.700	0.680	0.740	736,000	516,480	0.7017	2.800	2.720	2.800	2.720	2.960	184,000	2.8070	0.00%
2015-11-12	0	0.700	0.700	0.710	0.670	0.720	917,066	642,943	0.7011	2.800	2.800	2.840	2.680	2.880	229,266	2.8043	2.94%
2015-11-11	0	0.680	0.680	0.700	0.660	0.750	2,378,107	1,629,950	0.6854	2.720	2.720	2.800	2.640	3.000	594,527	2.7416	-5.56%
2015-11-10	0	0.720	0.690	0.730	0.620	0.730	1,193,000	826,430	0.6927	2.880	2.760	2.920	2.480	2.920	298,250	2.7709	18.03%
2015-11-09	0	0.610	0.610	0.620	0.600	0.650	511,000	316,680	0.6197	2.440	2.440	2.480	2.400	2.600	127,750	2.4789	-4.69%
2015-11-06	0	0.640	0.640	0.650	0.600	0.690	3,562,000	2,227,300	0.6253	2.560	2.560	2.600	2.400	2.760	890,500	2.5012	-4.48%
2015-11-05	0	0.670	0.670	0.680	0.670	0.700	772,000	520,910	0.6748	2.680	2.680	2.720	2.680	2.800	193,000	2.6990	-1.47%
2015-11-04	0	0.680	0.680	0.700	0.660	0.700	1,929,971	1,306,140	0.6768	2.720	2.720	2.800	2.640	2.800	482,493	2.7071	-2.86%
2015-11-03	0	0.700	0.690	0.700	0.690	0.750	3,622,748	2,555,098	0.7053	2.800	2.760	2.800	2.760	3.000	905,687	2.8212	0.00%
2015-11-02	0	0.700	0.690	0.710	0.630	0.730	4,834,000	3,344,520	0.6919	2.800	2.760	2.840	2.520	2.920	1,208,500	2.7675	-1.41%
2015-10-30	0	0.710	0.710	0.730	0.680	0.760	9,299,748	6,669,763	0.7172	2.840	2.840	2.920	2.720	3.040	2,324,937	2.8688	1.43%
2015-10-29	0	0.700	0.690	0.700	0.670	0.720	3,934,000	2,694,760	0.6850	2.800	2.760	2.800	2.680	2.880	983,500	2.7400	-4.11%
2015-10-28	0	0.730	0.700	0.730	0.690	0.810	6,318,513	4,681,699	0.7409	2.920	2.800	2.920	2.760	3.240	1,579,628	2.9638	-6.41%
2015-10-27	0	0.780	0.780	0.790	0.690	0.970	36,399,942	30,486,468	0.8375	3.120	3.120	3.160	2.760	3.880	9,099,986	3.3502	11.43%
2015-10-26	0	0.700	0.690	0.700	0.520	0.750	6,495,000	4,288,650	0.6603	2.800	2.760	2.800	2.080	3.000	1,623,750	2.6412	37.25%
2015-10-23	0	0.510	0.500	0.510	0.460	0.530	2,413,000	1,215,675	0.5038	2.040	2.000	2.040	1.840	2.120	603,250	2.0152	12.09%
2015-10-22	0	0.455	0.450	0.455	0.450	0.455	1,240,000	558,625	0.4505	1.820	1.800	1.820	1.800	1.820	310,000	1.8020	-1.09%
2015-10-20	0	0.460	0.460	0.465	0.430	0.435	60,000	25,955	0.4326	1.840	1.840	1.860	1.720	1.740	15,000	1.7303	1.10%
2015-10-19	0	0.455	0.455	0.470	0.455	0.455	112,000	50,960	0.4550	1.820	1.820	1.880	1.820	1.820	28,000	1.8200	1.11%
2015-10-16	0	0.450	0.450	0.460	0.450	0.460	1,089,000	500,920	0.4600	1.800	1.800	1.840	1.800	1.840	272,250	1.8399	-2.17%
2015-10-15	0	0.460	0.460	0.465	0.450	0.455	60,000	27,280	0.4547	1.840	1.840	1.860	1.800	1.820	15,000	1.8187	3.37%
2015-10-14	0	0.445	0.440	0.445	0.445	0.460	1,408,000	639,360	0.4541	1.780	1.760	1.780	1.780	1.840	352,000	1.8164	-1.11%
2015-10-13	0	0.450	0.445	0.450	0.450	0.490	2,104,000	985,025	0.4682	1.800	1.780	1.800	1.800	1.960	526,000	1.8727	-3.23%
2015-10-12	0	0.465	0.455	0.470	0.445	0.470	428,000	190,900	0.4460	1.860	1.820	1.880	1.780	1.880	107,000	1.7841	2.20%
2015-10-09	0	0.455	0.450	0.455	0.425	0.495	1,533,000	704,230	0.4594	1.820	1.800	1.820	1.700	1.980	383,250	1.8375	4.60%
2015-10-08	0	0.435	0.435	0.440	0.430	0.455	439,000	194,135	0.4422	1.740	1.740	1.760	1.720	1.820	109,750	1.7689	-1.14%
2015-10-07	0	0.440	0.435	0.465	0.435	0.470	37,000	17,040	0.4605	1.760	1.740	1.860	1.740	1.880	9,250	1.8422	-6.38%
2015-10-06	0	0.470	0.470	0.485	-	-	0	0	-	1.880	1.880	1.940	-	-	0	-	1.08%
2015-10-05	0	0.465	0.465	0.470	0.460	0.490	868,000	399,360	0.4601	1.860	1.860	1.880	1.840	1.960	217,000	1.8404	0.00%
2015-10-02	0	0.465	0.440	0.465	0.465	0.465	9,000	4,185	0.4650	1.860	1.760	1.860	1.860	1.860	2,250	1.8600	1.09%
2015-09-30	0	0.460	0.460	0.485	0.420	0.440	2,000	860	0.4300	1.840	1.840	1.940	1.680	1.760	500	1.7200	2.22%
2015-09-29	0	0.450	0.445	0.450	0.420	0.490	2,209,000	1,012,060	0.4582	1.800	1.780	1.800	1.680	1.960	552,250	1.8326	-8.16%
2015-09-25	0	0.490	0.465	0.490	0.465	0.495	299,000	145,475	0.4865	1.960	1.860	1.960	1.860	1.980	74,750	1.9462	7.69%
2015-09-24	0	0.455	0.455	0.460	0.450	0.470	1,080,000	505,080	0.4677	1.820	1.820	1.840	1.800	1.880	270,000	1.8707	-5.21%
2015-09-23	0	0.480	0.470	0.480	0.480	0.480	1,039,000	498,720	0.4800	1.920	1.880	1.920	1.920	1.920	259,750	1.9200	3.23%
2015-09-22	0	0.465	0.495	0.500	0.465	0.500	102,000	50,895	0.4990	1.860	1.980	2.000	1.860	2.000	25,500	1.9959	-2.11%
2015-09-21	0	0.475	0.460	0.490	0.470	0.490	1,000,000	475,010	0.4750	1.900	1.840	1.960	1.880	1.960	250,000	1.9000	-2.06%
2015-09-18	0	0.485	0.485	0.490	0.465	0.480	1,316,000	630,690	0.4792	1.940	1.940	1.960	1.860	1.920	329,000	1.9170	3.19%
2015-09-17	0	0.470	0.470	0.500	0.470	0.500	150,000	74,680	0.4979	1.880	1.880	2.000	1.880	2.000	37,500	1.9915	-6.00%
2015-09-16	0	0.500	0.500	0.530	-	-	0	0	-	2.000	2.000	2.120	-	-	0	-	3.09%
2015-09-15	0	0.485	0.480	0.510	0.485	0.510	351,000	178,960	0.5099	1.940	1.920	2.040	1.940	2.040	87,750	2.0394	-3.00%
2015-09-14	0	0.500	0.500	0.510	0.460	0.500	2,125,000	1,062,380	0.4999	2.000	2.000	2.040	1.840	2.000	531,250	1.9998	2.04%
2015-09-11	0	0.490	0.480	0.495	0.470	0.490	161,000	78,420	0.4871	1.960	1.920	1.980	1.880	1.960	40,250	1.9483	0.00%
2015-09-10	0	0.490	0.465	0.490	0.460	0.520	65,000	30,955	0.4762	1.960	1.860	1.960	1.840	2.080	16,250	1.9049	0.00%
2015-09-09	0	0.490	0.490	0.495	0.480	0.510	55,000	26,905	0.4892	1.960	1.960	1.980	1.920	2.040	13,750	1.9567	1.03%
2015-09-08	0	0.485	0.455	0.490	0.485	0.485	3,000	1,455	0.4850	1.940	1.820	1.960	1.940	1.940	750	1.9400	-2.02%
2015-09-07	0	0.495	0.465	0.495	0.445	0.500	5,000	2,330	0.4660	1.980	1.860	1.980	1.780	2.000	1,250	1.8640	5.32%
2015-09-04	0	0.470	0.470	0.490	0.470	0.510	301,000	149,290	0.4960	1.880	1.880	1.960	1.880	2.040	75,250	1.9839	-7.84%
2015-09-02	0	0.510	0.500	0.510	0.510	0.510	203,000	103,530	0.5100	2.040	2.000	2.040	2.040	2.040	50,750	2.0400	-8.93%
2015-09-01	0	0.560	0.490	0.560	0.540	0.570	2,368,000	1,331,980	0.5625	2.240	1.960	2.240	2.160	2.280	592,000	2.2500	3.70%
2015-08-31	0	0.540	0.510	0.550	0.540	0.540	99,000	53,460	0.5400	2.160	2.040	2.200	2.160	2.160	24,750	2.1600	-1.82%
2015-08-28	0	0.550	0.530	0.560	0.540	0.590	311,000	170,290	0.5476	2.200	2.120	2.240	2.160	2.360	77,750	2.1902	-6.78%
2015-08-27	0	0.590	0.540	0.600	0.540	0.590	182,000	99,970	0.5493	2.360	2.160	2.400	2.160	2.360	45,500	2.1971	0.00%
2015-08-26	0	0.590	0.560	0.590	0.590	0.620	330,000	200,250	0.6068	2.360	2.240	2.360	2.360	2.480	82,500	2.4273	-10.61%
2015-08-25	0	0.660	0.600	0.660	0.660	0.740	689,000	454,890	0.6602	2.640	2.400	2.640	2.640	2.960	172,250	2.6409	1.54%
2015-08-24	0	0.650	0.590	0.650	0.570	0.660	840,000	547,950	0.6523	2.600	2.360	2.600	2.280	2.640	210,000	2.6093	0.00%
2015-08-21	0	0.650	0.610	0.660	0.550	0.660	770,000	493,580	0.6410	2.600	2.440	2.640	2.200	2.640	192,500	2.5641	3.17%
2015-08-20	0	0.630	0.630	0.670	0.630	0.630	85,000	53,550	0.6300	2.520	2.520	2.680	2.520	2.520	21,250	2.5200	0.00%
2015-08-19	0	0.630	0.610	0.630	0.630	0.690	201,000	133,070	0.6620	2.520	2.440	2.520	2.520	2.760	50,250	2.6482	-7.35%
2015-08-18	0	0.680	0.680	0.700	0.650	0.700	431,000	293,510	0.6810	2.720	2.720	2.800	2.600	2.800	107,750	2.7240	-5.56%
2015-08-17	0	0.720	0.700	0.750	-	-	0	0	-	2.880	2.800	3.000	-	-	0	-	0.00%
2015-08-14	0	0.720	0.710	0.730	0.720	0.760	443,000	322,220	0.7274	2.880	2.840	2.920	2.880	3.040	110,750	2.9094	2.86%
2015-08-13	0	0.700	0.700	0.710	0.670	0.670	35,000	23,450	0.6700	2.800	2.800	2.840	2.680	2.680	8,750	2.6800	0.00%
2015-08-12	0	0.700	0.700	0.760	0.700	0.730	138,000	99,640	0.7220	2.800	2.800	3.040	2.800	2.920	34,500	2.8881	-4.11%
2015-08-11	0	0.730	0.710	0.730	0.730	0.730	154,000	112,420	0.7300	2.920	2.840	2.920	2.920	2.920	38,500	2.9200	1.39%
2015-08-10	0	0.720	0.720	0.770	0.720	0.720	4,000	2,880	0.7200	2.880	2.880	3.080	2.880	2.880	1,000	2.8800	-6.49%
2015-08-07	0	0.770	0.730	0.770	0.730	0.770	148,000	112,590	0.7607	3.080	2.920	3.080	2.920	3.080	37,000	3.0430	5.48%
2015-08-06	0	0.730	0.700	0.730	0.700	0.740	573,000	409,430	0.7145	2.920	2.800	2.920	2.800	2.960	143,250	2.8582	1.39%
2015-08-05	0	0.720	0.700	0.720	0.700	0.730	130,000	92,320	0.7102	2.880	2.800	2.880	2.800	2.920	32,500	2.8406	0.00%
2015-08-04	0	0.720	0.710	0.730	0.700	0.770	192,000	139,460	0.7264	2.880	2.840	2.920	2.800	3.080	48,000	2.9054	-10.00%
2015-08-03	0	0.800	0.680	0.810	0.690	0.800	275,000	191,970	0.6981	3.200	2.720	3.240	2.760	3.200	68,750	2.7923	14.29%
2015-07-31	0	0.700	0.700	0.730	0.700	0.840	442,000	314,140	0.7107	2.800	2.800	2.920	2.800	3.360	110,500	2.8429	-2.78%
2015-07-30	0	0.720	0.690	0.720	0.700	0.850	262,000	193,290	0.7377	2.880	2.760	2.880	2.800	3.400	65,500	2.9510	0.00%
2015-07-29	0	0.720	0.670	0.730	0.630	0.740	649,000	430,510	0.6633	2.880	2.680	2.920	2.520	2.960	162,250	2.6534	14.29%
2015-07-28	0	0.630	0.630	0.710	0.620	0.630	110,000	68,220	0.6202	2.520	2.520	2.840	2.480	2.520	27,500	2.4807	-5.97%
2015-07-27	0	0.670	0.660	0.670	0.650	0.720	391,000	257,500	0.6586	2.680	2.640	2.680	2.600	2.880	97,750	2.6343	-4.29%
2015-07-24	0	0.700	0.680	0.700	0.630	0.700	252,000	171,220	0.6794	2.800	2.720	2.800	2.520	2.800	63,000	2.7178	2.94%
2015-07-23	0	0.680	0.670	0.690	0.650	0.700	822,000	551,690	0.6712	2.720	2.680	2.760	2.600	2.800	205,500	2.6846	-4.23%
2015-07-22	0	0.710	0.700	0.740	0.700	0.740	235,000	167,990	0.7149	2.840	2.800	2.960	2.800	2.960	58,750	2.8594	-5.33%
2015-07-21	0	0.750	0.750	0.770	0.750	0.850	1,262,000	960,140	0.7608	3.000	3.000	3.080	3.000	3.400	315,500	3.0432	-11.76%
2015-07-20	0	0.850	0.830	0.850	0.840	0.850	81,000	68,840	0.8499	3.400	3.320	3.400	3.360	3.400	20,250	3.3995	-2.30%
2015-07-17	0	0.870	0.840	0.870	0.870	0.870	90,000	78,300	0.8700	3.480	3.360	3.480	3.480	3.480	22,500	3.4800	3.57%
2015-07-16	0	0.840	0.750	0.860	0.750	0.840	30,000	24,700	0.8233	3.360	3.000	3.440	3.000	3.360	7,500	3.2933	1.20%
2015-07-15	0	0.830	0.740	0.830	0.830	0.830	72,000	59,760	0.8300	3.320	2.960	3.320	3.320	3.320	18,000	3.3200	1.22%
2015-07-14	0	0.820	0.820	0.830	0.820	0.830	144,000	119,080	0.8269	3.280	3.280	3.320	3.280	3.320	36,000	3.3078	3.80%
2015-07-13	0	0.790	0.790	0.830	0.750	0.850	537,000	420,430	0.7829	3.160	3.160	3.320	3.000	3.400	134,250	3.1317	-8.14%
2015-07-10	0	0.860	0.860	0.870	0.860	0.900	2,080,000	1,791,660	0.8614	3.440	3.440	3.480	3.440	3.600	520,000	3.4455	11.69%
2015-07-09	0	0.770	0.750	0.780	0.520	0.880	789,000	574,300	0.7279	3.080	3.000	3.120	2.080	3.520	197,250	2.9115	30.51%
2015-07-08	0	0.590	0.530	0.590	0.410	0.600	219,000	115,750	0.5285	2.360	2.120	2.360	1.640	2.400	54,750	2.1142	-11.94%
2015-07-07	0	0.670	0.630	0.670	0.600	0.690	1,086,000	723,220	0.6659	2.680	2.520	2.680	2.400	2.760	271,500	2.6638	-5.63%
2015-07-06	0	0.710	0.700	0.710	0.680	0.900	1,182,000	938,950	0.7944	2.840	2.800	2.840	2.720	3.600	295,500	3.1775	-18.39%
2015-07-03	0	0.870	0.790	0.920	0.790	0.970	1,401,000	1,243,850	0.8878	3.480	3.160	3.680	3.160	3.880	350,250	3.5513	-9.37%
2015-07-02	0	0.960	0.960	0.990	0.950	1.020	1,137,000	1,134,380	0.9977	3.840	3.840	3.960	3.800	4.080	284,250	3.9908	-11.93%
2015-06-30	0	1.090	1.090	1.100	1.010	1.090	838,000	892,640	1.0652	4.360	4.360	4.400	4.040	4.360	209,500	4.2608	-0.91%
2015-06-29	0	1.100	1.100	1.130	1.080	1.160	524,000	590,210	1.1264	4.400	4.400	4.520	4.320	4.640	131,000	4.5054	-5.98%
2015-06-26	0	1.170	1.150	1.200	1.070	1.300	3,177,000	3,604,610	1.1346	4.680	4.600	4.800	4.280	5.200	794,250	4.5384	-10.00%
2015-06-25	0	1.300	1.270	1.300	1.180	1.300	428,000	528,960	1.2359	5.200	5.080	5.200	4.720	5.200	107,000	4.9436	9.24%
2015-06-24	0	1.190	1.180	1.190	1.170	1.200	395,000	467,850	1.1844	4.760	4.720	4.760	4.680	4.800	98,750	4.7377	2.59%
2015-06-23	0	1.160	1.160	1.170	1.150	1.160	49,000	56,460	1.1522	4.640	4.640	4.680	4.600	4.640	12,250	4.6090	-1.69%
2015-06-22	0	1.180	1.160	1.180	1.150	1.220	296,900	348,162	1.1727	4.720	4.640	4.720	4.600	4.880	74,225	4.6906	-3.28%
2015-06-19	0	1.220	1.210	1.220	1.160	1.220	47,000	56,310	1.1981	4.880	4.840	4.880	4.640	4.880	11,750	4.7923	-0.81%
2015-06-18	0	1.230	1.180	1.230	1.180	1.250	756,000	925,320	1.2240	4.920	4.720	4.920	4.720	5.000	189,000	4.8959	0.82%
2015-06-17	0	1.220	1.220	1.300	1.220	1.410	591,000	762,700	1.2905	4.880	4.880	5.200	4.880	5.640	147,750	5.1621	-3.94%
2015-06-16	0	1.270	1.270	1.300	1.210	1.300	75,000	94,030	1.2537	5.080	5.080	5.200	4.840	5.200	18,750	5.0149	-2.31%
2015-06-15	0	1.300	1.300	1.370	1.210	1.350	786,000	1,024,780	1.3038	5.200	5.200	5.480	4.840	5.400	196,500	5.2152	0.00%
2015-06-12	0	1.300	1.320	1.350	1.200	1.520	880,000	1,249,740	1.4202	5.200	5.280	5.400	4.800	6.080	220,000	5.6806	-16.67%
2015-06-11	0	1.560	1.500	1.560	1.510	1.590	537,000	834,140	1.5533	6.240	6.000	6.240	6.040	6.360	134,250	6.2133	-0.64%
2015-06-10	0	1.570	1.510	1.580	1.510	1.630	370,000	586,570	1.5853	6.280	6.040	6.320	6.040	6.520	92,500	6.3413	0.00%
2015-06-09	0	1.570	1.510	1.570	1.480	1.640	722,000	1,115,830	1.5455	6.280	6.040	6.280	5.920	6.560	180,500	6.1819	0.64%
2015-06-08	0	1.560	1.560	1.640	1.540	1.930	3,097,000	5,100,460	1.6469	6.240	6.240	6.560	6.160	7.720	774,250	6.5876	4.70%
2015-06-05	0	1.490	1.480	1.510	1.460	1.530	668,000	1,007,540	1.5083	5.960	5.920	6.040	5.840	6.120	167,000	6.0332	2.76%
2015-06-04	0	1.450	1.440	1.500	1.370	1.550	1,213,000	1,732,960	1.4287	5.800	5.760	6.000	5.480	6.200	303,250	5.7146	0.00%
2015-06-03	0	1.450	1.450	1.480	1.420	1.540	1,227,000	1,812,130	1.4769	5.800	5.800	5.920	5.680	6.160	306,750	5.9075	0.00%
2015-06-02	0	1.450	1.450	1.470	1.340	1.580	3,203,000	4,654,950	1.4533	5.800	5.800	5.880	5.360	6.320	800,750	5.8132	-2.68%
2015-06-01	0	1.490	1.510	1.550	1.250	1.550	6,045,000	8,585,810	1.4203	5.960	6.040	6.200	5.000	6.200	1,511,250	5.6813	19.20%
2015-05-29	0	1.250	1.250	1.260	1.210	1.360	2,263,000	2,896,460	1.2799	5.000	5.000	5.040	4.840	5.440	565,750	5.1197	0.00%
2015-05-28	0	1.250	1.210	1.250	1.100	1.340	4,243,000	5,185,100	1.2220	5.000	4.840	5.000	4.400	5.360	1,060,750	4.8881	0.00%
2015-05-27	0	1.250	1.250	1.270	0.900	1.500	20,098,000	25,291,280	1.2584	5.000	5.000	5.080	3.600	6.000	5,024,500	5.0336	43.68%
2015-05-26	0	0.870	0.860	0.920	0.750	0.930	4,284,000	3,582,800	0.8363	3.480	3.440	3.680	3.000	3.720	1,071,000	3.3453	19.18%
2015-05-22	0	0.730	0.740	0.750	0.690	0.740	775,000	549,750	0.7094	2.920	2.960	3.000	2.760	2.960	193,750	2.8374	4.29%
2015-05-21	0	0.700	0.700	0.730	0.690	0.750	712,000	516,890	0.7260	2.800	2.800	2.920	2.760	3.000	178,000	2.9039	2.94%
2015-05-20	0	0.680	0.680	0.690	0.680	0.730	1,011,000	705,910	0.6982	2.720	2.720	2.760	2.720	2.920	252,750	2.7929	-5.56%
2015-05-19	0	0.720	0.710	0.730	0.700	0.770	2,047,000	1,500,620	0.7331	2.880	2.840	2.920	2.800	3.080	511,750	2.9323	2.86%
2015-05-18	0	0.700	0.690	0.700	0.680	0.900	4,436,000	3,424,520	0.7720	2.800	2.760	2.800	2.720	3.600	1,109,000	3.0879	-4.11%
2015-05-15	0	0.730	0.730	0.740	0.710	0.740	827,000	601,190	0.7270	2.920	2.920	2.960	2.840	2.960	206,750	2.9078	-1.35%
2015-05-14	0	0.740	0.740	0.750	0.730	0.780	1,342,000	1,020,940	0.7608	2.960	2.960	3.000	2.920	3.120	335,500	3.0430	-1.33%
2015-05-13	0	0.750	0.750	0.770	0.740	0.790	473,000	357,790	0.7564	3.000	3.000	3.080	2.960	3.160	118,250	3.0257	-1.32%
2015-05-12	0	0.760	0.750	0.760	0.730	0.850	1,740,000	1,350,620	0.7762	3.040	3.000	3.040	2.920	3.400	435,000	3.1049	0.00%
2015-05-11	0	0.760	0.750	0.760	0.710	0.910	7,895,000	6,215,820	0.7873	3.040	3.000	3.040	2.840	3.640	1,973,750	3.1492	-15.56%
2015-05-08	0	0.900	0.900	0.930	0.530	0.940	20,406,000	14,602,390	0.7156	3.600	3.600	3.720	2.120	3.760	5,101,500	2.8624	66.67%
2015-05-07	0	0.540	0.520	0.540	0.520	0.550	760,000	404,230	0.5319	2.160	2.080	2.160	2.080	2.200	190,000	2.1275	1.89%
2015-05-06	0	0.530	0.520	0.530	-	-	0	0	-	2.120	2.080	2.120	-	-	0	-	0.00%
2015-05-05	0	0.530	0.510	0.550	0.530	0.550	486,000	264,330	0.5439	2.120	2.040	2.200	2.120	2.200	121,500	2.1756	-3.64%
2015-05-04	0	0.550	0.530	0.550	0.530	0.580	2,468,000	1,369,870	0.5551	2.200	2.120	2.200	2.120	2.320	617,000	2.2202	7.84%
2015-04-30	0	0.510	0.500	0.520	0.500	0.510	205,000	103,550	0.5051	2.040	2.000	2.080	2.000	2.040	51,250	2.0205	3.03%
2015-04-29	0	0.495	0.495	0.500	0.475	0.500	1,820,000	892,175	0.4902	1.980	1.980	2.000	1.900	2.000	455,000	1.9608	-1.00%
2015-04-28	0	0.500	0.495	0.520	0.490	0.520	1,581,000	787,020	0.4978	2.000	1.980	2.080	1.960	2.080	395,250	1.9912	0.00%
2015-04-27	0	0.500	0.495	0.520	0.500	0.550	662,000	336,810	0.5088	2.000	1.980	2.080	2.000	2.200	165,500	2.0351	2.04%
2015-04-24	0	0.490	0.490	0.500	0.490	0.520	262,000	131,420	0.5016	1.960	1.960	2.000	1.960	2.080	65,500	2.0064	-5.77%
2015-04-23	0	0.520	0.500	0.520	0.500	0.540	122,000	61,190	0.5016	2.080	2.000	2.080	2.000	2.160	30,500	2.0062	1.96%
2015-04-22	0	0.510	0.510	0.530	0.500	0.510	261,000	130,520	0.5001	2.040	2.040	2.120	2.000	2.040	65,250	2.0003	-7.27%
2015-04-21	0	0.550	0.500	0.550	0.570	0.570	52,000	29,640	0.5700	2.200	2.000	2.200	2.280	2.280	13,000	2.2800	11.11%
2015-04-20	0	0.495	0.495	0.500	0.495	0.495	21,000	10,395	0.4950	1.980	1.980	2.000	1.980	1.980	5,250	1.9800	-1.00%
2015-04-17	0	0.500	0.495	0.500	0.500	0.530	26,000	13,630	0.5242	2.000	1.980	2.000	2.000	2.120	6,500	2.0969	-1.96%
2015-04-16	0	0.510	0.500	0.520	0.510	0.510	120,000	61,200	0.5100	2.040	2.000	2.080	2.040	2.040	30,000	2.0400	4.08%
2015-04-15	0	0.490	0.485	0.510	0.485	0.490	243,000	118,620	0.4881	1.960	1.940	2.040	1.940	1.960	60,750	1.9526	-1.01%
2015-04-14	0	0.495	0.495	0.510	0.495	0.495	36,000	17,820	0.4950	1.980	1.980	2.040	1.980	1.980	9,000	1.9800	-1.00%
2015-04-13	0	0.500	0.485	0.500	0.460	0.500	217,000	105,510	0.4862	2.000	1.940	2.000	1.840	2.000	54,250	1.9449	5.26%
2015-04-10	0	0.475	0.475	0.485	0.475	0.480	93,000	44,635	0.4799	1.900	1.900	1.940	1.900	1.920	23,250	1.9198	-1.04%
2015-04-09	0	0.480	0.460	0.490	0.460	0.485	1,196,000	563,325	0.4710	1.920	1.840	1.960	1.840	1.940	299,000	1.8840	4.35%
2015-04-08	0	0.460	0.460	0.465	0.460	0.470	87,000	40,130	0.4613	1.840	1.840	1.860	1.840	1.880	21,750	1.8451	-3.16%
2015-04-02	0	0.475	0.475	0.490	0.475	0.475	1,000	475	0.4750	1.900	1.900	1.960	1.900	1.900	250	1.9000	2.15%
2015-04-01	0	0.465	0.460	0.490	-	-	0	0	-	1.860	1.840	1.960	-	-	0	-	0.00%
2015-03-31	0	0.465	0.465	0.490	0.460	0.460	36,000	16,560	0.4600	1.860	1.860	1.960	1.840	1.840	9,000	1.8400	-3.12%
2015-03-30	0	0.480	0.470	0.480	0.480	0.480	11,000	5,280	0.4800	1.920	1.880	1.920	1.920	1.920	2,750	1.9200	0.00%
2015-03-27	0	0.480	0.475	0.510	-	-	0	0	-	1.920	1.900	2.040	-	-	0	-	0.00%
2015-03-26	0	0.480	0.480	0.510	0.480	0.480	11,000	5,280	0.4800	1.920	1.920	2.040	1.920	1.920	2,750	1.9200	-1.03%
2015-03-25	0	0.485	0.485	0.510	-	-	0	0	-	1.940	1.940	2.040	-	-	0	-	1.04%
2015-03-24	0	0.480	0.480	0.495	0.480	0.480	10,000	4,800	0.4800	1.920	1.920	1.980	1.920	1.920	2,500	1.9200	0.00%
2015-03-23	0	0.480	0.480	0.485	0.460	0.490	166,000	79,690	0.4801	1.920	1.920	1.940	1.840	1.960	41,500	1.9202	-4.00%
2015-03-20	0	0.500	0.495	0.500	0.495	0.500	31,000	15,350	0.4952	2.000	1.980	2.000	1.980	2.000	7,750	1.9806	0.00%
2015-03-19	0	0.500	0.490	0.500	0.500	0.500	1,000	500	0.5000	2.000	1.960	2.000	2.000	2.000	250	2.0000	0.00%
2015-03-18	0	0.500	0.495	0.500	0.500	0.510	470,000	235,040	0.5001	2.000	1.980	2.000	2.000	2.040	117,500	2.0003	-5.66%
2015-03-17	0	0.530	0.520	0.530	0.510	0.540	193,000	101,260	0.5247	2.120	2.080	2.120	2.040	2.160	48,250	2.0987	-3.64%
2015-03-16	0	0.550	0.550	0.570	0.550	0.560	143,000	79,880	0.5586	2.200	2.200	2.280	2.200	2.240	35,750	2.2344	1.85%
2015-03-13	0	0.540	0.530	0.560	0.540	0.560	17,000	9,380	0.5518	2.160	2.120	2.240	2.160	2.240	4,250	2.2071	-3.57%
2015-03-12	0	0.560	0.540	0.560	-	-	0	0	-	2.240	2.160	2.240	-	-	0	-	0.00%
2015-03-11	0	0.560	0.540	0.570	-	-	0	0	-	2.240	2.160	2.280	-	-	0	-	0.00%
2015-03-10	0	0.560	0.550	0.570	0.550	0.580	327,000	182,480	0.5580	2.240	2.200	2.280	2.200	2.320	81,750	2.2322	-8.20%
2015-03-09	0	0.610	0.560	0.610	0.550	0.610	746,000	441,630	0.5920	2.440	2.240	2.440	2.200	2.440	186,500	2.3680	3.39%
2015-03-06	0	0.590	0.550	0.590	0.580	0.590	5,000	2,910	0.5820	2.360	2.200	2.360	2.320	2.360	1,250	2.3280	0.00%
2015-03-05	0	0.590	0.560	0.590	-	-	0	0	-	2.360	2.240	2.360	-	-	0	-	0.00%
2015-03-04	0	0.590	0.560	0.590	0.550	0.590	327,000	187,780	0.5743	2.360	2.240	2.360	2.200	2.360	81,750	2.2970	0.00%
2015-03-03	0	0.590	0.560	0.590	0.520	0.600	414,000	229,110	0.5534	2.360	2.240	2.360	2.080	2.400	103,500	2.2136	0.00%
2015-03-02	0	0.590	0.560	0.590	0.560	0.610	337,000	197,930	0.5873	2.360	2.240	2.360	2.240	2.440	84,250	2.3493	0.00%
2015-02-27	0	0.590	0.560	0.590	0.560	0.590	339,000	196,270	0.5790	2.360	2.240	2.360	2.240	2.360	84,750	2.3159	1.72%
2015-02-26	0	0.580	0.520	0.580	0.510	0.580	664,000	366,310	0.5517	2.320	2.080	2.320	2.040	2.320	166,000	2.2067	11.54%
2015-02-25	0	0.520	0.510	0.520	-	-	0	0	-	2.080	2.040	2.080	-	-	0	-	0.00%
2015-02-24	0	0.520	0.495	0.540	0.520	0.540	4,000	2,100	0.5250	2.080	1.980	2.160	2.080	2.160	1,000	2.1000	-3.70%
2015-02-23	0	0.540	0.485	0.540	-	-	0	0	-	2.160	1.940	2.160	-	-	0	-	0.00%
2015-02-18	0	0.540	0.500	0.540	-	-	0	0	-	2.160	2.000	2.160	-	-	0	-	0.00%
2015-02-17	0	0.540	0.500	0.540	-	-	0	0	-	2.160	2.000	2.160	-	-	0	-	0.00%
2015-02-16	0	0.540	0.510	0.540	-	-	0	0	-	2.160	2.040	2.160	-	-	0	-	0.00%
2015-02-13	0	0.540	0.510	0.540	0.530	0.540	4,000	2,130	0.5325	2.160	2.040	2.160	2.120	2.160	1,000	2.1300	8.00%
2015-02-12	0	0.500	0.500	0.540	0.485	0.500	14,000	6,840	0.4886	2.000	2.000	2.160	1.940	2.000	3,500	1.9543	-7.41%
2015-02-11	0	0.540	0.490	0.540	-	-	0	0	-	2.160	1.960	2.160	-	-	0	-	0.00%
2015-02-10	0	0.540	0.510	0.540	-	-	0	0	-	2.160	2.040	2.160	-	-	0	-	0.00%
2015-02-09	0	0.540	0.510	0.550	-	-	0	0	-	2.160	2.040	2.200	-	-	0	-	0.00%
2015-02-06	0	0.540	0.495	0.540	0.480	0.540	23,000	11,250	0.4891	2.160	1.980	2.160	1.920	2.160	5,750	1.9565	8.00%
2015-02-05	0	0.500	0.500	0.530	-	-	0	0	-	2.000	2.000	2.120	-	-	0	-	0.00%
2015-02-04	0	0.500	0.500	0.530	0.500	0.560	104,000	54,540	0.5244	2.000	2.000	2.120	2.000	2.240	26,000	2.0977	-10.71%
2015-02-03	0	0.560	0.490	0.560	0.485	0.560	264,000	141,790	0.5371	2.240	1.960	2.240	1.940	2.240	66,000	2.1483	7.69%
2015-02-02	0	0.520	0.485	0.520	0.500	0.550	444,000	229,350	0.5166	2.080	1.940	2.080	2.000	2.200	111,000	2.0662	4.00%
2015-01-30	0	0.500	0.475	0.500	0.465	0.500	90,000	43,920	0.4880	2.000	1.900	2.000	1.860	2.000	22,500	1.9520	-3.85%
2015-01-29	0	0.520	0.465	0.520	0.480	0.530	95,000	50,155	0.5279	2.080	1.860	2.080	1.920	2.120	23,750	2.1118	10.64%
2015-01-28	0	0.470	0.425	0.470	0.470	0.470	1,000	470	0.4700	1.880	1.700	1.880	1.880	1.880	250	1.8800	8.05%
2015-01-27	0	0.435	0.435	0.460	-	-	0	0	-	1.740	1.740	1.840	-	-	0	-	1.16%
2015-01-26	0	0.430	0.430	0.455	0.405	0.435	441,000	180,965	0.4104	1.720	1.720	1.820	1.620	1.740	110,250	1.6414	-6.52%
2015-01-23	0	0.460	0.450	0.495	0.460	0.460	20,000	9,200	0.4600	1.840	1.800	1.980	1.840	1.840	5,000	1.8400	-4.17%
2015-01-22	0	0.480	0.470	0.510	-	-	0	0	-	1.920	1.880	2.040	-	-	0	-	0.00%
2015-01-21	0	0.480	0.460	0.520	-	-	0	0	-	1.920	1.840	2.080	-	-	0	-	0.00%
2015-01-20	0	0.480	0.460	0.500	0.480	0.480	8,000	3,840	0.4800	1.920	1.840	2.000	1.920	1.920	2,000	1.9200	0.00%
2015-01-19	0	0.480	0.460	0.480	-	-	0	0	-	1.920	1.840	1.920	-	-	0	-	0.00%
2015-01-16	0	0.480	0.460	0.540	-	-	0	0	-	1.920	1.840	2.160	-	-	0	-	0.00%
2015-01-15	0	0.480	0.465	0.480	0.450	0.480	280,000	133,500	0.4768	1.920	1.860	1.920	1.800	1.920	70,000	1.9071	0.00%
2015-01-14	0	0.480	0.480	0.485	0.475	0.475	1,000	475	0.4750	1.920	1.920	1.940	1.900	1.900	250	1.9000	-3.03%
2015-01-13	0	0.495	0.465	0.500	-	-	0	0	-	1.980	1.860	2.000	-	-	0	-	0.00%
2015-01-12	0	0.495	0.455	0.495	-	-	0	0	-	1.980	1.820	1.980	-	-	0	-	0.00%
2015-01-09	0	0.495	0.465	0.495	-	-	0	0	-	1.980	1.860	1.980	-	-	0	-	0.00%
2015-01-08	0	0.495	0.465	0.495	-	-	0	0	-	1.980	1.860	1.980	-	-	0	-	-1.00%
2015-01-07	0	0.500	0.480	0.520	0.455	0.510	68,000	33,615	0.4943	2.000	1.920	2.080	1.820	2.040	17,000	1.9774	2.04%
2015-01-06	0	0.490	0.455	0.500	-	-	0	0	-	1.960	1.820	2.000	-	-	0	-	0.00%
2015-01-05	0	0.490	0.475	0.550	-	-	0	0	-	1.960	1.900	2.200	-	-	0	-	0.00%
2015-01-02	0	0.490	0.480	0.490	-	-	0	0	-	1.960	1.920	1.960	-	-	0	-	0.00%
2014-12-31	0	0.490	0.475	0.540	-	-	0	0	-	1.960	1.900	2.160	-	-	0	-	0.00%
2014-12-30	0	0.490	0.480	0.540	0.490	0.490	17,000	8,330	0.4900	1.960	1.920	2.160	1.960	1.960	4,250	1.9600	0.00%
2014-12-29	0	0.490	0.475	0.550	-	-	0	0	-	1.960	1.900	2.200	-	-	0	-	0.00%
2014-12-24	0	0.490	0.475	0.520	-	-	0	0	-	1.960	1.900	2.080	-	-	0	-	0.00%
2014-12-23	0	0.490	0.480	0.490	-	-	0	0	-	1.960	1.920	1.960	-	-	0	-	-3.92%
2014-12-22	0	0.510	0.480	0.530	0.490	0.510	600,000	300,000	0.5000	2.040	1.920	2.120	1.960	2.040	150,000	2.0000	4.08%
2014-12-19	0	0.490	0.460	0.520	0.490	0.490	370,000	181,300	0.4900	1.960	1.840	2.080	1.960	1.960	92,500	1.9600	0.00%
2014-12-18	0	0.490	0.460	0.500	-	-	0	0	-	1.960	1.840	2.000	-	-	0	-	0.00%
2014-12-17	0	0.490	0.465	0.500	-	-	0	0	-	1.960	1.860	2.000	-	-	0	-	0.00%
2014-12-16	0	0.490	0.465	0.490	-	-	0	0	-	1.960	1.860	1.960	-	-	0	-	-2.00%
2014-12-15	0	0.500	0.480	0.500	0.460	0.510	13,000	6,280	0.4831	2.000	1.920	2.000	1.840	2.040	3,250	1.9323	0.00%
2014-12-12	0	0.500	0.480	0.500	-	-	0	0	-	2.000	1.920	2.000	-	-	0	-	0.00%
2014-12-11	0	0.500	0.470	0.500	-	-	0	0	-	2.000	1.880	2.000	-	-	0	-	0.00%
2014-12-10	0	0.500	0.485	0.500	0.495	0.500	300,000	149,750	0.4992	2.000	1.940	2.000	1.980	2.000	75,000	1.9967	0.00%
2014-12-09	0	0.500	0.470	0.500	0.450	0.520	389,000	183,020	0.4705	2.000	1.880	2.000	1.800	2.080	97,250	1.8820	-7.41%
2014-12-08	0	0.540	0.520	0.540	0.510	0.550	226,000	117,400	0.5195	2.160	2.080	2.160	2.040	2.200	56,500	2.0779	3.85%
2014-12-05	0	0.520	0.470	0.520	0.520	0.520	1,000	520	0.5200	2.080	1.880	2.080	2.080	2.080	250	2.0800	0.00%
2014-12-04	0	0.520	0.500	0.520	0.485	0.520	525,000	272,715	0.5195	2.080	2.000	2.080	1.940	2.080	131,250	2.0778	1.96%
2014-12-03	0	0.510	0.485	0.510	0.510	0.510	200,000	102,000	0.5100	2.040	1.940	2.040	2.040	2.040	50,000	2.0400	0.00%
2014-12-02	0	0.510	0.470	0.530	-	-	0	0	-	2.040	1.880	2.120	-	-	0	-	0.00%
2014-12-01	0	0.510	0.510	0.520	0.510	0.530	44,000	22,900	0.5205	2.040	2.040	2.080	2.040	2.120	11,000	2.0818	-3.77%
2014-11-28	0	0.530	0.495	0.530	0.445	0.530	941,000	471,205	0.5007	2.120	1.980	2.120	1.780	2.120	235,250	2.0030	16.48%
2014-11-27	0	0.455	0.455	0.495	0.455	0.475	27,000	12,725	0.4713	1.820	1.820	1.980	1.820	1.900	6,750	1.8852	-5.21%
2014-11-26	0	0.480	0.465	0.485	0.475	0.480	524,000	251,410	0.4798	1.920	1.860	1.940	1.900	1.920	131,000	1.9192	0.00%
2014-11-25	0	0.480	0.480	0.485	0.450	0.480	4,295,078	2,016,375	0.4695	1.920	1.920	1.940	1.800	1.920	1,073,770	1.8778	4.35%
2014-11-24	0	0.460	0.460	0.470	0.455	0.480	263,000	122,385	0.4653	1.840	1.840	1.880	1.820	1.920	65,750	1.8614	-5.15%
2014-11-21	0	0.485	0.465	0.490	0.450	0.485	102,000	46,600	0.4569	1.940	1.860	1.960	1.800	1.940	25,500	1.8275	3.19%
2014-11-20	0	0.470	0.465	0.485	0.470	0.470	17,000	7,990	0.4700	1.880	1.860	1.940	1.880	1.880	4,250	1.8800	0.00%
2014-11-19	0	0.470	0.460	0.470	0.480	0.480	16,000	7,680	0.4800	1.880	1.840	1.880	1.920	1.920	4,000	1.9200	-2.08%
2014-11-18	0	0.480	0.475	0.480	0.480	0.480	85,000	40,800	0.4800	1.920	1.900	1.920	1.920	1.920	21,250	1.9200	-4.00%
2014-11-17	0	0.500	0.480	0.510	-	-	0	0	-	2.000	1.920	2.040	-	-	0	-	0.00%
2014-11-14	0	0.500	0.500	0.510	-	-	0	0	-	2.000	2.000	2.040	-	-	0	-	4.17%
2014-11-13	0	0.480	0.480	0.500	0.480	0.480	10,000	4,800	0.4800	1.920	1.920	2.000	1.920	1.920	2,500	1.9200	-5.88%
2014-11-12	0	0.510	0.480	0.510	-	-	0	0	-	2.040	1.920	2.040	-	-	0	-	0.00%
2014-11-11	0	0.510	0.480	0.520	-	-	0	0	-	2.040	1.920	2.080	-	-	0	-	0.00%
2014-11-10	0	0.510	0.480	0.510	0.510	0.510	18,000	9,180	0.5100	2.040	1.920	2.040	2.040	2.040	4,500	2.0400	2.00%
2014-11-07	0	0.500	0.485	0.500	0.480	0.500	11,000	5,300	0.4818	2.000	1.940	2.000	1.920	2.000	2,750	1.9273	0.00%
2014-11-06	0	0.500	0.480	0.500	-	-	0	0	-	2.000	1.920	2.000	-	-	0	-	0.00%
2014-11-05	0	0.500	0.480	0.500	-	-	0	0	-	2.000	1.920	2.000	-	-	0	-	0.00%
2014-11-04	0	0.500	0.485	0.500	0.500	0.500	15,000	7,500	0.5000	2.000	1.940	2.000	2.000	2.000	3,750	2.0000	0.00%
2014-11-03	0	0.500	0.480	0.500	0.480	0.500	139,000	69,330	0.4988	2.000	1.920	2.000	1.920	2.000	34,750	1.9951	-3.85%
2014-10-31	0	0.520	0.485	0.520	0.520	0.530	2,000	1,050	0.5250	2.080	1.940	2.080	2.080	2.120	500	2.1000	4.00%
2014-10-30	0	0.500	0.475	0.500	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2014-10-29	0	0.500	0.485	0.500	-	-	0	0	-	2.000	1.940	2.000	-	-	0	-	0.00%
2014-10-28	0	0.500	0.485	0.500	0.495	0.550	116,000	58,345	0.5030	2.000	1.940	2.000	1.980	2.200	29,000	2.0119	0.00%
2014-10-27	0	0.500	0.485	0.500	-	-	0	0	-	2.000	1.940	2.000	-	-	0	-	0.00%
2014-10-24	0	0.500	0.490	0.500	-	-	0	0	-	2.000	1.960	2.000	-	-	0	-	0.00%
2014-10-23	0	0.500	0.485	0.500	0.495	0.500	358,000	177,720	0.4964	2.000	1.940	2.000	1.980	2.000	89,500	1.9857	0.00%
2014-10-22	0	0.500	0.490	0.500	-	-	0	0	-	2.000	1.960	2.000	-	-	0	-	0.00%
2014-10-21	0	0.500	0.490	0.500	0.510	0.510	255,000	130,050	0.5100	2.000	1.960	2.000	2.040	2.040	63,750	2.0400	-1.96%
2014-10-20	0	0.510	0.485	0.510	0.510	0.510	9,000	4,590	0.5100	2.040	1.940	2.040	2.040	2.040	2,250	2.0400	-1.92%
2014-10-17	0	0.520	0.485	0.520	0.510	0.520	38,000	19,390	0.5103	2.080	1.940	2.080	2.040	2.080	9,500	2.0411	8.33%
2014-10-16	0	0.480	0.480	0.495	0.480	0.500	145,000	71,800	0.4952	1.920	1.920	1.980	1.920	2.000	36,250	1.9807	-4.00%
2014-10-15	0	0.500	0.500	0.510	0.500	0.500	4,000	2,000	0.5000	2.000	2.000	2.040	2.000	2.000	1,000	2.0000	0.00%
2014-10-14	0	0.500	0.500	0.510	0.490	0.510	963,000	483,200	0.5018	2.000	2.000	2.040	1.960	2.040	240,750	2.0071	-1.96%
2014-10-13	0	0.510	0.510	0.520	0.500	0.520	616,000	311,490	0.5057	2.040	2.040	2.080	2.000	2.080	154,000	2.0227	-3.77%
2014-10-10	0	0.530	0.520	0.540	0.510	0.550	11,005,000	5,642,030	0.5127	2.120	2.080	2.160	2.040	2.200	2,751,250	2.0507	-1.85%
2014-10-09	0	0.540	0.540	0.550	0.500	0.560	2,964,000	1,551,310	0.5234	2.160	2.160	2.200	2.000	2.240	741,000	2.0935	-1.82%
2014-10-08	0	0.550	0.540	0.550	0.540	0.560	412,000	224,510	0.5449	2.200	2.160	2.200	2.160	2.240	103,000	2.1797	-1.79%
2014-10-07	0	0.560	0.540	0.570	0.530	0.560	864,000	472,340	0.5467	2.240	2.160	2.280	2.120	2.240	216,000	2.1868	-1.75%
2014-10-06	0	0.570	0.540	0.570	0.540	0.580	1,566,000	868,760	0.5548	2.280	2.160	2.280	2.160	2.320	391,500	2.2191	5.56%
2014-10-03	0	0.540	0.540	0.580	0.540	0.580	866,000	488,800	0.5644	2.160	2.160	2.320	2.160	2.320	216,500	2.2577	-6.90%
2014-09-30	0	0.580	0.530	0.580	0.520	0.590	625,000	343,790	0.5501	2.320	2.120	2.320	2.080	2.360	156,250	2.2003	5.45%
2014-09-29	0	0.550	0.540	0.580	0.520	0.600	629,000	368,070	0.5852	2.200	2.160	2.320	2.080	2.400	157,250	2.3407	-6.78%
2014-09-26	0	0.590	0.580	0.600	0.580	0.590	320,000	186,600	0.5831	2.360	2.320	2.400	2.320	2.360	80,000	2.3325	-1.67%
2014-09-25	0	0.600	0.570	0.600	0.550	0.600	314,000	182,110	0.5800	2.400	2.280	2.400	2.200	2.400	78,500	2.3199	3.45%
2014-09-24	0	0.580	0.550	0.580	0.560	0.580	196,000	110,320	0.5629	2.320	2.200	2.320	2.240	2.320	49,000	2.2514	3.57%
2014-09-23	0	0.560	0.530	0.560	-	-	0	0	-	2.240	2.120	2.240	-	-	0	-	0.00%
2014-09-22	0	0.560	0.520	0.560	0.510	0.560	11,000	5,660	0.5145	2.240	2.080	2.240	2.040	2.240	2,750	2.0582	9.80%
2014-09-19	0	0.510	0.490	0.510	-	-	0	0	-	2.040	1.960	2.040	-	-	0	-	-1.92%
2014-09-18	0	0.520	0.465	0.520	-	-	0	0	-	2.080	1.860	2.080	-	-	0	-	0.00%
2014-09-17	0	0.520	0.510	0.520	0.510	0.520	34,000	17,350	0.5103	2.080	2.040	2.080	2.040	2.080	8,500	2.0412	0.00%
2014-09-16	0	0.520	0.470	0.540	-	-	0	0	-	2.080	1.880	2.160	-	-	0	-	0.00%
2014-09-15	0	0.520	0.485	0.520	0.490	0.530	34,000	17,060	0.5018	2.080	1.940	2.080	1.960	2.120	8,500	2.0071	6.12%
2014-09-12	0	0.490	0.490	0.540	0.490	0.490	21,000	10,290	0.4900	1.960	1.960	2.160	1.960	1.960	5,250	1.9600	0.00%
2014-09-11	0	0.490	0.470	0.510	0.490	0.510	361,000	180,320	0.4995	1.960	1.880	2.040	1.960	2.040	90,250	1.9980	-3.92%
2014-09-10	0	0.510	0.510	0.540	0.500	0.520	40,000	20,410	0.5103	2.040	2.040	2.160	2.000	2.080	10,000	2.0410	-3.77%
2014-09-08	0	0.530	0.500	0.530	0.530	0.530	19,000	10,070	0.5300	2.120	2.000	2.120	2.120	2.120	4,750	2.1200	0.00%
2014-09-05	0	0.530	0.520	0.540	0.530	0.530	3,000	1,590	0.5300	2.120	2.080	2.160	2.120	2.120	750	2.1200	-1.85%
2014-09-04	0	0.540	0.530	0.560	0.540	0.540	2,000	1,080	0.5400	2.160	2.120	2.240	2.160	2.160	500	2.1600	0.00%
2014-09-03	0	0.540	0.530	0.560	-	-	0	0	-	2.160	2.120	2.240	-	-	0	-	0.00%
2014-09-02	0	0.540	0.520	0.540	0.520	0.540	31,000	16,380	0.5284	2.160	2.080	2.160	2.080	2.160	7,750	2.1135	0.00%
2014-09-01	0	0.540	0.540	0.560	0.540	0.540	19,000	10,260	0.5400	2.160	2.160	2.240	2.160	2.160	4,750	2.1600	0.00%
2014-08-29	0	0.540	0.530	0.540	0.540	0.540	268,000	144,720	0.5400	2.160	2.120	2.160	2.160	2.160	67,000	2.1600	0.00%
2014-08-28	0	0.540	0.540	0.560	0.540	0.560	11,000	6,000	0.5455	2.160	2.160	2.240	2.160	2.240	2,750	2.1818	-8.47%
2014-08-27	0	0.590	0.570	0.590	0.590	0.590	5,000	2,950	0.5900	2.360	2.280	2.360	2.360	2.360	1,250	2.3600	1.72%
2014-08-26	0	0.580	0.550	0.580	0.580	0.580	25,000	14,500	0.5800	2.320	2.200	2.320	2.320	2.320	6,250	2.3200	7.41%
2014-08-25	0	0.540	0.540	0.580	0.540	0.540	30,000	16,200	0.5400	2.160	2.160	2.320	2.160	2.160	7,500	2.1600	0.00%
2014-08-22	0	0.540	0.540	0.580	-	-	20,000	11,200	0.5600	2.160	2.160	2.320	-	-	5,000	2.2400	0.00%
2014-08-21	0	0.540	0.540	0.560	0.530	0.570	94,000	52,440	0.5579	2.160	2.160	2.240	2.120	2.280	23,500	2.2315	-10.00%
2014-08-20	0	0.600	0.570	0.600	0.570	0.600	8,000	4,680	0.5850	2.400	2.280	2.400	2.280	2.400	2,000	2.3400	11.11%
2014-08-19	0	0.540	0.540	0.570	-	-	0	0	-	2.160	2.160	2.280	-	-	0	-	1.89%
2014-08-18	0	0.530	0.530	0.570	0.520	0.520	2,000	1,040	0.5200	2.120	2.120	2.280	2.080	2.080	500	2.0800	-3.64%
2014-08-15	0	0.550	0.540	0.580	0.540	0.550	32,000	17,400	0.5438	2.200	2.160	2.320	2.160	2.200	8,000	2.1750	-1.79%
2014-08-14	0	0.560	0.540	0.570	-	-	0	0	-	2.240	2.160	2.280	-	-	0	-	0.00%
2014-08-13	0	0.560	0.540	0.570	-	-	0	0	-	2.240	2.160	2.280	-	-	0	-	0.00%
2014-08-12	0	0.560	0.540	0.560	0.540	0.570	34,000	18,750	0.5515	2.240	2.160	2.240	2.160	2.280	8,500	2.2059	0.00%
2014-08-11	0	0.560	0.540	0.570	0.550	0.560	135,000	75,540	0.5596	2.240	2.160	2.280	2.200	2.240	33,750	2.2382	-1.75%
2014-08-08	0	0.570	0.550	0.570	0.570	0.580	83,000	48,040	0.5788	2.280	2.200	2.280	2.280	2.320	20,750	2.3152	-1.72%
2014-08-07	0	0.580	0.550	0.580	0.570	0.580	3,000	1,720	0.5733	2.320	2.200	2.320	2.280	2.320	750	2.2933	0.00%
2014-08-06	0	0.580	0.550	0.580	0.540	0.610	124,000	69,500	0.5605	2.320	2.200	2.320	2.160	2.440	31,000	2.2419	5.45%
2014-08-05	0	0.550	0.530	0.550	0.530	0.550	603,000	320,510	0.5315	2.200	2.120	2.200	2.120	2.200	150,750	2.1261	-5.17%
2014-08-04	0	0.580	0.560	0.580	-	-	0	0	-	2.320	2.240	2.320	-	-	0	-	0.00%
2014-08-01	0	0.580	0.550	0.580	-	-	0	0	-	2.320	2.200	2.320	-	-	0	-	0.00%
2014-07-31	0	0.580	0.550	0.580	0.540	0.580	14,000	7,800	0.5571	2.320	2.200	2.320	2.160	2.320	3,500	2.2286	0.00%
2014-07-30	0	0.580	0.550	0.580	0.550	0.580	236,000	130,040	0.5510	2.320	2.200	2.320	2.200	2.320	59,000	2.2041	0.00%
2014-07-29	0	0.580	0.550	0.580	0.550	0.580	19,000	10,550	0.5553	2.320	2.200	2.320	2.200	2.320	4,750	2.2211	0.00%
2014-07-28	0	0.580	0.560	0.580	0.550	0.580	25,000	14,090	0.5636	2.320	2.240	2.320	2.200	2.320	6,250	2.2544	0.00%
2014-07-25	0	0.580	0.560	0.580	0.580	0.590	482,000	279,580	0.5800	2.320	2.240	2.320	2.320	2.360	120,500	2.3202	0.00%
2014-07-24	0	0.580	0.570	0.580	0.590	0.600	153,000	90,780	0.5933	2.320	2.280	2.320	2.360	2.400	38,250	2.3733	5.45%
2014-07-23	0	0.550	0.550	0.580	0.530	0.530	20,000	10,600	0.5300	2.200	2.200	2.320	2.120	2.120	5,000	2.1200	-8.33%
2014-07-22	0	0.600	0.550	0.600	0.600	0.600	1,000	600	0.6000	2.400	2.200	2.400	2.400	2.400	250	2.4000	1.69%
2014-07-21	0	0.590	0.520	0.630	-	-	0	0	-	2.360	2.080	2.520	-	-	0	-	0.00%
2014-07-18	0	0.590	0.550	0.610	-	-	0	0	-	2.360	2.200	2.440	-	-	0	-	0.00%
2014-07-17	0	0.590	0.550	0.610	-	-	0	0	-	2.360	2.200	2.440	-	-	0	-	0.00%
2014-07-16	0	0.590	0.560	0.600	-	-	0	0	-	2.360	2.240	2.400	-	-	0	-	0.00%
2014-07-15	0	0.590	0.560	0.600	-	-	0	0	-	2.360	2.240	2.400	-	-	0	-	0.00%
2014-07-14	0	0.590	0.550	0.590	-	-	0	0	-	2.360	2.200	2.360	-	-	0	-	-1.67%
2014-07-11	0	0.600	0.560	0.600	0.600	0.600	23,000	13,800	0.6000	2.400	2.240	2.400	2.400	2.400	5,750	2.4000	0.00%
2014-07-10	0	0.600	0.550	0.600	0.550	0.600	383,000	211,970	0.5534	2.400	2.200	2.400	2.200	2.400	95,750	2.2138	5.26%
2014-07-09	0	0.570	0.560	0.600	0.570	0.570	35,000	19,950	0.5700	2.280	2.240	2.400	2.280	2.280	8,750	2.2800	-6.56%
2014-07-08	0	0.610	0.580	0.610	0.580	0.610	467,000	279,660	0.5988	2.440	2.320	2.440	2.320	2.440	116,750	2.3954	0.00%
2014-07-07	0	0.610	0.580	0.620	0.600	0.620	56,000	33,880	0.6050	2.440	2.320	2.480	2.400	2.480	14,000	2.4200	7.02%
2014-07-04	0	0.570	0.570	0.600	0.550	0.610	38,000	21,460	0.5647	2.280	2.280	2.400	2.200	2.440	9,500	2.2589	-5.00%
2014-07-03	0	0.600	0.600	0.620	0.600	0.640	494,000	301,100	0.6095	2.400	2.400	2.480	2.400	2.560	123,500	2.4381	-11.76%
2014-07-02	0	0.680	0.630	0.680	0.600	0.680	995,000	635,250	0.6384	2.720	2.520	2.720	2.400	2.720	248,750	2.5538	0.00%
2014-06-30	0	0.680	0.660	0.680	0.620	0.700	1,438,000	944,150	0.6566	2.720	2.640	2.720	2.480	2.800	359,500	2.6263	7.94%
2014-06-27	0	0.630	0.600	0.630	0.580	0.630	233,000	141,550	0.6075	2.520	2.400	2.520	2.320	2.520	58,250	2.4300	1.61%
2014-06-26	0	0.620	0.610	0.620	0.580	0.630	867,000	518,810	0.5984	2.480	2.440	2.480	2.320	2.520	216,750	2.3936	5.08%
2014-06-25	0	0.590	0.540	0.590	0.520	0.590	865,000	481,190	0.5563	2.360	2.160	2.360	2.080	2.360	216,250	2.2252	7.27%
2014-06-24	0	0.550	0.530	0.550	0.530	0.560	288,000	154,380	0.5360	2.200	2.120	2.200	2.120	2.240	72,000	2.1442	-5.17%
2014-06-23	0	0.580	0.570	0.580	0.580	0.590	191,000	111,690	0.5848	2.320	2.280	2.320	2.320	2.360	47,750	2.3391	-1.69%
2014-06-20	0	0.590	0.560	0.590	0.530	0.600	318,000	178,890	0.5625	2.360	2.240	2.360	2.120	2.400	79,500	2.2502	0.00%
2014-06-19	0	0.590	0.570	0.590	0.560	0.610	1,031,000	600,840	0.5828	2.360	2.280	2.360	2.240	2.440	257,750	2.3311	5.36%
2014-06-18	0	0.560	0.550	0.560	0.485	0.570	670,000	352,090	0.5255	2.240	2.200	2.240	1.940	2.280	167,500	2.1020	1.82%
2014-06-17	0	0.550	0.465	0.550	0.470	0.550	408,000	207,020	0.5074	2.200	1.860	2.200	1.880	2.200	102,000	2.0296	12.24%
2014-06-16	0	0.490	0.460	0.490	0.480	0.490	106,000	50,940	0.4806	1.960	1.840	1.960	1.920	1.960	26,500	1.9223	2.08%
2014-06-13	0	0.480	0.455	0.480	0.425	0.480	12,000	5,485	0.4571	1.920	1.820	1.920	1.700	1.920	3,000	1.8283	6.67%
2014-06-12	0	0.450	0.450	0.475	0.450	0.480	535,000	246,350	0.4605	1.800	1.800	1.900	1.800	1.920	133,750	1.8419	-3.23%
2014-06-11	0	0.465	0.465	0.480	0.465	0.465	15,000	6,975	0.4650	1.860	1.860	1.920	1.860	1.860	3,750	1.8600	-4.12%
2014-06-10	0	0.485	0.470	0.485	0.475	0.485	104,000	50,410	0.4847	1.940	1.880	1.940	1.900	1.940	26,000	1.9388	-6.73%
2014-06-09	0	0.520	0.450	0.520	0.450	0.520	177,000	87,215	0.4927	2.080	1.800	2.080	1.800	2.080	44,250	1.9710	13.04%
2014-06-06	0	0.460	0.455	0.470	0.455	0.470	185,000	84,965	0.4593	1.840	1.820	1.880	1.820	1.880	46,250	1.8371	-8.00%
2014-06-05	0	0.500	0.470	0.500	-	-	0	0	-	2.000	1.880	2.000	-	-	0	-	0.00%
2014-06-04	0	0.500	0.475	0.500	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2014-06-03	0	0.500	0.475	0.500	0.500	0.500	150,000	75,000	0.5000	2.000	1.900	2.000	2.000	2.000	37,500	2.0000	-3.85%
2014-05-30	0	0.520	0.480	0.520	0.500	0.540	1,234,000	632,980	0.5129	2.080	1.920	2.080	2.000	2.160	308,500	2.0518	-1.89%
2014-05-29	0	0.530	0.510	0.530	-	-	0	0	-	2.120	2.040	2.120	-	-	0	-	0.00%
2014-05-28	0	0.530	0.510	0.530	0.530	0.540	378,000	200,360	0.5301	2.120	2.040	2.120	2.120	2.160	94,500	2.1202	0.00%
2014-05-27	0	0.530	0.500	0.530	0.500	0.540	1,150,000	593,550	0.5161	2.120	2.000	2.120	2.000	2.160	287,500	2.0645	0.00%
2014-05-26	0	0.530	0.495	0.530	0.500	0.530	10,773,000	5,293,450	0.4914	2.120	1.980	2.120	2.000	2.120	2,693,250	1.9655	6.00%
2014-05-23	0	0.500	0.455	0.500	0.500	0.500	181,000	90,500	0.5000	2.000	1.820	2.000	2.000	2.000	45,250	2.0000	0.00%
2014-05-22	0	0.500	0.480	0.500	0.500	0.510	381,000	190,520	0.5001	2.000	1.920	2.000	2.000	2.040	95,250	2.0002	0.00%
2014-05-21	0	0.500	0.470	0.500	0.475	0.500	228,000	112,430	0.4931	2.000	1.880	2.000	1.900	2.000	57,000	1.9725	5.26%
2014-05-20	0	0.475	0.470	0.480	0.460	0.475	80,000	37,225	0.4653	1.900	1.880	1.920	1.840	1.900	20,000	1.8613	3.26%
2014-05-19	0	0.460	0.460	0.480	0.460	0.475	203,000	93,410	0.4601	1.840	1.840	1.920	1.840	1.900	50,750	1.8406	0.00%
2014-05-16	0	0.460	0.455	0.475	0.460	0.475	154,000	71,615	0.4650	1.840	1.820	1.900	1.840	1.900	38,500	1.8601	-4.17%
2014-05-15	0	0.480	0.450	0.480	0.410	0.480	119,000	51,915	0.4363	1.920	1.800	1.920	1.640	1.920	29,750	1.7450	11.63%
2014-05-14	0	0.430	0.420	0.460	-	-	0	0	-	1.720	1.680	1.840	-	-	0	-	0.00%
2014-05-13	0	0.430	0.430	0.450	0.425	0.430	10,000	4,265	0.4265	1.720	1.720	1.800	1.700	1.720	2,500	1.7060	-4.44%
2014-05-12	0	0.450	0.430	0.450	-	-	0	0	-	1.800	1.720	1.800	-	-	0	-	0.00%
2014-05-09	0	0.450	0.420	0.450	-	-	0	0	-	1.800	1.680	1.800	-	-	0	-	0.00%
2014-05-08	0	0.450	0.435	0.450	-	-	0	0	-	1.800	1.740	1.800	-	-	0	-	0.00%
2014-05-07	0	0.450	0.415	0.455	-	-	0	0	-	1.800	1.660	1.820	-	-	0	-	0.00%
2014-05-05	0	0.450	0.435	0.465	-	-	0	0	-	1.800	1.740	1.860	-	-	0	-	0.00%
2014-05-02	0	0.450	0.445	0.455	-	-	0	0	-	1.800	1.780	1.820	-	-	0	-	0.00%
2014-04-30	0	0.450	0.430	0.450	0.410	0.450	88,000	38,330	0.4356	1.800	1.720	1.800	1.640	1.800	22,000	1.7423	4.65%
2014-04-29	0	0.430	0.420	0.430	0.410	0.435	273,000	114,760	0.4204	1.720	1.680	1.720	1.640	1.740	68,250	1.6815	-6.52%
2014-04-28	0	0.460	0.435	0.490	0.460	0.460	30,000	13,800	0.4600	1.840	1.740	1.960	1.840	1.840	7,500	1.8400	0.00%
2014-04-25	0	0.460	0.450	0.460	0.460	0.460	56,000	25,760	0.4600	1.840	1.800	1.840	1.840	1.840	14,000	1.8400	-7.07%
2014-04-24	0	0.495	0.460	0.495	-	-	0	0	-	1.980	1.840	1.980	-	-	0	-	0.00%
2014-04-23	0	0.495	0.465	0.495	0.430	0.500	6,000	2,650	0.4417	1.980	1.860	1.980	1.720	2.000	1,500	1.7667	7.61%
2014-04-22	0	0.460	0.460	0.490	0.460	0.490	6,000	2,910	0.4850	1.840	1.840	1.960	1.840	1.960	1,500	1.9400	-6.12%
2014-04-17	0	0.490	0.420	0.490	0.490	0.490	10,000	4,900	0.4900	1.960	1.680	1.960	1.960	1.960	2,500	1.9600	0.00%
2014-04-16	0	0.490	0.440	0.500	-	-	0	0	-	1.960	1.760	2.000	-	-	0	-	0.00%
2014-04-15	0	0.490	0.445	0.490	-	-	0	0	-	1.960	1.780	1.960	-	-	0	-	0.00%
2014-04-14	0	0.490	0.440	0.490	-	-	0	0	-	1.960	1.760	1.960	-	-	0	-	-1.01%
2014-04-11	0	0.495	0.475	0.495	-	-	0	0	-	1.980	1.900	1.980	-	-	0	-	0.00%
2014-04-10	0	0.495	0.470	0.495	-	-	0	0	-	1.980	1.880	1.980	-	-	0	-	-1.00%
2014-04-09	0	0.500	0.475	0.500	0.490	0.500	19,000	9,320	0.4905	2.000	1.900	2.000	1.960	2.000	4,750	1.9621	2.04%
2014-04-08	0	0.490	0.475	0.490	-	-	0	0	-	1.960	1.900	1.960	-	-	0	-	0.00%
2014-04-07	0	0.490	0.470	0.490	-	-	0	0	-	1.960	1.880	1.960	-	-	0	-	-1.01%
2014-04-04	0	0.495	0.485	0.495	0.490	0.500	280,000	138,310	0.4940	1.980	1.940	1.980	1.960	2.000	70,000	1.9759	0.00%
2014-04-03	0	0.495	0.480	0.495	0.470	0.500	1,140,000	561,420	0.4925	1.980	1.920	1.980	1.880	2.000	285,000	1.9699	4.21%
2014-04-02	0	0.475	0.465	0.475	0.455	0.475	398,000	186,955	0.4697	1.900	1.860	1.900	1.820	1.900	99,500	1.8789	3.26%
2014-04-01	0	0.460	0.410	0.490	0.415	0.460	196,000	85,600	0.4367	1.840	1.640	1.960	1.660	1.840	49,000	1.7469	6.98%
2014-03-31	0	0.430	0.410	0.430	0.405	0.430	11,000	4,590	0.4173	1.720	1.640	1.720	1.620	1.720	2,750	1.6691	4.88%
2014-03-28	0	0.410	0.410	0.420	0.405	0.420	319,000	131,195	0.4113	1.640	1.640	1.680	1.620	1.680	79,750	1.6451	-6.82%
2014-03-27	0	0.440	0.420	0.440	0.415	0.445	149,000	64,425	0.4324	1.760	1.680	1.760	1.660	1.780	37,250	1.7295	0.00%
2014-03-26	0	0.440	0.420	0.440	-	-	0	0	-	1.760	1.680	1.760	-	-	0	-	0.00%
2014-03-25	0	0.440	0.425	0.445	-	-	0	0	-	1.760	1.700	1.780	-	-	0	-	0.00%
2014-03-24	0	0.440	0.435	0.445	0.430	0.440	103,000	44,770	0.4347	1.760	1.740	1.780	1.720	1.760	25,750	1.7386	-3.30%
2014-03-21	0	0.455	0.425	0.460	-	-	0	0	-	1.820	1.700	1.840	-	-	0	-	0.00%
2014-03-20	0	0.455	0.430	0.455	-	-	0	0	-	1.820	1.720	1.820	-	-	0	-	0.00%
2014-03-19	0	0.455	0.435	0.455	0.455	0.455	9,000	4,095	0.4550	1.820	1.740	1.820	1.820	1.820	2,250	1.8200	1.11%
2014-03-18	0	0.450	0.420	0.450	0.420	0.450	100,000	43,970	0.4397	1.800	1.680	1.800	1.680	1.800	25,000	1.7588	4.65%
2014-03-17	0	0.430	0.425	0.435	0.415	0.430	340,000	143,420	0.4218	1.720	1.700	1.740	1.660	1.720	85,000	1.6873	-5.49%
2014-03-14	0	0.455	0.435	0.455	-	-	0	0	-	1.820	1.740	1.820	-	-	0	-	-1.09%
2014-03-13	0	0.460	0.450	0.460	0.430	0.460	551,000	242,320	0.4398	1.840	1.800	1.840	1.720	1.840	137,750	1.7591	0.00%
2014-03-12	0	0.460	0.430	0.460	0.425	0.460	875,000	385,075	0.4401	1.840	1.720	1.840	1.700	1.840	218,750	1.7603	0.00%
2014-03-11	0	0.460	0.435	0.460	-	-	0	0	-	1.840	1.740	1.840	-	-	0	-	-1.08%
2014-03-10	0	0.465	0.455	0.465	0.470	0.470	10,000	4,700	0.4700	1.860	1.820	1.860	1.880	1.880	2,500	1.8800	2.20%
2014-03-07	0	0.455	0.455	0.485	0.420	0.465	160,000	70,810	0.4426	1.820	1.820	1.940	1.680	1.860	40,000	1.7703	-7.14%
2014-03-06	0	0.490	0.460	0.495	-	-	0	0	-	1.960	1.840	1.980	-	-	0	-	0.00%
2014-03-05	0	0.490	0.475	0.490	-	-	0	0	-	1.960	1.900	1.960	-	-	0	-	0.00%
2014-03-04	0	0.490	0.480	0.495	-	-	0	0	-	1.960	1.920	1.980	-	-	0	-	0.00%
2014-03-03	0	0.490	0.480	0.495	-	-	0	0	-	1.960	1.920	1.980	-	-	0	-	0.00%
2014-02-28	0	0.490	0.490	0.510	0.485	0.485	1,000	485	0.4850	1.960	1.960	2.040	1.940	1.940	250	1.9400	0.00%
2014-02-27	0	0.490	0.485	0.510	0.490	0.490	10,000	4,900	0.4900	1.960	1.940	2.040	1.960	1.960	2,500	1.9600	0.00%
2014-02-26	0	0.490	0.490	0.495	-	-	0	0	-	1.960	1.960	1.980	-	-	0	-	0.00%
2014-02-25	0	0.490	0.485	0.500	0.490	0.490	56,000	27,440	0.4900	1.960	1.940	2.000	1.960	1.960	14,000	1.9600	-1.01%
2014-02-24	0	0.495	0.490	0.520	-	-	0	0	-	1.980	1.960	2.080	-	-	0	-	0.00%
2014-02-21	0	0.495	0.495	0.510	0.490	0.490	10,000	4,900	0.4900	1.980	1.980	2.040	1.960	1.960	2,500	1.9600	-1.00%
2014-02-20	0	0.500	0.490	0.510	-	-	0	0	-	2.000	1.960	2.040	-	-	0	-	0.00%
2014-02-19	0	0.500	0.490	0.500	-	-	0	0	-	2.000	1.960	2.000	-	-	0	-	0.00%
2014-02-18	0	0.500	0.495	0.500	0.500	0.520	422,000	211,100	0.5002	2.000	1.980	2.000	2.000	2.080	105,500	2.0009	-7.41%
2014-02-17	0	0.540	0.510	0.540	0.500	0.550	97,000	51,790	0.5339	2.160	2.040	2.160	2.000	2.200	24,250	2.1357	8.00%
2014-02-14	0	0.500	0.490	0.530	0.490	0.520	340,000	170,040	0.5001	2.000	1.960	2.120	1.960	2.080	85,000	2.0005	0.00%
2014-02-13	0	0.500	0.550	0.560	0.495	0.550	1,164,000	588,875	0.5059	2.000	2.200	2.240	1.980	2.200	291,000	2.0236	-3.85%
2014-02-12	0	0.520	0.520	0.540	0.520	0.530	164,303	86,351	0.5256	2.080	2.080	2.160	2.080	2.120	41,076	2.1022	-8.77%
2014-02-11	0	0.570	0.500	0.570	0.500	0.570	2,877,000	1,522,320	0.5291	2.280	2.000	2.280	2.000	2.280	719,250	2.1165	0.00%
2014-02-10	0	0.570	0.485	0.570	0.560	0.570	6,000	3,400	0.5667	2.280	1.940	2.280	2.240	2.280	1,500	2.2667	3.64%
2014-02-07	0	0.550	0.485	0.580	-	-	0	0	-	2.200	1.940	2.320	-	-	0	-	0.00%
2014-02-06	0	0.550	0.500	0.550	-	-	0	0	-	2.200	2.000	2.200	-	-	0	-	-1.79%
2014-02-05	0	0.560	0.500	0.560	0.510	0.560	698,000	385,700	0.5526	2.240	2.000	2.240	2.040	2.240	174,500	2.2103	1.82%
2014-02-04	0	0.550	0.490	0.550	0.550	0.550	2,000	1,100	0.5500	2.200	1.960	2.200	2.200	2.200	500	2.2000	1.85%
2014-01-30	0	0.540	0.495	0.540	-	-	0	0	-	2.160	1.980	2.160	-	-	0	-	-1.82%
2014-01-29	0	0.550	0.465	0.550	0.540	0.570	24,000	12,990	0.5413	2.200	1.860	2.200	2.160	2.280	6,000	2.1650	1.85%
2014-01-28	0	0.540	0.510	0.550	-	-	0	0	-	2.160	2.040	2.200	-	-	0	-	0.00%
2014-01-27	0	0.540	0.495	0.540	-	-	0	0	-	2.160	1.980	2.160	-	-	0	-	0.00%
2014-01-24	0	0.540	0.510	0.540	0.500	0.590	1,574,000	822,430	0.5225	2.160	2.040	2.160	2.000	2.360	393,500	2.0900	8.00%
2014-01-23	0	0.500	0.495	0.540	0.470	0.540	114,000	56,920	0.4993	2.000	1.980	2.160	1.880	2.160	28,500	1.9972	0.00%
2014-01-22	0	0.500	0.465	0.500	0.495	0.500	17,000	8,420	0.4953	2.000	1.860	2.000	1.980	2.000	4,250	1.9812	1.01%
2014-01-21	0	0.495	0.465	0.500	0.480	0.500	61,000	30,010	0.4920	1.980	1.860	2.000	1.920	2.000	15,250	1.9679	3.13%
2014-01-20	0	0.480	0.435	0.480	-	-	0	0	-	1.920	1.740	1.920	-	-	0	-	0.00%
2014-01-17	0	0.480	0.440	0.480	0.400	0.480	92,000	43,670	0.4747	1.920	1.760	1.920	1.600	1.920	23,000	1.8987	1.05%
2014-01-16	0	0.475	0.460	0.480	0.450	0.475	45,000	20,330	0.4518	1.900	1.840	1.920	1.800	1.900	11,250	1.8071	5.56%
2014-01-15	0	0.450	0.445	0.450	0.450	0.450	2,000	900	0.4500	1.800	1.780	1.800	1.800	1.800	500	1.8000	-1.10%
2014-01-14	0	0.455	0.455	0.480	-	-	0	0	-	1.820	1.820	1.920	-	-	0	-	0.00%
2014-01-13	0	0.455	0.445	0.480	-	-	0	0	-	1.820	1.780	1.920	-	-	0	-	0.00%
2014-01-10	0	0.455	0.455	0.480	-	-	0	0	-	1.820	1.820	1.920	-	-	0	-	0.00%
2014-01-09	0	0.455	0.455	0.490	0.455	0.475	55,000	25,155	0.4574	1.820	1.820	1.960	1.820	1.900	13,750	1.8295	-8.08%
2014-01-08	0	0.495	0.475	0.495	-	-	0	0	-	1.980	1.900	1.980	-	-	0	-	0.00%
2014-01-07	0	0.495	0.480	0.495	-	-	0	0	-	1.980	1.920	1.980	-	-	0	-	0.00%
2014-01-06	0	0.495	0.465	0.495	-	-	0	0	-	1.980	1.860	1.980	-	-	0	-	0.00%
2014-01-03	0	0.495	0.470	0.495	0.495	0.495	40,000	19,800	0.4950	1.980	1.880	1.980	1.980	1.980	10,000	1.9800	1.02%
2014-01-02	0	0.490	0.455	0.490	0.455	0.490	120,000	58,150	0.4846	1.960	1.820	1.960	1.820	1.960	30,000	1.9383	4.26%
2013-12-31	0	0.470	0.455	0.480	-	-	0	0	-	1.880	1.820	1.920	-	-	0	-	0.00%
2013-12-30	0	0.470	0.455	0.500	-	-	0	0	-	1.880	1.820	2.000	-	-	0	-	0.00%
2013-12-27	0	0.470	0.450	0.495	-	-	0	0	-	1.880	1.800	1.980	-	-	0	-	0.00%
2013-12-24	0	0.470	0.450	0.485	-	-	0	0	-	1.880	1.800	1.940	-	-	0	-	0.00%
2013-12-23	0	0.470	0.450	0.485	-	-	0	0	-	1.880	1.800	1.940	-	-	0	-	0.00%
2013-12-20	0	0.470	0.450	0.490	-	-	0	0	-	1.880	1.800	1.960	-	-	0	-	0.00%
2013-12-19	0	0.470	0.455	0.490	-	-	0	0	-	1.880	1.820	1.960	-	-	0	-	0.00%
2013-12-18	0	0.470	0.455	0.490	-	-	14,000	6,580	0.4700	1.880	1.820	1.960	-	-	3,500	1.8800	0.00%
2013-12-17	0	0.470	0.465	0.470	0.470	0.475	58,000	27,280	0.4703	1.880	1.860	1.880	1.880	1.900	14,500	1.8814	-2.08%
2013-12-16	0	0.480	0.470	0.480	0.480	0.480	14,000	6,720	0.4800	1.920	1.880	1.920	1.920	1.920	3,500	1.9200	0.00%
2013-12-13	0	0.480	0.480	0.500	0.480	0.480	49,000	23,520	0.4800	1.920	1.920	2.000	1.920	1.920	12,250	1.9200	0.00%
2013-12-12	0	0.480	0.480	0.495	0.480	0.480	1,000	480	0.4800	1.920	1.920	1.980	1.920	1.920	250	1.9200	-1.03%
2013-12-11	0	0.485	0.485	0.490	0.480	0.490	119,000	57,280	0.4813	1.940	1.940	1.960	1.920	1.960	29,750	1.9254	-4.90%
2013-12-10	0	0.510	0.480	0.510	0.500	0.510	92,000	46,420	0.5046	2.040	1.920	2.040	2.000	2.040	23,000	2.0183	0.00%
2013-12-09	0	0.510	0.490	0.510	0.500	0.510	176,000	88,260	0.5015	2.040	1.960	2.040	2.000	2.040	44,000	2.0059	4.08%
2013-12-06	0	0.490	0.490	0.500	0.490	0.490	3,000	1,470	0.4900	1.960	1.960	2.000	1.960	1.960	750	1.9600	-2.00%
2013-12-05	0	0.500	0.490	0.500	0.500	0.500	374,000	187,000	0.5000	2.000	1.960	2.000	2.000	2.000	93,500	2.0000	0.00%
2013-12-04	0	0.500	0.500	0.510	0.490	0.510	76,000	38,085	0.5011	2.000	2.000	2.040	1.960	2.040	19,000	2.0045	-1.96%
2013-12-03	0	0.510	0.500	0.510	0.490	0.510	265,000	133,205	0.5027	2.040	2.000	2.040	1.960	2.040	66,250	2.0106	0.00%
2013-12-02	0	0.510	0.500	0.520	0.500	0.530	818,000	416,190	0.5088	2.040	2.000	2.080	2.000	2.120	204,500	2.0352	-7.27%
2013-11-29	0	0.550	0.540	0.550	0.550	0.570	50,000	28,100	0.5620	2.200	2.160	2.200	2.200	2.280	12,500	2.2480	-1.79%
2013-11-28	0	0.560	0.560	0.580	0.550	0.590	200,000	111,460	0.5573	2.240	2.240	2.320	2.200	2.360	50,000	2.2292	-11.11%
2013-11-27	0	0.630	0.600	0.630	0.560	0.630	1,410,000	819,310	0.5811	2.520	2.400	2.520	2.240	2.520	352,500	2.3243	1.61%
2013-11-26	0	0.620	0.630	0.640	0.550	0.760	5,998,000	3,696,250	0.6162	2.480	2.520	2.560	2.200	3.040	1,499,500	2.4650	12.73%
2013-11-25	0	0.550	0.500	0.550	0.465	0.580	1,498,000	792,880	0.5293	2.200	2.000	2.200	1.860	2.320	374,500	2.1172	10.00%
2013-11-22	0	0.500	0.475	0.500	0.510	0.510	10,000	5,100	0.5100	2.000	1.900	2.000	2.040	2.040	2,500	2.0400	0.00%
2013-11-21	0	0.500	0.480	0.510	-	-	0	0	-	2.000	1.920	2.040	-	-	0	-	0.00%
2013-11-20	0	0.500	0.480	0.500	0.470	0.510	120,000	58,170	0.4848	2.000	1.920	2.000	1.880	2.040	30,000	1.9390	7.53%
2013-11-19	0	0.465	0.465	0.480	0.465	0.465	100,000	46,890	0.4689	1.860	1.860	1.920	1.860	1.860	25,000	1.8756	-7.00%
2013-11-18	0	0.500	0.480	0.500	0.500	0.500	14,000	7,000	0.5000	2.000	1.920	2.000	2.000	2.000	3,500	2.0000	1.01%
2013-11-15	0	0.495	0.470	0.500	-	-	0	0	-	1.980	1.880	2.000	-	-	0	-	0.00%
2013-11-14	0	0.495	0.465	0.500	-	-	0	0	-	1.980	1.860	2.000	-	-	0	-	0.00%
2013-11-13	0	0.495	0.470	0.500	-	-	0	0	-	1.980	1.880	2.000	-	-	0	-	0.00%
2013-11-12	0	0.495	0.480	0.500	-	-	0	0	-	1.980	1.920	2.000	-	-	0	-	0.00%
2013-11-11	0	0.495	0.480	0.500	-	-	0	0	-	1.980	1.920	2.000	-	-	0	-	0.00%
2013-11-08	0	0.495	0.490	0.500	0.495	0.520	228,000	118,310	0.5189	1.980	1.960	2.000	1.980	2.080	57,000	2.0756	3.13%
2013-11-07	0	0.480	0.480	0.500	0.480	0.520	286,000	141,215	0.4938	1.920	1.920	2.000	1.920	2.080	71,500	1.9750	-7.69%
2013-11-06	0	0.520	0.500	0.530	0.480	0.520	18,000	9,130	0.5072	2.080	2.000	2.120	1.920	2.080	4,500	2.0289	-3.70%
2013-11-05	0	0.540	0.500	0.560	0.540	0.540	12,000	6,480	0.5400	2.160	2.000	2.240	2.160	2.160	3,000	2.1600	0.00%
2013-11-04	0	0.540	0.530	0.580	0.540	0.540	14,000	7,560	0.5400	2.160	2.120	2.320	2.160	2.160	3,500	2.1600	-1.82%
2013-11-01	0	0.550	0.550	0.570	-	-	0	0	-	2.200	2.200	2.280	-	-	0	-	1.85%
2013-10-31	0	0.540	0.540	0.570	0.540	0.570	803,000	436,720	0.5439	2.160	2.160	2.280	2.160	2.280	200,750	2.1754	-1.82%
2013-10-30	0	0.550	0.540	0.570	0.550	0.570	48,000	26,560	0.5533	2.200	2.160	2.280	2.200	2.280	12,000	2.2133	-3.51%
2013-10-29	0	0.570	0.560	0.620	-	-	0	0	-	2.280	2.240	2.480	-	-	0	-	0.00%
2013-10-28	0	0.570	0.560	0.570	0.570	0.570	61,000	34,770	0.5700	2.280	2.240	2.280	2.280	2.280	15,250	2.2800	0.00%
2013-10-25	0	0.570	0.570	0.610	-	-	0	0	-	2.280	2.280	2.440	-	-	0	-	0.00%
2013-10-24	0	0.570	0.570	0.610	-	-	0	0	-	2.280	2.280	2.440	-	-	0	-	0.00%
2013-10-23	0	0.570	0.570	0.620	0.570	0.580	6,000	3,430	0.5717	2.280	2.280	2.480	2.280	2.320	1,500	2.2867	-6.56%
2013-10-22	0	0.610	0.570	0.620	-	-	0	0	-	2.440	2.280	2.480	-	-	0	-	0.00%
2013-10-21	0	0.610	0.580	0.610	-	-	0	0	-	2.440	2.320	2.440	-	-	0	-	0.00%
2013-10-18	0	0.610	0.570	0.610	-	-	0	0	-	2.440	2.280	2.440	-	-	0	-	-1.61%
2013-10-17	0	0.620	0.580	0.620	-	-	0	0	-	2.480	2.320	2.480	-	-	0	-	0.00%
2013-10-16	0	0.620	0.590	0.620	0.570	0.630	340,000	208,800	0.6141	2.480	2.360	2.480	2.280	2.520	85,000	2.4565	8.77%
2013-10-15	0	0.570	0.560	0.570	-	-	0	0	-	2.280	2.240	2.280	-	-	0	-	0.00%
2013-10-11	0	0.570	0.570	0.590	-	-	0	0	-	2.280	2.280	2.360	-	-	0	-	0.00%
2013-10-10	0	0.570	0.570	0.590	-	-	0	0	-	2.280	2.280	2.360	-	-	0	-	1.79%
2013-10-09	0	0.560	0.560	0.590	-	-	0	0	-	2.240	2.240	2.360	-	-	0	-	0.00%
2013-10-08	0	0.560	0.590	0.600	0.560	0.560	10,000	5,600	0.5600	2.240	2.360	2.400	2.240	2.240	2,500	2.2400	-3.45%
2013-10-07	0	0.580	0.570	0.590	0.560	0.580	21,000	11,800	0.5619	2.320	2.280	2.360	2.240	2.320	5,250	2.2476	3.57%
2013-10-04	0	0.560	0.560	0.590	0.560	0.600	126,000	71,160	0.5648	2.240	2.240	2.360	2.240	2.400	31,500	2.2590	-6.67%
2013-10-03	0	0.600	0.580	0.600	-	-	0	0	-	2.400	2.320	2.400	-	-	0	-	0.00%
2013-10-02	0	0.600	0.560	0.600	-	-	0	0	-	2.400	2.240	2.400	-	-	0	-	0.00%
2013-09-30	1	-	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
2013-09-27	0	0.600	0.580	0.600	0.600	0.600	22,000	13,200	0.6000	2.400	2.320	2.400	2.400	2.400	5,500	2.4000	0.00%
2013-09-26	0	0.600	0.570	0.600	0.570	0.610	259,000	155,460	0.6002	2.400	2.280	2.400	2.280	2.440	64,750	2.4009	7.14%
2013-09-25	0	0.560	0.560	0.600	-	-	0	0	-	2.240	2.240	2.400	-	-	0	-	0.00%
2013-09-24	0	0.560	0.560	0.600	0.560	0.560	40,000	22,400	0.5600	2.240	2.240	2.400	2.240	2.240	10,000	2.2400	-5.08%
2013-09-23	0	0.590	0.560	0.590	-	-	0	0	-	2.360	2.240	2.360	-	-	0	-	-1.67%
2013-09-19	0	0.600	0.550	0.610	-	-	0	0	-	2.400	2.200	2.440	-	-	0	-	0.00%
2013-09-18	0	0.600	0.560	0.610	-	-	0	0	-	2.400	2.240	2.440	-	-	0	-	0.00%
2013-09-17	0	0.600	0.570	0.600	0.560	0.610	27,000	15,470	0.5730	2.400	2.280	2.400	2.240	2.440	6,750	2.2919	7.14%
2013-09-16	0	0.560	0.560	0.610	0.560	0.560	1,000	560	0.5600	2.240	2.240	2.440	2.240	2.240	250	2.2400	-8.20%
2013-09-13	0	0.610	0.560	0.610	0.540	0.610	93,000	51,180	0.5503	2.440	2.240	2.440	2.160	2.440	23,250	2.2013	7.02%
2013-09-12	0	0.570	0.570	0.600	-	-	10,000	5,700	0.5700	2.280	2.280	2.400	-	-	2,500	2.2800	0.00%
2013-09-11	0	0.570	0.570	0.590	0.550	0.600	75,000	43,030	0.5737	2.280	2.280	2.360	2.200	2.400	18,750	2.2949	-5.00%
2013-09-10	0	0.600	0.590	0.600	-	-	0	0	-	2.400	2.360	2.400	-	-	0	-	0.00%
2013-09-09	0	0.600	0.600	0.610	0.600	0.610	160,000	96,500	0.6031	2.400	2.400	2.440	2.400	2.440	40,000	2.4125	-1.64%
2013-09-06	0	0.610	0.580	0.610	0.610	0.610	20,000	12,200	0.6100	2.440	2.320	2.440	2.440	2.440	5,000	2.4400	0.00%
2013-09-05	0	0.610	0.600	0.610	0.570	0.610	117,000	70,050	0.5987	2.440	2.400	2.440	2.280	2.440	29,250	2.3949	7.02%
2013-09-04	0	0.570	0.570	0.600	-	-	0	0	-	2.280	2.280	2.400	-	-	0	-	0.00%
2013-09-03	0	0.570	0.570	0.600	0.570	0.580	45,000	25,750	0.5722	2.280	2.280	2.400	2.280	2.320	11,250	2.2889	-1.72%
2013-09-02	0	0.580	0.580	0.600	0.580	0.600	34,000	19,930	0.5862	2.320	2.320	2.400	2.320	2.400	8,500	2.3447	-3.33%
2013-08-30	0	0.600	0.590	0.600	0.600	0.600	84,000	50,400	0.6000	2.400	2.360	2.400	2.400	2.400	21,000	2.4000	-3.23%
2013-08-29	0	0.620	0.620	0.630	0.620	0.620	4,000	2,480	0.6200	2.480	2.480	2.520	2.480	2.480	1,000	2.4800	-1.59%
2013-08-28	0	0.630	0.620	0.630	0.630	0.660	23,000	15,120	0.6574	2.520	2.480	2.520	2.520	2.640	5,750	2.6296	5.00%
2013-08-27	0	0.600	0.600	0.650	-	-	0	0	-	2.400	2.400	2.600	-	-	0	-	0.00%
2013-08-26	0	0.600	0.600	0.620	0.600	0.640	134,000	83,820	0.6255	2.400	2.400	2.480	2.400	2.560	33,500	2.5021	-7.69%
2013-08-23	0	0.650	0.640	0.650	0.630	0.650	103,000	66,890	0.6494	2.600	2.560	2.600	2.520	2.600	25,750	2.5977	0.00%
2013-08-22	0	0.650	0.640	0.650	0.650	0.650	68,000	44,200	0.6500	2.600	2.560	2.600	2.600	2.600	17,000	2.6000	-4.41%
2013-08-21	0	0.680	0.650	0.680	0.640	0.680	213,000	141,920	0.6663	2.720	2.600	2.720	2.560	2.720	53,250	2.6652	0.00%
2013-08-20	0	0.680	0.680	0.690	0.680	0.710	280,000	197,910	0.7068	2.720	2.720	2.760	2.720	2.840	70,000	2.8273	-5.56%
2013-08-19	0	0.720	0.700	0.720	0.640	0.750	3,437,000	2,453,040	0.7137	2.880	2.800	2.880	2.560	3.000	859,250	2.8549	4.35%
2013-08-16	0	0.690	0.640	0.690	0.690	0.700	220,000	152,930	0.6951	2.760	2.560	2.760	2.760	2.800	55,000	2.7805	0.00%
2013-08-15	0	0.690	0.640	0.690	-	-	0	0	-	2.760	2.560	2.760	-	-	0	-	0.00%
2013-08-13	0	0.690	0.640	0.690	0.600	0.700	3,263,000	2,252,280	0.6902	2.760	2.560	2.760	2.400	2.800	815,750	2.7610	1.47%
2013-08-12	0	0.680	0.620	0.680	0.680	0.680	100,000	68,000	0.6800	2.720	2.480	2.720	2.720	2.720	25,000	2.7200	0.00%
2013-08-09	0	0.680	0.630	0.680	0.680	0.680	200,000	136,000	0.6800	2.720	2.520	2.720	2.720	2.720	50,000	2.7200	0.00%
2013-08-08	0	0.680	0.630	0.680	0.660	0.700	1,112,000	769,520	0.6920	2.720	2.520	2.720	2.640	2.800	278,000	2.7681	3.03%
2013-08-07	0	0.660	0.620	0.660	-	-	0	0	-	2.640	2.480	2.640	-	-	0	-	0.00%
2013-08-06	0	0.660	0.630	0.660	0.660	0.660	50,000	33,000	0.6600	2.640	2.520	2.640	2.640	2.640	12,500	2.6400	0.00%
2013-08-05	0	0.660	0.630	0.660	-	-	0	0	-	2.640	2.520	2.640	-	-	0	-	0.00%
2013-08-02	0	0.660	0.640	0.670	0.630	0.680	1,419,000	944,560	0.6657	2.640	2.560	2.680	2.520	2.720	354,750	2.6626	1.54%
2013-08-01	0	0.650	0.640	0.660	0.610	0.660	31,000	19,490	0.6287	2.600	2.560	2.640	2.440	2.640	7,750	2.5148	0.00%
2013-07-31	0	0.650	0.620	0.650	0.550	0.660	3,017,000	1,949,600	0.6462	2.600	2.480	2.600	2.200	2.640	754,250	2.5848	18.18%
2013-07-30	0	0.550	0.540	0.570	0.550	0.560	104,000	57,220	0.5502	2.200	2.160	2.280	2.200	2.240	26,000	2.2008	-1.79%
2013-07-29	0	0.560	0.560	0.600	0.550	0.590	75,000	43,400	0.5787	2.240	2.240	2.400	2.200	2.360	18,750	2.3147	-5.08%
2013-07-26	0	0.590	0.590	0.620	0.590	0.630	220,000	134,110	0.6096	2.360	2.360	2.480	2.360	2.520	55,000	2.4384	-9.23%
2013-07-25	0	0.650	0.650	0.660	0.640	0.660	185,000	120,290	0.6502	2.600	2.600	2.640	2.560	2.640	46,250	2.6009	-1.52%
2013-07-24	0	0.660	0.660	0.670	0.660	0.680	160,000	107,200	0.6700	2.640	2.640	2.680	2.640	2.720	40,000	2.6800	-5.71%
2013-07-23	0	0.700	0.700	0.710	0.660	0.700	26,000	17,860	0.6869	2.800	2.800	2.840	2.640	2.800	6,500	2.7477	2.94%
2013-07-22	0	0.680	0.660	0.680	0.650	0.700	23,000	15,540	0.6757	2.720	2.640	2.720	2.600	2.800	5,750	2.7026	-4.23%
2013-07-19	0	0.710	0.680	0.710	0.690	0.720	396,000	279,070	0.7047	2.840	2.720	2.840	2.760	2.880	99,000	2.8189	4.41%
2013-07-18	0	0.680	0.640	0.680	-	-	0	0	-	2.720	2.560	2.720	-	-	0	-	-1.45%
2013-07-17	0	0.690	0.630	0.690	0.680	0.690	40,000	27,400	0.6850	2.760	2.520	2.760	2.720	2.760	10,000	2.7400	2.99%
2013-07-16	0	0.670	0.630	0.680	0.670	0.670	30,000	20,100	0.6700	2.680	2.520	2.720	2.680	2.680	7,500	2.6800	-2.90%
2013-07-15	0	0.690	0.650	0.690	0.640	0.700	91,000	59,600	0.6549	2.760	2.600	2.760	2.560	2.800	22,750	2.6198	-1.43%
2013-07-12	0	0.700	0.650	0.700	0.700	0.710	47,000	32,920	0.7004	2.800	2.600	2.800	2.800	2.840	11,750	2.8017	0.00%
2013-07-11	0	0.700	0.670	0.700	0.680	0.720	408,000	282,500	0.6924	2.800	2.680	2.800	2.720	2.880	102,000	2.7696	0.00%
2013-07-10	0	0.700	0.660	0.700	0.700	0.710	22,000	15,570	0.7077	2.800	2.640	2.800	2.800	2.840	5,500	2.8309	-2.78%
2013-07-09	0	0.720	0.670	0.720	0.630	0.750	459,000	313,180	0.6823	2.880	2.680	2.880	2.520	3.000	114,750	2.7292	22.03%
2013-07-08	0	0.590	0.590	0.610	0.590	0.610	169,000	101,850	0.6027	2.360	2.360	2.440	2.360	2.440	42,250	2.4107	-7.81%
2013-07-05	0	0.640	0.610	0.640	0.630	0.650	101,000	65,330	0.6468	2.560	2.440	2.560	2.520	2.600	25,250	2.5873	3.23%
2013-07-04	0	0.620	0.600	0.620	0.600	0.630	277,000	169,540	0.6121	2.480	2.400	2.480	2.400	2.520	69,250	2.4482	6.90%
2013-07-03	0	0.580	0.580	0.610	0.580	0.640	127,000	75,380	0.5935	2.320	2.320	2.440	2.320	2.560	31,750	2.3742	-7.94%
2013-07-02	0	0.630	0.580	0.630	0.550	0.630	1,023,000	605,350	0.5917	2.520	2.320	2.520	2.200	2.520	255,750	2.3670	5.00%
2013-06-28	0	0.600	0.600	0.620	0.580	0.650	225,000	141,240	0.6277	2.400	2.400	2.480	2.320	2.600	56,250	2.5109	-3.23%
2013-06-27	0	0.620	0.590	0.620	0.610	0.620	75,000	45,780	0.6104	2.480	2.360	2.480	2.440	2.480	18,750	2.4416	1.64%
2013-06-26	0	0.610	0.580	0.610	0.480	0.620	769,000	451,080	0.5866	2.440	2.320	2.440	1.920	2.480	192,250	2.3463	27.08%
2013-06-25	0	0.480	0.480	0.495	0.470	0.530	356,000	179,165	0.5033	1.920	1.920	1.980	1.880	2.120	89,000	2.0131	-12.73%
2013-06-24	0	0.550	0.550	0.560	0.540	0.630	365,000	206,210	0.5650	2.200	2.200	2.240	2.160	2.520	91,250	2.2598	-16.67%
2013-06-21	0	0.660	0.640	0.660	0.660	0.670	100,000	66,960	0.6696	2.640	2.560	2.640	2.640	2.680	25,000	2.6784	-1.49%
2013-06-20	0	0.670	0.630	0.670	0.660	0.670	57,000	38,130	0.6689	2.680	2.520	2.680	2.640	2.680	14,250	2.6758	-1.47%
2013-06-19	0	0.680	0.640	0.680	0.600	0.680	290,000	180,500	0.6224	2.720	2.560	2.720	2.400	2.720	72,500	2.4897	-2.86%
2013-06-18	0	0.700	0.660	0.700	0.650	0.710	415,000	288,260	0.6946	2.800	2.640	2.800	2.600	2.840	103,750	2.7784	0.00%
2013-06-17	0	0.700	0.660	0.700	0.700	0.700	1,000	700	0.7000	2.800	2.640	2.800	2.800	2.800	250	2.8000	1.45%
2013-06-14	0	0.690	0.660	0.690	0.670	0.700	59,000	40,650	0.6890	2.760	2.640	2.760	2.680	2.800	14,750	2.7559	-1.43%
2013-06-13	0	0.700	0.670	0.700	0.660	0.700	178,000	119,980	0.6740	2.800	2.680	2.800	2.640	2.800	44,500	2.6962	-4.11%
2013-06-11	0	0.730	0.680	0.730	0.640	0.780	1,071,000	767,150	0.7163	2.920	2.720	2.920	2.560	3.120	267,750	2.8652	8.96%
2013-06-10	0	0.670	0.640	0.680	0.550	0.750	2,014,000	1,374,050	0.6822	2.680	2.560	2.720	2.200	3.000	503,500	2.7290	24.07%
2013-06-07	0	0.540	0.530	0.540	0.530	0.570	240,000	134,600	0.5608	2.160	2.120	2.160	2.120	2.280	60,000	2.2433	5.88%
2013-06-06	0	0.510	0.510	0.550	0.510	0.510	9,000	4,590	0.5100	2.040	2.040	2.200	2.040	2.040	2,250	2.0400	0.00%
2013-06-05	0	0.510	0.510	0.540	0.510	0.590	558,000	318,920	0.5715	2.040	2.040	2.160	2.040	2.360	139,500	2.2862	-8.93%
2013-06-04	0	0.560	0.520	0.560	0.450	0.600	1,578,000	757,015	0.4797	2.240	2.080	2.240	1.800	2.400	394,500	1.9189	24.44%
2013-06-03	0	0.450	0.450	0.460	0.425	0.450	780,000	337,270	0.4324	1.800	1.800	1.840	1.700	1.800	195,000	1.7296	4.65%
2013-05-31	0	0.430	0.415	0.430	0.450	0.450	10,000	4,500	0.4500	1.720	1.660	1.720	1.800	1.800	2,500	1.8000	0.00%
2013-05-30	0	0.430	0.420	0.430	-	-	0	0	-	1.720	1.680	1.720	-	-	0	-	0.00%
2013-05-29	0	0.430	0.420	0.430	-	-	0	0	-	1.720	1.680	1.720	-	-	0	-	0.00%
2013-05-28	0	0.430	0.430	0.455	0.430	0.465	9,000	3,950	0.4389	1.720	1.720	1.820	1.720	1.860	2,250	1.7556	-7.53%
2013-05-27	0	0.465	0.425	0.465	0.430	0.465	18,000	8,085	0.4492	1.860	1.700	1.860	1.720	1.860	4,500	1.7967	6.90%
2013-05-24	0	0.435	0.435	0.480	0.435	0.485	64,000	28,825	0.4504	1.740	1.740	1.920	1.740	1.940	16,000	1.8016	-3.33%
2013-05-23	0	0.450	0.450	0.470	0.450	0.485	201,000	95,830	0.4768	1.800	1.800	1.880	1.800	1.940	50,250	1.9071	-7.22%
2013-05-22	0	0.485	0.485	0.495	0.480	0.485	77,000	37,120	0.4821	1.940	1.940	1.980	1.920	1.940	19,250	1.9283	1.04%
2013-05-21	0	0.480	0.460	0.480	0.400	0.510	633,000	301,805	0.4768	1.920	1.840	1.920	1.600	2.040	158,250	1.9071	18.52%
2013-05-20	0	0.405	0.405	0.440	0.405	0.410	53,000	21,580	0.4072	1.620	1.620	1.760	1.620	1.640	13,250	1.6287	-5.81%
2013-05-16	0	0.430	0.425	0.445	0.430	0.450	50,000	22,100	0.4420	1.720	1.700	1.780	1.720	1.800	12,500	1.7680	-4.44%
2013-05-15	0	0.450	0.435	0.450	-	-	0	0	-	1.800	1.740	1.800	-	-	0	-	-1.10%
2013-05-14	0	0.455	0.435	0.455	0.425	0.485	484,000	223,695	0.4622	1.820	1.740	1.820	1.700	1.940	121,000	1.8487	5.81%
2013-05-13	0	0.430	0.425	0.445	0.430	0.450	34,000	15,220	0.4476	1.720	1.700	1.780	1.720	1.800	8,500	1.7906	-2.27%
2013-05-10	0	0.440	0.425	0.450	-	-	0	0	-	1.760	1.700	1.800	-	-	0	-	0.00%
2013-05-09	0	0.440	0.430	0.440	-	-	0	0	-	1.760	1.720	1.760	-	-	0	-	-1.12%
2013-05-08	0	0.445	0.425	0.445	-	-	0	0	-	1.780	1.700	1.780	-	-	0	-	0.00%
2013-05-07	0	0.445	0.425	0.445	0.415	0.450	581,000	257,690	0.4435	1.780	1.700	1.780	1.660	1.800	145,250	1.7741	7.23%
2013-05-06	0	0.415	0.415	0.430	0.415	0.415	150,000	62,250	0.4150	1.660	1.660	1.720	1.660	1.660	37,500	1.6600	0.00%
2013-05-03	0	0.415	0.415	0.430	0.415	0.430	279,000	116,985	0.4193	1.660	1.660	1.720	1.660	1.720	69,750	1.6772	0.00%
2013-05-02	0	0.415	0.410	0.420	0.405	0.415	147,000	60,645	0.4126	1.660	1.640	1.680	1.620	1.660	36,750	1.6502	5.06%
2013-04-30	0	0.395	0.395	0.410	0.395	0.430	96,000	39,640	0.4129	1.580	1.580	1.640	1.580	1.720	24,000	1.6517	-1.25%
2013-04-29	0	0.400	0.400	0.410	0.375	0.425	395,000	159,970	0.4050	1.600	1.600	1.640	1.500	1.700	98,750	1.6199	12.68%
2013-04-26	0	0.355	0.335	0.360	0.330	0.355	24,000	8,180	0.3408	1.420	1.340	1.440	1.320	1.420	6,000	1.3633	1.43%
2013-04-25	0	0.350	0.320	0.350	0.320	0.350	229,000	79,865	0.3488	1.400	1.280	1.400	1.280	1.400	57,250	1.3950	0.00%
2013-04-24	0	0.350	0.315	0.355	-	-	0	0	-	1.400	1.260	1.420	-	-	0	-	0.00%
2013-04-23	0	0.350	0.320	0.350	-	-	0	0	-	1.400	1.280	1.400	-	-	0	-	0.00%
2013-04-22	0	0.350	0.315	0.355	-	-	0	0	-	1.400	1.260	1.420	-	-	0	-	0.00%
2013-04-19	0	0.350	0.325	0.350	-	-	0	0	-	1.400	1.300	1.400	-	-	0	-	0.00%
2013-04-18	0	0.350	0.320	0.365	-	-	0	0	-	1.400	1.280	1.460	-	-	0	-	0.00%
2013-04-17	0	0.350	0.325	0.370	-	-	0	0	-	1.400	1.300	1.480	-	-	0	-	0.00%
2013-04-16	0	0.350	0.320	0.365	-	-	0	0	-	1.400	1.280	1.460	-	-	0	-	0.00%
2013-04-15	0	0.350	0.320	0.360	-	-	0	0	-	1.400	1.280	1.440	-	-	0	-	0.00%
2013-04-12	0	0.350	0.325	0.365	-	-	0	0	-	1.400	1.300	1.460	-	-	0	-	0.00%
2013-04-11	0	0.350	0.335	0.350	0.320	0.350	22,000	7,400	0.3364	1.400	1.340	1.400	1.280	1.400	5,500	1.3455	2.94%
2013-04-10	0	0.340	0.330	0.345	0.340	0.340	1,000	340	0.3400	1.360	1.320	1.380	1.360	1.360	250	1.3600	0.00%
2013-04-09	0	0.340	0.330	0.365	0.340	0.340	45,000	15,335	0.3408	1.360	1.320	1.460	1.360	1.360	11,250	1.3631	0.00%
2013-04-08	0	0.340	0.310	0.340	-	-	0	0	-	1.360	1.240	1.360	-	-	0	-	0.00%
2013-04-05	0	0.340	0.320	0.340	0.320	0.340	104,000	34,045	0.3274	1.360	1.280	1.360	1.280	1.360	26,000	1.3094	-1.45%
2013-04-03	0	0.345	0.345	0.355	0.345	0.370	113,000	40,600	0.3593	1.380	1.380	1.420	1.380	1.480	28,250	1.4372	-9.21%
2013-04-02	0	0.380	0.365	0.400	-	-	0	0	-	1.520	1.460	1.600	-	-	0	-	0.00%
2013-03-28	0	0.380	0.380	0.390	0.380	0.395	138,000	52,915	0.3834	1.520	1.520	1.560	1.520	1.580	34,500	1.5338	-6.17%
2013-03-27	0	0.405	0.405	0.415	0.385	0.420	177,000	70,455	0.3981	1.620	1.620	1.660	1.540	1.680	44,250	1.5922	-10.99%
2013-03-26	0	0.455	0.410	0.455	-	-	0	0	-	1.820	1.640	1.820	-	-	0	-	0.00%
2013-03-25	0	0.455	0.415	0.455	0.455	0.455	1,000	455	0.4550	1.820	1.660	1.820	1.820	1.820	250	1.8200	0.00%
2013-03-22	0	0.455	0.430	0.460	-	-	0	0	-	1.820	1.720	1.840	-	-	0	-	0.00%
2013-03-21	0	0.455	0.430	0.460	-	-	0	0	-	1.820	1.720	1.840	-	-	0	-	0.00%
2013-03-20	0	0.455	0.425	0.455	0.455	0.455	5,000	2,255	0.4510	1.820	1.700	1.820	1.820	1.820	1,250	1.8040	1.11%
2013-03-19	0	0.450	0.405	0.450	0.450	0.450	1,000	450	0.4500	1.800	1.620	1.800	1.800	1.800	250	1.8000	0.00%
2013-03-18	0	0.450	0.410	0.450	0.450	0.450	1,000	450	0.4500	1.800	1.640	1.800	1.800	1.800	250	1.8000	2.27%
2013-03-15	0	0.440	0.415	0.440	0.440	0.440	1,000	440	0.4400	1.760	1.660	1.760	1.760	1.760	250	1.7600	0.00%
2013-03-14	0	0.440	0.420	0.440	-	-	0	0	-	1.760	1.680	1.760	-	-	0	-	0.00%
2013-03-13	0	0.440	0.430	0.445	-	-	0	0	-	1.760	1.720	1.780	-	-	0	-	0.00%
2013-03-12	0	0.440	0.430	0.440	0.440	0.440	10,000	4,400	0.4400	1.760	1.720	1.760	1.760	1.760	2,500	1.7600	0.00%
2013-03-11	0	0.440	0.425	0.445	0.440	0.440	10,000	4,400	0.4400	1.760	1.700	1.780	1.760	1.760	2,500	1.7600	0.00%
2013-03-08	0	0.440	0.430	0.450	-	-	0	0	-	1.760	1.720	1.800	-	-	0	-	0.00%
2013-03-07	0	0.440	0.425	0.440	0.445	0.445	1,000	445	0.4450	1.760	1.700	1.760	1.780	1.780	250	1.7800	2.33%
2013-03-06	0	0.430	0.425	0.435	0.420	0.440	58,000	24,775	0.4272	1.720	1.700	1.740	1.680	1.760	14,500	1.7086	-4.44%
2013-03-05	0	0.450	0.445	0.475	0.445	0.490	88,000	40,455	0.4597	1.800	1.780	1.900	1.780	1.960	22,000	1.8389	-7.22%
2013-03-04	0	0.485	0.440	0.485	0.450	0.485	10,000	4,675	0.4675	1.940	1.760	1.940	1.800	1.940	2,500	1.8700	3.19%
2013-03-01	0	0.470	0.440	0.485	0.470	0.470	4,000	1,880	0.4700	1.880	1.760	1.940	1.880	1.880	1,000	1.8800	1.08%
2013-02-28	0	0.465	0.445	0.465	0.450	0.470	10,000	4,620	0.4620	1.860	1.780	1.860	1.800	1.880	2,500	1.8480	0.00%
2013-02-27	0	0.465	0.460	0.485	0.460	0.485	86,000	40,605	0.4722	1.860	1.840	1.940	1.840	1.940	21,500	1.8886	-4.12%
2013-02-26	0	0.485	0.485	0.495	0.450	0.500	352,000	170,965	0.4857	1.940	1.940	1.980	1.800	2.000	88,000	1.9428	7.78%
2013-02-25	0	0.450	0.450	0.480	0.450	0.455	100,000	45,260	0.4526	1.800	1.800	1.920	1.800	1.820	25,000	1.8104	-2.17%
2013-02-22	0	0.460	0.460	0.480	0.455	0.470	51,000	23,530	0.4614	1.840	1.840	1.920	1.820	1.880	12,750	1.8455	-2.13%
2013-02-21	0	0.470	0.470	0.485	0.470	0.510	996,000	472,805	0.4747	1.880	1.880	1.940	1.880	2.040	249,000	1.8988	-6.00%
2013-02-20	0	0.500	0.495	0.510	0.500	0.530	266,000	137,820	0.5181	2.000	1.980	2.040	2.000	2.120	66,500	2.0725	-5.66%
2013-02-19	0	0.530	0.530	0.540	0.530	0.560	373,000	202,110	0.5418	2.120	2.120	2.160	2.120	2.240	93,250	2.1674	-5.36%
2013-02-18	0	0.560	0.560	0.590	0.530	0.620	482,000	272,120	0.5646	2.240	2.240	2.360	2.120	2.480	120,500	2.2583	-3.45%
2013-02-15	0	0.580	0.540	0.580	0.520	0.610	740,000	406,390	0.5492	2.320	2.160	2.320	2.080	2.440	185,000	2.1967	9.43%
2013-02-14	0	0.530	0.530	0.550	0.530	0.590	102,000	54,210	0.5315	2.120	2.120	2.200	2.120	2.360	25,500	2.1259	-1.85%
2013-02-08	0	0.540	0.540	0.570	0.530	0.580	425,000	237,190	0.5581	2.160	2.160	2.280	2.120	2.320	106,250	2.2324	0.00%
2013-02-07	0	0.540	0.540	0.570	0.530	0.580	194,000	107,440	0.5538	2.160	2.160	2.280	2.120	2.320	48,500	2.2153	-3.57%
2013-02-06	0	0.560	0.550	0.560	0.560	0.640	581,000	347,360	0.5979	2.240	2.200	2.240	2.240	2.560	145,250	2.3915	-5.08%
2013-02-05	0	0.590	0.540	0.560	0.550	0.710	2,938,000	1,921,180	0.6539	2.360	2.160	2.240	2.200	2.840	734,500	2.6156	0.00%
2013-02-04	0	0.590	0.580	0.590	0.500	0.750	3,247,000	2,053,000	0.6323	2.360	2.320	2.360	2.000	3.000	811,750	2.5291	15.69%
2013-02-01	0	0.510	0.510	0.530	0.500	0.540	160,000	83,080	0.5193	2.040	2.040	2.120	2.000	2.160	40,000	2.0770	-1.92%
2013-01-31	0	0.520	0.520	0.530	0.520	0.570	602,000	318,900	0.5297	2.080	2.080	2.120	2.080	2.280	150,500	2.1189	-5.45%
2013-01-30	0	0.550	0.530	0.550	0.500	0.590	2,760,000	1,493,990	0.5413	2.200	2.120	2.200	2.000	2.360	690,000	2.1652	1.85%
2013-01-29	0	0.540	0.520	0.540	0.480	0.550	1,260,000	674,660	0.5354	2.160	2.080	2.160	1.920	2.200	315,000	2.1418	8.00%
2013-01-28	0	0.500	0.500	0.520	0.485	0.500	119,000	58,750	0.4937	2.000	2.000	2.080	1.940	2.000	29,750	1.9748	3.09%
2013-01-25	0	0.485	0.480	0.490	0.460	0.495	266,000	126,480	0.4755	1.940	1.920	1.960	1.840	1.980	66,500	1.9020	-6.73%
2013-01-24	0	0.520	0.470	0.520	0.460	0.520	1,309,000	632,325	0.4831	2.080	1.880	2.080	1.840	2.080	327,250	1.9322	5.05%
2013-01-23	0	0.495	0.485	0.510	0.495	0.540	758,000	388,370	0.5124	1.980	1.940	2.040	1.980	2.160	189,500	2.0494	-10.00%
2013-01-22	0	0.550	0.510	0.550	0.500	0.550	340,000	179,920	0.5292	2.200	2.040	2.200	2.000	2.200	85,000	2.1167	7.84%
2013-01-21	0	0.510	0.510	0.560	0.495	0.560	400,000	211,310	0.5283	2.040	2.040	2.240	1.980	2.240	100,000	2.1131	2.00%
2013-01-18	0	0.500	0.500	0.510	0.500	0.500	160,000	80,000	0.5000	2.000	2.000	2.040	2.000	2.000	40,000	2.0000	-3.85%
2013-01-17	0	0.520	0.495	0.520	0.485	0.540	298,000	150,985	0.5067	2.080	1.980	2.080	1.940	2.160	74,500	2.0266	-1.89%
2013-01-16	0	0.530	0.495	0.530	0.480	0.540	280,000	146,980	0.5249	2.120	1.980	2.120	1.920	2.160	70,000	2.0997	3.92%
2013-01-15	0	0.510	0.475	0.510	0.470	0.510	24,000	11,630	0.4846	2.040	1.900	2.040	1.880	2.040	6,000	1.9383	4.08%
2013-01-14	0	0.490	0.485	0.510	0.490	0.500	79,000	39,460	0.4995	1.960	1.940	2.040	1.960	2.000	19,750	1.9980	-2.00%
2013-01-11	0	0.500	0.500	0.510	0.470	0.510	213,000	105,000	0.4930	2.000	2.000	2.040	1.880	2.040	53,250	1.9718	6.38%
2013-01-10	0	0.470	0.465	0.500	0.460	0.510	257,000	126,935	0.4939	1.880	1.860	2.000	1.840	2.040	64,250	1.9756	-3.09%
2013-01-09	0	0.485	0.500	0.510	0.450	0.500	375,000	183,285	0.4888	1.940	2.000	2.040	1.800	2.000	93,750	1.9550	-3.00%
2013-01-08	0	0.500	0.480	0.500	0.500	0.500	23,000	11,500	0.5000	2.000	1.920	2.000	2.000	2.000	5,750	2.0000	-3.85%
2013-01-07	0	0.520	0.490	0.520	0.435	0.520	559,000	264,595	0.4733	2.080	1.960	2.080	1.740	2.080	139,750	1.8933	15.56%
2013-01-04	0	0.450	0.450	0.460	0.450	0.460	253,000	114,580	0.4529	1.800	1.800	1.840	1.800	1.840	63,250	1.8115	0.00%
2013-01-03	0	0.450	0.450	0.470	0.375	0.520	1,135,000	477,615	0.4208	1.800	1.800	1.880	1.500	2.080	283,750	1.6832	18.42%
2013-01-02	0	0.380	0.380	0.400	0.375	0.385	30,000	11,415	0.3805	1.520	1.520	1.600	1.500	1.540	7,500	1.5220	1.33%
2012-12-31	0	0.375	0.375	0.415	0.370	0.370	26,000	9,620	0.3700	1.500	1.500	1.660	1.480	1.480	6,500	1.4800	-6.25%
2012-12-28	0	0.400	0.380	0.400	0.400	0.400	100,000	40,000	0.4000	1.600	1.520	1.600	1.600	1.600	25,000	1.6000	0.00%
2012-12-27	0	0.400	0.380	0.400	0.405	0.410	90,000	36,550	0.4061	1.600	1.520	1.600	1.620	1.640	22,500	1.6244	2.56%
2012-12-24	0	0.390	0.375	0.405	0.390	0.405	124,000	50,160	0.4045	1.560	1.500	1.620	1.560	1.620	31,000	1.6181	-3.70%
2012-12-21	0	0.405	0.405	0.415	0.405	0.415	10,000	4,070	0.4070	1.620	1.620	1.660	1.620	1.660	2,500	1.6280	-3.57%
2012-12-20	0	0.420	0.420	0.430	0.405	0.435	420,000	175,990	0.4190	1.680	1.680	1.720	1.620	1.740	105,000	1.6761	-3.45%
2012-12-19	0	0.435	0.410	0.435	0.425	0.435	169,000	72,165	0.4270	1.740	1.640	1.740	1.700	1.740	42,250	1.7080	3.57%
2012-12-18	0	0.420	0.420	0.430	0.400	0.445	1,809,000	785,530	0.4342	1.680	1.680	1.720	1.600	1.780	452,250	1.7369	5.00%
2012-12-17	0	0.400	0.400	0.405	0.365	0.400	353,000	136,940	0.3879	1.600	1.600	1.620	1.460	1.600	88,250	1.5517	5.26%
2012-12-14	0	0.380	0.380	0.385	0.340	0.385	382,000	143,000	0.3743	1.520	1.520	1.540	1.360	1.540	95,500	1.4974	5.56%
2012-12-13	0	0.360	0.350	0.360	-	-	0	0	-	1.440	1.400	1.440	-	-	0	-	-2.70%
2012-12-12	0	0.370	0.360	0.375	0.310	0.380	464,000	164,730	0.3550	1.480	1.440	1.500	1.240	1.520	116,000	1.4201	5.71%
2012-12-11	0	0.350	0.315	0.350	-	-	20,000	6,600	0.3300	1.400	1.260	1.400	-	-	5,000	1.3200	0.00%
2012-12-10	0	0.350	0.315	0.350	-	-	0	0	-	1.400	1.260	1.400	-	-	0	-	-1.41%
2012-12-07	0	0.355	0.330	0.355	0.335	0.355	107,000	35,965	0.3361	1.420	1.320	1.420	1.340	1.420	26,750	1.3445	5.97%
2012-12-06	0	0.335	0.335	0.350	0.335	0.335	30,000	10,050	0.3350	1.340	1.340	1.400	1.340	1.340	7,500	1.3400	0.00%
2012-12-05	0	0.335	0.330	0.340	0.335	0.385	153,000	53,875	0.3521	1.340	1.320	1.360	1.340	1.540	38,250	1.4085	4.69%
2012-12-04	0	0.320	0.320	0.335	0.320	0.320	30,000	9,600	0.3200	1.280	1.280	1.340	1.280	1.280	7,500	1.2800	0.00%
2012-12-03	0	0.320	0.320	0.340	0.315	0.320	111,000	35,420	0.3191	1.280	1.280	1.360	1.260	1.280	27,750	1.2764	-1.54%
2012-11-30	0	0.325	0.320	0.335	0.325	0.345	34,000	11,130	0.3274	1.300	1.280	1.340	1.300	1.380	8,500	1.3094	0.00%
2012-11-29	0	0.325	0.320	0.340	0.325	0.325	50,000	16,150	0.3230	1.300	1.280	1.360	1.300	1.300	12,500	1.2920	0.00%
2012-11-28	0	0.325	0.325	0.335	0.325	0.330	12,000	3,915	0.3263	1.300	1.300	1.340	1.300	1.320	3,000	1.3050	-4.41%
2012-11-27	0	0.340	0.325	0.340	0.340	0.340	121,000	41,140	0.3400	1.360	1.300	1.360	1.360	1.360	30,250	1.3600	0.00%
2012-11-26	0	0.340	0.335	0.350	0.340	0.340	100,000	34,000	0.3400	1.360	1.340	1.400	1.360	1.360	25,000	1.3600	0.00%
2012-11-23	0	0.340	0.330	0.345	0.330	0.340	55,000	18,300	0.3327	1.360	1.320	1.380	1.320	1.360	13,750	1.3309	3.03%
2012-11-22	0	0.330	0.320	0.330	0.325	0.330	206,000	67,965	0.3299	1.320	1.280	1.320	1.300	1.320	51,500	1.3197	-1.49%
2012-11-21	0	0.335	0.330	0.340	0.335	0.340	158,000	53,030	0.3356	1.340	1.320	1.360	1.340	1.360	39,500	1.3425	-1.47%
2012-11-20	0	0.340	0.340	0.355	0.340	0.345	68,000	23,130	0.3401	1.360	1.360	1.420	1.360	1.380	17,000	1.3606	-5.56%
2012-11-19	0	0.360	0.345	0.360	-	-	0	0	-	1.440	1.380	1.440	-	-	0	-	0.00%
2012-11-16	0	0.360	0.340	0.360	0.340	0.360	80,000	27,750	0.3469	1.440	1.360	1.440	1.360	1.440	20,000	1.3875	5.88%
2012-11-15	0	0.340	0.335	0.340	0.335	0.345	96,000	32,620	0.3398	1.360	1.340	1.360	1.340	1.380	24,000	1.3592	0.00%
2012-11-14	0	0.340	0.340	0.345	0.335	0.340	30,000	10,150	0.3383	1.360	1.360	1.380	1.340	1.360	7,500	1.3533	3.03%
2012-11-13	0	0.330	0.330	0.350	0.330	0.345	132,000	43,830	0.3320	1.320	1.320	1.400	1.320	1.380	33,000	1.3282	-1.49%
2012-11-12	0	0.335	0.335	0.345	0.335	0.355	140,000	47,850	0.3418	1.340	1.340	1.380	1.340	1.420	35,000	1.3671	-5.63%
2012-11-09	0	0.355	0.350	0.360	0.355	0.365	164,000	58,830	0.3587	1.420	1.400	1.440	1.420	1.460	41,000	1.4349	-5.33%
2012-11-08	1	-	-	-	-	-	0	0	-	1.500	-	-	-	-	0	-	0.00%
2012-11-07	1	-	-	-	-	-	0	0	-	1.500	-	-	-	-	0	-	0.00%
2012-11-06	0	0.375	0.365	0.375	0.370	0.375	41,000	15,325	0.3738	1.500	1.460	1.500	1.480	1.500	10,250	1.4951	0.00%
2012-11-05	0	0.375	0.375	0.380	0.375	0.375	30,000	11,250	0.3750	1.500	1.500	1.520	1.500	1.500	7,500	1.5000	0.00%
2012-11-02	0	0.375	0.370	0.375	0.370	0.375	80,000	29,850	0.3731	1.500	1.480	1.500	1.480	1.500	20,000	1.4925	1.35%
2012-11-01	0	0.370	0.365	0.370	0.370	0.370	44,000	16,280	0.3700	1.480	1.460	1.480	1.480	1.480	11,000	1.4800	-1.33%
2012-10-31	0	0.375	0.370	0.375	0.375	0.380	271,000	102,475	0.3781	1.500	1.480	1.500	1.500	1.520	67,750	1.5125	-1.32%
2012-10-30	0	0.380	0.380	0.385	0.380	0.390	60,000	23,200	0.3867	1.520	1.520	1.540	1.520	1.560	15,000	1.5467	0.00%
2012-10-29	0	0.380	0.380	0.400	0.370	0.380	36,000	13,660	0.3794	1.520	1.520	1.600	1.480	1.520	9,000	1.5178	0.00%
2012-10-26	0	0.380	0.380	0.385	0.380	0.380	41,000	15,580	0.3800	1.520	1.520	1.540	1.520	1.520	10,250	1.5200	-3.80%
2012-10-25	0	0.395	0.380	0.395	0.370	0.395	227,000	85,760	0.3778	1.580	1.520	1.580	1.480	1.580	56,750	1.5112	1.28%
2012-10-24	0	0.390	0.390	0.400	0.380	0.390	175,000	67,900	0.3880	1.560	1.560	1.600	1.520	1.560	43,750	1.5520	-1.27%
2012-10-22	0	0.395	0.390	0.395	0.390	0.395	52,000	20,340	0.3912	1.580	1.560	1.580	1.560	1.580	13,000	1.5646	1.28%
2012-10-19	0	0.390	0.390	0.400	0.390	0.415	40,000	15,900	0.3975	1.560	1.560	1.600	1.560	1.660	10,000	1.5900	0.00%
2012-10-18	0	0.390	0.390	0.395	0.390	0.395	253,000	99,285	0.3924	1.560	1.560	1.580	1.560	1.580	63,250	1.5697	-2.50%
2012-10-17	0	0.400	0.395	0.400	0.400	0.400	130,000	52,000	0.4000	1.600	1.580	1.600	1.600	1.600	32,500	1.6000	-3.61%
2012-10-16	0	0.415	0.390	0.415	0.400	0.420	176,000	71,750	0.4077	1.660	1.560	1.660	1.600	1.680	44,000	1.6307	3.75%
2012-10-15	0	0.400	0.400	0.405	0.390	0.400	73,000	28,945	0.3965	1.600	1.600	1.620	1.560	1.600	18,250	1.5860	3.90%
2012-10-12	0	0.385	0.385	0.390	0.380	0.390	220,000	84,395	0.3836	1.540	1.540	1.560	1.520	1.560	55,000	1.5345	-3.75%
2012-10-11	0	0.400	0.390	0.400	0.390	0.400	56,000	22,140	0.3954	1.600	1.560	1.600	1.560	1.600	14,000	1.5814	-2.44%
2012-10-10	0	0.410	0.395	0.415	0.390	0.410	230,000	93,660	0.4072	1.640	1.580	1.660	1.560	1.640	57,500	1.6289	5.13%
2012-10-09	0	0.390	0.390	0.410	0.390	0.395	30,000	11,720	0.3907	1.560	1.560	1.640	1.560	1.580	7,500	1.5627	-1.27%
2012-10-08	0	0.395	0.390	0.400	0.395	0.395	20,000	7,900	0.3950	1.580	1.560	1.600	1.580	1.580	5,000	1.5800	-1.25%
2012-10-05	0	0.400	0.395	0.405	0.400	0.400	223,000	89,200	0.4000	1.600	1.580	1.620	1.600	1.600	55,750	1.6000	0.00%
2012-10-04	0	0.400	0.395	0.400	0.400	0.400	25,000	10,000	0.4000	1.600	1.580	1.600	1.600	1.600	6,250	1.6000	-1.23%
2012-10-03	0	0.405	0.400	0.415	0.400	0.410	101,000	40,545	0.4014	1.620	1.600	1.660	1.600	1.640	25,250	1.6057	-5.81%
2012-09-28	0	0.430	0.430	0.440	0.385	0.450	443,000	192,080	0.4336	1.720	1.720	1.760	1.540	1.800	110,750	1.7344	7.50%
2012-09-27	0	0.400	0.390	0.405	0.390	0.400	118,000	46,900	0.3975	1.600	1.560	1.620	1.560	1.600	29,500	1.5898	0.00%
2012-09-26	0	0.400	0.395	0.405	0.400	0.410	72,000	28,920	0.4017	1.600	1.580	1.620	1.600	1.640	18,000	1.6067	-1.23%
2012-09-25	0	0.405	0.400	0.405	0.395	0.410	50,000	20,010	0.4002	1.620	1.600	1.620	1.580	1.640	12,500	1.6008	1.25%
2012-09-24	0	0.400	0.395	0.400	0.400	0.400	32,000	12,800	0.4000	1.600	1.580	1.600	1.600	1.600	8,000	1.6000	0.00%
2012-09-21	0	0.400	0.400	0.420	0.400	0.400	30,000	12,000	0.4000	1.600	1.600	1.680	1.600	1.600	7,500	1.6000	0.00%
2012-09-20	0	0.400	0.400	0.410	0.400	0.410	104,000	42,190	0.4057	1.600	1.600	1.640	1.600	1.640	26,000	1.6227	0.00%
2012-09-19	0	0.400	0.395	0.400	0.400	0.400	8,000	3,200	0.4000	1.600	1.580	1.600	1.600	1.600	2,000	1.6000	0.00%
2012-09-18	0	0.400	0.400	0.410	0.400	0.400	110,000	44,000	0.4000	1.600	1.600	1.640	1.600	1.600	27,500	1.6000	0.00%
2012-09-17	0	0.400	0.400	0.410	0.400	0.400	459,000	183,600	0.4000	1.600	1.600	1.640	1.600	1.600	114,750	1.6000	1.27%
2012-09-14	0	0.395	0.395	0.410	0.380	0.415	455,000	178,795	0.3930	1.580	1.580	1.640	1.520	1.660	113,750	1.5718	-7.06%
2012-09-13	0	0.425	0.405	0.425	0.400	0.425	132,000	52,850	0.4004	1.700	1.620	1.700	1.600	1.700	33,000	1.6015	6.25%
2012-09-12	0	0.400	0.400	0.415	0.370	0.410	266,000	105,260	0.3957	1.600	1.600	1.660	1.480	1.640	66,500	1.5829	2.56%
2012-09-11	0	0.390	0.390	0.400	0.390	0.390	34,000	13,260	0.3900	1.560	1.560	1.600	1.560	1.560	8,500	1.5600	-3.70%
2012-09-10	0	0.405	0.405	0.410	0.385	0.405	52,000	20,530	0.3948	1.620	1.620	1.640	1.540	1.620	13,000	1.5792	3.85%
2012-09-07	0	0.390	0.390	0.400	0.380	0.410	858,000	337,530	0.3934	1.560	1.560	1.600	1.520	1.640	214,500	1.5736	-4.88%
2012-09-06	0	0.410	0.400	0.410	0.400	0.420	73,000	29,610	0.4056	1.640	1.600	1.640	1.600	1.680	18,250	1.6225	1.23%
2012-09-05	0	0.405	0.405	0.415	0.400	0.570	3,463,000	1,654,915	0.4779	1.620	1.620	1.660	1.600	2.280	865,750	1.9115	3.85%
2012-09-04	0	0.390	0.385	0.390	0.385	0.390	20,000	7,740	0.3870	1.560	1.540	1.560	1.540	1.560	5,000	1.5480	-2.50%
2012-09-03	0	0.400	0.385	0.400	0.410	0.410	13,000	5,330	0.4100	1.600	1.540	1.600	1.640	1.640	3,250	1.6400	1.27%
2012-08-31	0	0.395	0.365	0.395	-	-	0	0	-	1.580	1.460	1.580	-	-	0	-	-1.25%
2012-08-30	0	0.400	0.390	0.410	0.400	0.400	60,000	24,000	0.4000	1.600	1.560	1.640	1.600	1.600	15,000	1.6000	-3.61%
2012-08-29	0	0.415	0.400	0.415	0.400	0.420	80,000	32,775	0.4097	1.660	1.600	1.660	1.600	1.680	20,000	1.6388	3.75%
2012-08-28	0	0.400	0.385	0.405	0.400	0.400	30,000	12,000	0.4000	1.600	1.540	1.620	1.600	1.600	7,500	1.6000	0.00%
2012-08-27	0	0.400	0.390	0.400	0.390	0.400	57,000	22,500	0.3947	1.600	1.560	1.600	1.560	1.600	14,250	1.5789	-5.88%
2012-08-24	0	0.425	0.400	0.430	0.400	0.440	213,000	85,380	0.4008	1.700	1.600	1.720	1.600	1.760	53,250	1.6034	4.94%
2012-08-23	0	0.405	0.390	0.405	0.395	0.405	351,000	140,355	0.3999	1.620	1.560	1.620	1.580	1.620	87,750	1.5995	1.25%
2012-08-22	0	0.400	0.390	0.400	-	-	0	0	-	1.600	1.560	1.600	-	-	0	-	0.00%
2012-08-21	0	0.400	0.395	0.415	0.400	0.400	45,000	18,000	0.4000	1.600	1.580	1.660	1.600	1.600	11,250	1.6000	-3.61%
2012-08-20	0	0.415	0.385	0.420	0.400	0.415	110,000	45,050	0.4095	1.660	1.540	1.680	1.600	1.660	27,500	1.6382	3.75%
2012-08-17	0	0.400	0.395	0.410	0.400	0.405	378,000	151,560	0.4010	1.600	1.580	1.640	1.600	1.620	94,500	1.6038	-2.44%
2012-08-16	0	0.410	0.400	0.410	0.400	0.425	655,000	271,720	0.4148	1.640	1.600	1.640	1.600	1.700	163,750	1.6594	-5.75%
2012-08-15	0	0.435	0.405	0.435	0.395	0.445	289,000	119,650	0.4140	1.740	1.620	1.740	1.580	1.780	72,250	1.6561	6.10%
2012-08-14	0	0.410	0.400	0.410	0.380	0.410	645,000	254,090	0.3939	1.640	1.600	1.640	1.520	1.640	161,250	1.5758	5.13%
2012-08-13	0	0.390	0.370	0.390	0.375	0.390	625,000	237,525	0.3800	1.560	1.480	1.560	1.500	1.560	156,250	1.5202	8.33%
2012-08-10	0	0.360	0.360	0.370	0.360	0.360	431,000	155,160	0.3600	1.440	1.440	1.480	1.440	1.440	107,750	1.4400	-2.70%
2012-08-09	0	0.370	0.360	0.370	0.355	0.380	323,000	118,120	0.3657	1.480	1.440	1.480	1.420	1.520	80,750	1.4628	2.78%
2012-08-08	0	0.360	0.360	0.365	0.355	0.385	560,000	208,495	0.3723	1.440	1.440	1.460	1.420	1.540	140,000	1.4893	-2.70%
2012-08-07	0	0.370	0.365	0.380	0.370	0.400	134,000	51,395	0.3835	1.480	1.460	1.520	1.480	1.600	33,500	1.5342	-5.13%
2012-08-06	0	0.390	0.380	0.400	0.390	0.410	149,000	59,690	0.4006	1.560	1.520	1.600	1.560	1.640	37,250	1.6024	-2.50%
2012-08-03	0	0.400	0.390	0.405	0.400	0.455	468,000	203,490	0.4348	1.600	1.560	1.620	1.600	1.820	117,000	1.7392	-11.11%
2012-08-02	0	0.450	0.440	0.455	0.450	0.450	80,000	36,075	0.4509	1.800	1.760	1.820	1.800	1.800	20,000	1.8038	-6.25%
2012-08-01	0	0.480	0.455	0.480	0.420	0.485	189,000	86,240	0.4563	1.920	1.820	1.920	1.680	1.940	47,250	1.8252	1.05%
2012-07-31	0	0.475	0.435	0.475	0.365	0.690	1,203,000	589,905	0.4904	1.900	1.740	1.900	1.460	2.760	300,750	1.9614	28.38%
2012-07-30	0	0.370	0.370	0.390	0.370	0.400	105,000	41,730	0.3974	1.480	1.480	1.560	1.480	1.600	26,250	1.5897	-8.64%
2012-07-27	0	0.405	0.395	0.405	0.320	0.450	2,367,000	1,020,405	0.4311	1.620	1.580	1.620	1.280	1.800	591,750	1.7244	22.73%
2012-07-26	0	0.330	0.330	0.340	0.320	0.330	10,000	3,250	0.3250	1.320	1.320	1.360	1.280	1.320	2,500	1.3000	-2.94%
2012-07-25	0	0.340	0.340	0.385	0.340	0.355	557,000	193,630	0.3476	1.360	1.360	1.540	1.360	1.420	139,250	1.3905	-2.86%
2012-07-24	0	0.350	0.330	0.400	0.350	0.370	5,000	1,770	0.3540	1.400	1.320	1.600	1.400	1.480	1,250	1.4160	-5.41%
2012-07-23	0	0.370	0.370	0.400	0.350	0.365	35,000	12,700	0.3629	1.480	1.480	1.600	1.400	1.460	8,750	1.4514	-5.13%
2012-07-20	0	0.390	0.370	0.390	-	-	0	0	-	1.560	1.480	1.560	-	-	0	-	-2.50%
2012-07-19	0	0.400	0.380	0.400	0.330	0.400	591,000	227,205	0.3844	1.600	1.520	1.600	1.320	1.600	147,750	1.5378	2.56%
2012-07-18	0	0.390	0.330	0.390	-	-	0	0	-	1.560	1.320	1.560	-	-	0	-	-2.50%
2012-07-17	0	0.400	0.380	0.400	-	-	0	0	-	1.600	1.520	1.600	-	-	0	-	0.00%
2012-07-16	0	0.400	0.315	0.400	-	-	0	0	-	1.600	1.260	1.600	-	-	0	-	0.00%
2012-07-13	0	0.400	0.400	0.420	0.400	0.400	5,000	2,000	0.4000	1.600	1.600	1.680	1.600	1.600	1,250	1.6000	0.00%
2012-07-12	0	0.400	0.400	0.440	0.400	0.400	10,000	4,000	0.4000	1.600	1.600	1.760	1.600	1.600	2,500	1.6000	-6.98%
2012-07-11	0	0.430	0.430	0.435	0.400	0.430	142,000	60,910	0.4289	1.720	1.720	1.740	1.600	1.720	35,500	1.7158	2.38%
2012-07-10	0	0.420	0.400	0.420	-	-	0	0	-	1.680	1.600	1.680	-	-	0	-	-2.33%
2012-07-09	0	0.430	0.410	0.430	-	-	0	0	-	1.720	1.640	1.720	-	-	0	-	-4.44%
2012-07-06	0	0.450	0.430	0.450	0.415	0.450	438,000	187,950	0.4291	1.800	1.720	1.800	1.660	1.800	109,500	1.7164	4.65%
2012-07-05	0	0.430	0.405	0.430	-	-	0	0	-	1.720	1.620	1.720	-	-	0	-	-4.44%
2012-07-04	0	0.450	0.415	0.450	0.370	0.450	1,219,000	529,635	0.4345	1.800	1.660	1.800	1.480	1.800	304,750	1.7379	15.38%
2012-07-03	0	0.390	0.365	0.410	0.360	0.390	585,000	228,000	0.3897	1.560	1.460	1.640	1.440	1.560	146,250	1.5590	2.63%
2012-06-29	0	0.380	0.380	0.410	0.360	0.380	413,000	156,840	0.3798	1.520	1.520	1.640	1.440	1.520	103,250	1.5190	2.70%
2012-06-28	0	0.370	0.345	0.370	0.370	0.370	34,000	12,580	0.3700	1.480	1.380	1.480	1.480	1.480	8,500	1.4800	-2.63%
2012-06-27	0	0.380	0.365	0.380	0.380	0.380	125,000	47,500	0.3800	1.520	1.460	1.520	1.520	1.520	31,250	1.5200	-1.30%
2012-06-26	0	0.385	0.365	0.385	0.385	0.385	20,000	7,700	0.3850	1.540	1.460	1.540	1.540	1.540	5,000	1.5400	-2.53%
2012-06-25	0	0.395	0.375	0.395	0.385	0.395	341,000	134,355	0.3940	1.580	1.500	1.580	1.540	1.580	85,250	1.5760	0.00%
2012-06-22	0	0.395	0.390	0.395	0.395	0.395	595,000	235,025	0.3950	1.580	1.560	1.580	1.580	1.580	148,750	1.5800	-1.25%
2012-06-21	0	0.400	0.400	0.410	0.400	0.400	75,000	30,000	0.4000	1.600	1.600	1.640	1.600	1.600	18,750	1.6000	-1.23%
2012-06-20	0	0.405	0.405	0.410	0.390	0.405	8,000	3,165	0.3956	1.620	1.620	1.640	1.560	1.620	2,000	1.5825	2.53%
2012-06-19	0	0.395	0.395	0.405	0.395	0.400	47,000	18,755	0.3990	1.580	1.580	1.620	1.580	1.600	11,750	1.5962	-3.66%
2012-06-18	0	0.410	0.410	0.415	0.405	0.410	10,000	4,065	0.4065	1.640	1.640	1.660	1.620	1.640	2,500	1.6260	-6.82%
2012-06-15	0	0.440	0.400	0.460	0.400	0.440	33,000	13,440	0.4073	1.760	1.600	1.840	1.600	1.760	8,250	1.6291	8.64%
2012-06-14	0	0.405	0.400	0.420	0.405	0.405	5,000	2,025	0.4050	1.620	1.600	1.680	1.620	1.620	1,250	1.6200	-3.57%
2012-06-13	0	0.420	0.405	0.420	0.400	0.420	31,000	12,855	0.4147	1.680	1.620	1.680	1.600	1.680	7,750	1.6587	2.44%
2012-06-12	0	0.410	0.410	0.415	0.400	0.410	31,000	12,650	0.4081	1.640	1.640	1.660	1.600	1.640	7,750	1.6323	1.23%
2012-06-11	0	0.405	0.400	0.405	0.400	0.435	133,000	53,990	0.4059	1.620	1.600	1.620	1.600	1.740	33,250	1.6238	-6.90%
2012-06-08	0	0.435	0.435	0.440	0.400	0.430	156,000	62,485	0.4005	1.740	1.740	1.760	1.600	1.720	39,000	1.6022	3.57%
2012-06-07	0	0.420	0.400	0.430	0.385	0.420	135,000	54,100	0.4007	1.680	1.600	1.720	1.540	1.680	33,750	1.6030	5.00%
2012-06-06	0	0.400	0.400	0.410	0.390	0.405	495,000	195,520	0.3950	1.600	1.600	1.640	1.560	1.620	123,750	1.5800	-1.23%
2012-06-05	0	0.405	0.405	0.475	0.405	0.405	6,000	2,430	0.4050	1.620	1.620	1.900	1.620	1.620	1,500	1.6200	0.00%
2012-06-04	0	0.405	0.405	0.420	0.405	0.420	25,000	10,335	0.4134	1.620	1.620	1.680	1.620	1.680	6,250	1.6536	-6.90%
2012-06-01	0	0.435	0.435	0.470	0.410	0.410	5,000	2,050	0.4100	1.740	1.740	1.880	1.640	1.640	1,250	1.6400	-1.14%
2012-05-31	0	0.440	0.440	0.480	0.430	0.450	155,000	69,155	0.4462	1.760	1.760	1.920	1.720	1.800	38,750	1.7846	-3.30%
2012-05-30	0	0.455	0.455	0.490	0.430	0.435	5,000	2,160	0.4320	1.820	1.820	1.960	1.720	1.740	1,250	1.7280	0.00%
2012-05-29	0	0.455	0.440	0.455	0.450	0.455	23,000	10,355	0.4502	1.820	1.760	1.820	1.800	1.820	5,750	1.8009	1.11%
2012-05-28	0	0.450	0.420	0.480	0.450	0.450	218,000	98,100	0.4500	1.800	1.680	1.920	1.800	1.800	54,500	1.8000	0.00%
2012-05-25	0	0.450	0.410	0.450	-	-	0	0	-	1.800	1.640	1.800	-	-	0	-	0.00%
2012-05-24	0	0.450	0.440	0.450	-	-	0	0	-	1.800	1.760	1.800	-	-	0	-	0.00%
2012-05-23	0	0.450	0.450	0.490	0.450	0.450	106,000	47,700	0.4500	1.800	1.800	1.960	1.800	1.800	26,500	1.8000	0.00%
2012-05-22	0	0.450	0.450	0.490	0.450	0.450	85,000	38,250	0.4500	1.800	1.800	1.960	1.800	1.800	21,250	1.8000	0.00%
2012-05-21	0	0.450	0.450	0.475	0.450	0.450	5,000	2,250	0.4500	1.800	1.800	1.900	1.800	1.800	1,250	1.8000	-5.26%
2012-05-18	0	0.475	0.420	0.475	0.440	0.475	21,000	9,325	0.4440	1.900	1.680	1.900	1.760	1.900	5,250	1.7762	6.74%
2012-05-17	0	0.445	0.445	0.470	0.445	0.480	330,000	150,155	0.4550	1.780	1.780	1.880	1.780	1.920	82,500	1.8201	-7.29%
2012-05-16	0	0.480	0.480	0.485	0.460	0.500	348,000	165,450	0.4754	1.920	1.920	1.940	1.840	2.000	87,000	1.9017	-9.43%
2012-05-15	0	0.530	0.500	0.540	0.500	0.530	113,000	59,500	0.5265	2.120	2.000	2.160	2.000	2.120	28,250	2.1062	6.00%
2012-05-14	0	0.500	0.500	0.520	0.490	0.500	515,000	252,500	0.4903	2.000	2.000	2.080	1.960	2.000	128,750	1.9612	-3.85%
2012-05-11	0	0.520	0.510	0.520	-	-	1,000	520	0.5200	2.080	2.040	2.080	-	-	250	2.0800	-3.70%
2012-05-10	0	0.540	0.510	0.540	0.540	0.550	100,000	54,980	0.5498	2.160	2.040	2.160	2.160	2.200	25,000	2.1992	-1.82%
2012-05-09	0	0.550	0.500	0.550	0.500	0.550	28,000	14,480	0.5171	2.200	2.000	2.200	2.000	2.200	7,000	2.0686	1.85%
2012-05-08	0	0.540	0.495	0.540	0.500	0.540	10,000	5,080	0.5080	2.160	1.980	2.160	2.000	2.160	2,500	2.0320	5.88%
2012-05-07	0	0.510	0.510	0.540	0.510	0.520	5,000	2,570	0.5140	2.040	2.040	2.160	2.040	2.080	1,250	2.0560	-7.27%
2012-05-04	0	0.550	0.500	0.550	0.500	0.550	610,000	305,980	0.5016	2.200	2.000	2.200	2.000	2.200	152,500	2.0064	7.84%
2012-05-03	0	0.510	0.500	0.520	0.500	0.510	98,000	49,410	0.5042	2.040	2.000	2.080	2.000	2.040	24,500	2.0167	0.00%
2012-05-02	0	0.510	0.510	0.530	0.510	0.510	6,000	3,060	0.5100	2.040	2.040	2.120	2.040	2.040	1,500	2.0400	0.00%
2012-04-30	0	0.510	0.510	0.520	0.500	0.510	95,000	47,820	0.5034	2.040	2.040	2.080	2.000	2.040	23,750	2.0135	-1.92%
2012-04-27	0	0.520	0.500	0.520	0.500	0.520	114,000	57,300	0.5026	2.080	2.000	2.080	2.000	2.080	28,500	2.0105	4.00%
2012-04-26	0	0.500	0.500	0.540	0.495	0.540	206,000	104,180	0.5057	2.000	2.000	2.160	1.980	2.160	51,500	2.0229	-7.41%
2012-04-25	0	0.540	0.530	0.550	0.530	0.540	151,000	80,190	0.5311	2.160	2.120	2.200	2.120	2.160	37,750	2.1242	0.00%
2012-04-24	0	0.540	0.540	0.570	0.530	0.530	5,000	2,650	0.5300	2.160	2.160	2.280	2.120	2.120	1,250	2.1200	-3.57%
2012-04-23	0	0.560	0.520	0.560	0.520	0.560	97,000	52,190	0.5380	2.240	2.080	2.240	2.080	2.240	24,250	2.1522	7.69%
2012-04-20	0	0.520	0.520	0.560	0.520	0.550	5,000	2,690	0.5380	2.080	2.080	2.240	2.080	2.200	1,250	2.1520	-1.89%
2012-04-19	0	0.530	0.530	0.580	0.530	0.530	5,000	2,650	0.5300	2.120	2.120	2.320	2.120	2.120	1,250	2.1200	1.92%
2012-04-18	0	0.520	0.520	0.540	0.520	0.530	43,000	22,410	0.5212	2.080	2.080	2.160	2.080	2.120	10,750	2.0847	-5.45%
2012-04-17	0	0.550	0.530	0.550	-	-	0	0	-	2.200	2.120	2.200	-	-	0	-	0.00%
2012-04-16	0	0.550	0.550	0.570	0.530	0.560	896,000	485,570	0.5419	2.200	2.200	2.280	2.120	2.240	224,000	2.1677	0.00%
2012-04-13	0	0.550	0.530	0.560	0.540	0.560	177,000	97,210	0.5492	2.200	2.120	2.240	2.160	2.240	44,250	2.1968	-5.17%
2012-04-12	0	0.580	0.570	0.580	0.530	0.580	320,000	173,020	0.5407	2.320	2.280	2.320	2.120	2.320	80,000	2.1628	7.41%
2012-04-11	0	0.540	0.540	0.590	0.530	0.590	57,000	31,260	0.5484	2.160	2.160	2.360	2.120	2.360	14,250	2.1937	1.89%
2012-04-10	0	0.530	0.530	0.550	0.530	0.530	10,000	5,300	0.5300	2.120	2.120	2.200	2.120	2.120	2,500	2.1200	-3.64%
2012-04-05	0	0.550	0.520	0.550	0.530	0.550	54,000	29,620	0.5485	2.200	2.080	2.200	2.120	2.200	13,500	2.1941	-3.51%
2012-04-03	0	0.570	0.560	0.570	0.550	0.570	39,000	21,750	0.5577	2.280	2.240	2.280	2.200	2.280	9,750	2.2308	-3.39%
2012-04-02	0	0.590	0.540	0.590	0.540	0.590	155,000	85,120	0.5492	2.360	2.160	2.360	2.160	2.360	38,750	2.1966	1.72%
2012-03-30	0	0.580	0.560	0.590	0.580	0.580	55,000	31,900	0.5800	2.320	2.240	2.360	2.320	2.320	13,750	2.3200	0.00%
2012-03-29	0	0.580	0.560	0.580	0.560	0.580	165,000	95,290	0.5775	2.320	2.240	2.320	2.240	2.320	41,250	2.3101	1.75%
2012-03-28	0	0.570	0.570	0.580	0.570	0.590	101,000	59,150	0.5856	2.280	2.280	2.320	2.280	2.360	25,250	2.3426	-10.94%
2012-03-27	0	0.640	0.580	0.640	0.580	0.640	186,000	110,350	0.5933	2.560	2.320	2.560	2.320	2.560	46,500	2.3731	3.23%
2012-03-26	0	0.620	0.580	0.620	0.580	0.620	131,000	76,740	0.5858	2.480	2.320	2.480	2.320	2.480	32,750	2.3432	0.00%
2012-03-23	0	0.620	0.580	0.620	0.600	0.620	60,000	36,350	0.6058	2.480	2.320	2.480	2.400	2.480	15,000	2.4233	1.64%
2012-03-22	0	0.610	0.590	0.610	0.580	0.610	55,000	33,070	0.6013	2.440	2.360	2.440	2.320	2.440	13,750	2.4051	0.00%
2012-03-21	0	0.610	0.580	0.610	0.580	0.610	338,000	199,780	0.5911	2.440	2.320	2.440	2.320	2.440	84,500	2.3643	-3.17%
2012-03-20	0	0.630	0.590	0.630	0.590	0.630	466,000	280,560	0.6021	2.520	2.360	2.520	2.360	2.520	116,500	2.4082	0.00%
2012-03-19	0	0.630	0.620	0.640	0.630	0.670	121,000	77,810	0.6431	2.520	2.480	2.560	2.520	2.680	30,250	2.5722	-4.55%
2012-03-16	0	0.660	0.630	0.660	0.640	0.660	194,000	124,950	0.6441	2.640	2.520	2.640	2.560	2.640	48,500	2.5763	-1.49%
2012-03-15	0	0.670	0.640	0.670	0.640	0.670	154,000	100,960	0.6556	2.680	2.560	2.680	2.560	2.680	38,500	2.6223	-1.47%
2012-03-14	0	0.680	0.660	0.680	0.650	0.690	207,000	138,450	0.6688	2.720	2.640	2.720	2.600	2.760	51,750	2.6754	0.00%
2012-03-13	0	0.680	0.670	0.690	0.650	0.690	348,000	231,530	0.6653	2.720	2.680	2.760	2.600	2.760	87,000	2.6613	-1.45%
2012-03-12	0	0.690	0.650	0.690	0.640	0.690	199,000	130,330	0.6549	2.760	2.600	2.760	2.560	2.760	49,750	2.6197	1.47%
2012-03-09	0	0.680	0.660	0.680	0.660	0.680	163,000	110,300	0.6767	2.720	2.640	2.720	2.640	2.720	40,750	2.7067	-2.86%
2012-03-08	0	0.700	0.670	0.700	0.670	0.700	396,000	273,440	0.6905	2.800	2.680	2.800	2.680	2.800	99,000	2.7620	1.45%
2012-03-07	0	0.690	0.680	0.690	0.660	0.690	192,000	129,380	0.6739	2.760	2.720	2.760	2.640	2.760	48,000	2.6954	2.99%
2012-03-06	0	0.670	0.650	0.670	0.650	0.720	934,000	627,160	0.6715	2.680	2.600	2.680	2.600	2.880	233,500	2.6859	-6.94%
2012-03-05	0	0.720	0.720	0.730	0.720	0.740	255,000	184,940	0.7253	2.880	2.880	2.920	2.880	2.960	63,750	2.9010	-2.70%
2012-03-02	0	0.740	0.730	0.740	0.710	0.770	1,289,000	947,560	0.7351	2.960	2.920	2.960	2.840	3.080	322,250	2.9404	-1.33%
2012-03-01	0	0.750	0.730	0.750	0.720	0.750	486,000	354,580	0.7296	3.000	2.920	3.000	2.880	3.000	121,500	2.9184	-1.32%
2012-02-29	0	0.760	0.750	0.760	0.700	0.760	502,000	368,000	0.7331	3.040	3.000	3.040	2.800	3.040	125,500	2.9323	8.57%
2012-02-28	0	0.700	0.680	0.700	0.660	0.710	689,000	465,000	0.6749	2.800	2.720	2.800	2.640	2.840	172,250	2.6996	0.00%
2012-02-27	0	0.700	0.690	0.700	0.690	0.760	2,000,000	1,437,560	0.7188	2.800	2.760	2.800	2.760	3.040	500,000	2.8751	-7.89%
2012-02-24	0	0.760	0.760	0.790	0.730	0.780	1,354,000	1,028,890	0.7599	3.040	3.040	3.160	2.920	3.120	338,500	3.0396	2.70%
2012-02-23	0	0.740	0.730	0.740	0.720	0.760	493,000	366,800	0.7440	2.960	2.920	2.960	2.880	3.040	123,250	2.9761	-5.13%
2012-02-22	0	0.780	0.770	0.800	0.730	0.820	1,426,000	1,106,660	0.7761	3.120	3.080	3.200	2.920	3.280	356,500	3.1042	5.41%
2012-02-21	0	0.740	0.740	0.750	0.680	0.750	1,538,000	1,106,020	0.7191	2.960	2.960	3.000	2.720	3.000	384,500	2.8765	8.82%
2012-02-20	0	0.680	0.670	0.680	0.670	0.720	561,000	386,140	0.6883	2.720	2.680	2.720	2.680	2.880	140,250	2.7532	3.03%
2012-02-17	0	0.660	0.660	0.670	0.640	0.710	1,872,000	1,268,050	0.6774	2.640	2.640	2.680	2.560	2.840	468,000	2.7095	6.45%
2012-02-16	0	0.620	0.620	0.640	0.610	0.630	131,000	81,510	0.6222	2.480	2.480	2.560	2.440	2.520	32,750	2.4889	-4.62%
2012-02-15	0	0.650	0.620	0.650	0.610	0.650	4,000	2,560	0.6400	2.600	2.480	2.600	2.440	2.600	1,000	2.5600	0.00%
2012-02-14	0	0.650	0.640	0.650	0.630	0.660	261,000	170,280	0.6524	2.600	2.560	2.600	2.520	2.640	65,250	2.6097	1.56%
2012-02-13	0	0.640	0.620	0.650	0.620	0.650	507,000	318,100	0.6274	2.560	2.480	2.600	2.480	2.600	126,750	2.5097	0.00%
2012-02-10	0	0.640	0.630	0.640	0.640	0.670	269,000	175,530	0.6525	2.560	2.520	2.560	2.560	2.680	67,250	2.6101	-4.48%
2012-02-09	0	0.670	0.680	0.690	0.650	0.730	489,000	337,180	0.6895	2.680	2.720	2.760	2.600	2.920	122,250	2.7581	-1.47%
2012-02-08	0	0.680	0.660	0.680	0.640	0.680	2,538,000	1,666,400	0.6566	2.720	2.640	2.720	2.560	2.720	634,500	2.6263	13.33%
2012-02-07	0	0.600	0.590	0.600	0.600	0.630	120,000	72,640	0.6053	2.400	2.360	2.400	2.400	2.520	30,000	2.4213	-3.23%
2012-02-06	0	0.620	0.620	0.630	0.620	0.650	97,000	61,000	0.6289	2.480	2.480	2.520	2.480	2.600	24,250	2.5155	0.00%
2012-02-03	0	0.620	0.600	0.620	0.570	0.620	172,000	103,190	0.5999	2.480	2.400	2.480	2.280	2.480	43,000	2.3998	6.90%
2012-02-02	0	0.580	0.570	0.590	0.560	0.580	44,000	25,340	0.5759	2.320	2.280	2.360	2.240	2.320	11,000	2.3036	1.75%
2012-02-01	0	0.570	0.570	0.580	0.560	0.580	216,000	124,900	0.5782	2.280	2.280	2.320	2.240	2.320	54,000	2.3130	0.00%
2012-01-31	0	0.570	0.570	0.580	0.560	0.570	34,000	19,370	0.5697	2.280	2.280	2.320	2.240	2.280	8,500	2.2788	1.79%
2012-01-30	0	0.560	0.560	0.570	0.560	0.570	149,000	84,910	0.5699	2.240	2.240	2.280	2.240	2.280	37,250	2.2795	-1.75%
2012-01-27	0	0.570	0.560	0.570	0.530	0.570	294,000	166,420	0.5661	2.280	2.240	2.280	2.120	2.280	73,500	2.2642	7.55%
2012-01-26	0	0.530	0.530	0.540	0.520	0.530	10,000	5,240	0.5240	2.120	2.120	2.160	2.080	2.120	2,500	2.0960	-1.85%
2012-01-20	0	0.540	0.540	0.560	0.540	0.540	2,000	1,080	0.5400	2.160	2.160	2.240	2.160	2.160	500	2.1600	-3.57%
2012-01-19	0	0.560	0.560	0.570	0.510	0.560	166,000	87,510	0.5272	2.240	2.240	2.280	2.040	2.240	41,500	2.1087	1.82%
2012-01-18	0	0.550	0.530	0.550	0.520	0.550	348,000	188,890	0.5428	2.200	2.120	2.200	2.080	2.200	87,000	2.1711	3.77%
2012-01-17	0	0.530	0.520	0.530	0.520	0.620	3,246,000	1,768,720	0.5449	2.120	2.080	2.120	2.080	2.480	811,500	2.1796	-13.11%
2012-01-16	0	0.610	0.610	0.650	0.600	0.630	64,000	39,600	0.6188	2.440	2.440	2.600	2.400	2.520	16,000	2.4750	-6.15%
2012-01-13	0	0.650	0.630	0.650	0.650	0.650	80,000	52,000	0.6500	2.600	2.520	2.600	2.600	2.600	20,000	2.6000	0.00%
2012-01-12	0	0.650	0.650	0.680	0.650	0.670	136,000	89,020	0.6546	2.600	2.600	2.720	2.600	2.680	34,000	2.6182	-1.52%
2012-01-11	0	0.660	0.630	0.660	0.630	0.660	77,000	49,360	0.6410	2.640	2.520	2.640	2.520	2.640	19,250	2.5642	3.13%
2012-01-10	0	0.640	0.620	0.640	0.610	0.660	22,000	13,760	0.6255	2.560	2.480	2.560	2.440	2.640	5,500	2.5018	4.92%
2012-01-09	0	0.610	0.600	0.650	0.610	0.640	14,000	8,570	0.6121	2.440	2.400	2.600	2.440	2.560	3,500	2.4486	0.00%
2012-01-06	0	0.610	0.600	0.640	0.610	0.610	1,000	610	0.6100	2.440	2.400	2.560	2.440	2.440	250	2.4400	-6.15%
2012-01-05	0	0.650	0.630	0.650	0.650	0.650	6,000	3,900	0.6500	2.600	2.520	2.600	2.600	2.600	1,500	2.6000	-2.99%
2012-01-04	0	0.670	0.620	0.670	0.610	0.670	72,000	46,180	0.6414	2.680	2.480	2.680	2.440	2.680	18,000	2.5656	3.08%
2012-01-03	0	0.650	0.620	0.650	-	-	0	0	-	2.600	2.480	2.600	-	-	0	-	0.00%
2011-12-30	0	0.650	0.600	0.650	-	-	0	0	-	2.600	2.400	2.600	-	-	0	-	0.00%
2011-12-29	0	0.650	0.590	0.660	-	-	0	0	-	2.600	2.360	2.640	-	-	0	-	0.00%
2011-12-28	0	0.650	0.620	0.660	-	-	0	0	-	2.600	2.480	2.640	-	-	0	-	0.00%
2011-12-23	0	0.650	0.600	0.650	-	-	0	0	-	2.600	2.400	2.600	-	-	0	-	0.00%
2011-12-22	0	0.650	0.590	0.650	0.650	0.650	1,000	650	0.6500	2.600	2.360	2.600	2.600	2.600	250	2.6000	3.17%
2011-12-21	0	0.630	0.630	0.670	0.580	0.630	7,000	4,280	0.6114	2.520	2.520	2.680	2.320	2.520	1,750	2.4457	-3.08%
2011-12-20	0	0.650	0.600	0.660	0.650	0.650	9,000	5,790	0.6433	2.600	2.400	2.640	2.600	2.600	2,250	2.5733	3.17%
2011-12-19	0	0.630	0.620	0.630	-	-	0	0	-	2.520	2.480	2.520	-	-	0	-	-3.08%
2011-12-16	0	0.650	0.650	0.670	0.640	0.650	45,000	28,910	0.6424	2.600	2.600	2.680	2.560	2.600	11,250	2.5698	6.56%
2011-12-15	0	0.610	0.610	0.640	0.610	0.640	213,000	132,050	0.6200	2.440	2.440	2.560	2.440	2.560	53,250	2.4798	-6.15%
2011-12-14	0	0.650	0.640	0.650	0.630	0.670	52,000	33,700	0.6481	2.600	2.560	2.600	2.520	2.680	13,000	2.5923	-1.52%
2011-12-13	0	0.660	0.650	0.660	0.640	0.670	32,000	20,530	0.6416	2.640	2.600	2.640	2.560	2.680	8,000	2.5663	0.00%
2011-12-12	0	0.660	0.640	0.660	0.660	0.670	175,000	115,700	0.6611	2.640	2.560	2.640	2.640	2.680	43,750	2.6446	1.54%
2011-12-09	0	0.650	0.630	0.650	0.620	0.670	364,000	236,390	0.6494	2.600	2.520	2.600	2.480	2.680	91,000	2.5977	-4.41%
2011-12-08	0	0.680	0.660	0.730	-	-	0	0	-	2.720	2.640	2.920	-	-	0	-	0.00%
2011-12-07	0	0.680	0.670	0.680	0.680	0.680	10,000	6,800	0.6800	2.720	2.680	2.720	2.720	2.720	2,500	2.7200	-1.45%
2011-12-06	0	0.690	0.690	0.740	0.690	0.740	16,000	11,300	0.7063	2.760	2.760	2.960	2.760	2.960	4,000	2.8250	-1.43%
2011-12-05	0	0.700	0.680	0.700	0.700	0.730	35,000	25,360	0.7246	2.800	2.720	2.800	2.800	2.920	8,750	2.8983	2.94%
2011-12-02	0	0.680	0.680	0.690	0.680	0.680	13,000	8,840	0.6800	2.720	2.720	2.760	2.720	2.720	3,250	2.7200	-2.86%
2011-12-01	0	0.700	0.700	0.720	0.680	0.700	109,000	74,940	0.6875	2.800	2.800	2.880	2.720	2.800	27,250	2.7501	6.06%
2011-11-30	0	0.660	0.660	0.670	0.650	0.760	926,000	650,580	0.7026	2.640	2.640	2.680	2.600	3.040	231,500	2.8103	-7.04%
2011-11-29	0	0.710	0.640	0.700	0.640	0.740	1,081,000	736,280	0.6811	2.840	2.560	2.800	2.560	2.960	270,250	2.7244	-4.05%
2011-11-28	0	0.740	0.710	0.740	0.700	0.740	12,000	8,580	0.7150	2.960	2.840	2.960	2.800	2.960	3,000	2.8600	8.82%
2011-11-25	0	0.680	0.670	0.680	0.680	0.700	109,000	74,460	0.6831	2.720	2.680	2.720	2.720	2.800	27,250	2.7325	-2.86%
2011-11-24	0	0.700	0.700	0.730	0.700	0.700	20,000	14,000	0.7000	2.800	2.800	2.920	2.800	2.800	5,000	2.8000	-2.78%
2011-11-23	0	0.720	0.690	0.730	0.690	0.720	21,000	14,790	0.7043	2.880	2.760	2.920	2.760	2.880	5,250	2.8171	-1.37%
2011-11-22	0	0.730	0.680	0.730	0.730	0.730	1,000	730	0.7300	2.920	2.720	2.920	2.920	2.920	250	2.9200	4.29%
2011-11-21	0	0.700	0.700	0.730	0.700	0.710	45,000	31,650	0.7033	2.800	2.800	2.920	2.800	2.840	11,250	2.8133	-4.11%
2011-11-18	0	0.730	0.730	0.770	0.730	0.730	15,000	10,950	0.7300	2.920	2.920	3.080	2.920	2.920	3,750	2.9200	0.00%
2011-11-17	0	0.730	0.730	0.760	0.720	0.720	11,000	7,920	0.7200	2.920	2.920	3.040	2.880	2.880	2,750	2.8800	1.39%
2011-11-16	0	0.720	0.730	0.740	0.700	0.760	1,258,000	921,330	0.7324	2.880	2.920	2.960	2.800	3.040	314,500	2.9295	-8.86%
2011-11-15	0	0.790	0.790	0.800	0.780	0.790	20,000	15,700	0.7850	3.160	3.160	3.200	3.120	3.160	5,000	3.1400	1.28%
2011-11-14	0	0.780	0.780	0.800	0.780	0.780	20,000	15,600	0.7800	3.120	3.120	3.200	3.120	3.120	5,000	3.1200	0.00%
2011-11-11	0	0.780	0.780	0.810	0.780	0.780	46,000	35,880	0.7800	3.120	3.120	3.240	3.120	3.120	11,500	3.1200	-1.27%
2011-11-10	0	0.790	0.760	0.790	0.800	0.800	416,000	332,800	0.8000	3.160	3.040	3.160	3.200	3.200	104,000	3.2000	-2.47%
2011-11-09	0	0.810	0.810	0.830	0.800	0.830	122,000	99,640	0.8167	3.240	3.240	3.320	3.200	3.320	30,500	3.2669	-1.22%
2011-11-08	0	0.820	0.800	0.820	0.780	0.820	137,000	109,160	0.7968	3.280	3.200	3.280	3.120	3.280	34,250	3.1872	3.80%
2011-11-07	0	0.790	0.780	0.810	0.780	0.790	40,000	31,500	0.7875	3.160	3.120	3.240	3.120	3.160	10,000	3.1500	-2.47%
2011-11-04	0	0.810	0.810	0.820	0.790	0.820	248,000	200,180	0.8072	3.240	3.240	3.280	3.160	3.280	62,000	3.2287	2.53%
2011-11-03	0	0.790	0.760	0.790	0.760	0.800	80,000	61,900	0.7738	3.160	3.040	3.160	3.040	3.200	20,000	3.0950	0.00%
2011-11-02	0	0.790	0.790	0.800	0.760	0.790	54,000	42,240	0.7822	3.160	3.160	3.200	3.040	3.160	13,500	3.1289	-4.82%
2011-11-01	0	0.830	0.770	0.830	-	-	0	0	-	3.320	3.080	3.320	-	-	0	-	0.00%
2011-10-31	0	0.830	0.820	0.830	0.800	0.860	230,000	187,150	0.8137	3.320	3.280	3.320	3.200	3.440	57,500	3.2548	6.41%
2011-10-28	0	0.780	0.780	0.820	0.750	0.840	231,000	185,850	0.8045	3.120	3.120	3.280	3.000	3.360	57,750	3.2182	-7.14%
2011-10-27	0	0.840	0.810	0.850	0.800	0.850	178,000	148,250	0.8329	3.360	3.240	3.400	3.200	3.400	44,500	3.3315	12.00%
2011-10-26	0	0.750	0.740	0.780	0.710	0.770	206,000	153,410	0.7447	3.000	2.960	3.120	2.840	3.080	51,500	2.9788	0.00%
2011-10-25	0	0.750	0.740	0.800	0.750	0.750	70,000	52,500	0.7500	3.000	2.960	3.200	3.000	3.000	17,500	3.0000	0.00%
2011-10-24	0	0.750	0.750	0.800	0.750	0.800	85,000	65,150	0.7665	3.000	3.000	3.200	3.000	3.200	21,250	3.0659	-2.60%
2011-10-21	0	0.770	0.750	0.770	0.770	0.770	2,000	1,540	0.7700	3.080	3.000	3.080	3.080	3.080	500	3.0800	4.05%
2011-10-20	0	0.740	0.710	0.770	-	-	0	0	-	2.960	2.840	3.080	-	-	0	-	0.00%
2011-10-19	0	0.740	0.720	0.800	0.740	0.820	290,000	221,280	0.7630	2.960	2.880	3.200	2.960	3.280	72,500	3.0521	-2.63%
2011-10-18	0	0.760	0.750	0.790	0.740	0.800	130,000	98,560	0.7582	3.040	3.000	3.160	2.960	3.200	32,500	3.0326	-9.52%
2011-10-17	0	0.840	0.800	0.840	0.850	0.880	184,000	156,460	0.8503	3.360	3.200	3.360	3.400	3.520	46,000	3.4013	0.00%
2011-10-14	0	0.840	0.800	0.840	0.830	0.890	61,000	50,990	0.8359	3.360	3.200	3.360	3.320	3.560	15,250	3.3436	-4.55%
2011-10-13	0	0.880	0.860	0.870	0.830	0.920	677,000	594,270	0.8778	3.520	3.440	3.480	3.320	3.680	169,250	3.5112	7.32%
2011-10-12	0	0.820	0.800	0.830	0.780	0.830	238,000	194,760	0.8183	3.280	3.200	3.320	3.120	3.320	59,500	3.2733	6.49%
2011-10-11	0	0.770	0.770	0.790	0.750	0.820	333,000	259,660	0.7798	3.080	3.080	3.160	3.000	3.280	83,250	3.1190	-8.33%
2011-10-10	0	0.840	0.760	0.840	0.720	0.880	102,000	76,450	0.7495	3.360	3.040	3.360	2.880	3.520	25,500	2.9980	12.00%
2011-10-07	0	0.750	0.740	0.750	0.680	0.830	228,000	163,590	0.7175	3.000	2.960	3.000	2.720	3.320	57,000	2.8700	13.64%
2011-10-06	0	0.660	0.660	0.680	0.620	0.690	166,000	109,860	0.6618	2.640	2.640	2.720	2.480	2.760	41,500	2.6472	6.45%
2011-10-04	0	0.620	0.610	0.620	0.620	0.690	126,000	82,610	0.6556	2.480	2.440	2.480	2.480	2.760	31,500	2.6225	-10.14%
2011-10-03	0	0.690	0.680	0.700	0.670	0.750	263,000	185,440	0.7051	2.760	2.720	2.800	2.680	3.000	65,750	2.8204	-4.17%
2011-09-30	0	0.720	0.710	0.740	0.690	0.870	2,758,000	2,075,450	0.7525	2.880	2.840	2.960	2.760	3.480	689,500	3.0101	-23.40%
2011-09-28	0	0.940	0.840	0.940	0.900	1.030	199,000	186,030	0.9348	3.760	3.360	3.760	3.600	4.120	49,750	3.7393	-7.84%
2011-09-27	0	1.020	1.020	1.040	1.000	1.080	305,000	310,480	1.0180	4.080	4.080	4.160	4.000	4.320	76,250	4.0719	-5.56%
2011-09-26	0	1.080	1.040	1.080	0.980	1.100	1,938,000	2,030,910	1.0479	4.320	4.160	4.320	3.920	4.400	484,500	4.1918	1.89%
2011-09-23	0	1.060	0.980	1.070	0.940	1.120	1,903,000	1,945,970	1.0226	4.240	3.920	4.280	3.760	4.480	475,750	4.0903	-5.36%
2011-09-22	0	1.120	1.080	1.120	1.030	1.120	20,632,000	22,514,010	1.0912	4.480	4.320	4.480	4.120	4.480	5,158,000	4.3649	2.75%
2011-09-21	0	1.090	1.060	1.090	1.070	1.120	19,000	20,570	1.0826	4.360	4.240	4.360	4.280	4.480	4,750	4.3305	0.00%
2011-09-20	0	1.090	1.070	1.080	1.040	1.110	231,000	245,190	1.0614	4.360	4.280	4.320	4.160	4.440	57,750	4.2457	1.87%
2011-09-19	0	1.070	1.100	1.110	1.010	1.100	2,095,000	2,197,050	1.0487	4.280	4.400	4.440	4.040	4.400	523,750	4.1948	1.90%
2011-09-16	0	1.050	1.030	1.050	1.020	1.050	166,000	171,770	1.0348	4.200	4.120	4.200	4.080	4.200	41,500	4.1390	0.00%
2011-09-15	0	1.050	1.020	1.050	1.010	1.050	516,000	535,450	1.0377	4.200	4.080	4.200	4.040	4.200	129,000	4.1508	0.00%
2011-09-14	0	1.050	1.020	1.050	1.000	1.050	1,361,000	1,401,560	1.0298	4.200	4.080	4.200	4.000	4.200	340,250	4.1192	-1.87%
2011-09-12	0	1.070	1.020	1.070	0.970	1.070	784,000	789,110	1.0065	4.280	4.080	4.280	3.880	4.280	196,000	4.0261	4.90%
2011-09-09	0	1.020	0.980	1.020	0.950	1.020	736,000	727,450	0.9884	4.080	3.920	4.080	3.800	4.080	184,000	3.9535	4.08%
2011-09-08	0	0.980	0.940	0.980	0.940	0.980	88,000	84,900	0.9648	3.920	3.760	3.920	3.760	3.920	22,000	3.8591	2.08%
2011-09-07	0	0.960	0.930	0.970	0.910	0.960	364,000	347,700	0.9552	3.840	3.720	3.880	3.640	3.840	91,000	3.8209	0.00%
2011-09-06	0	0.960	0.940	0.970	0.950	0.970	102,000	98,020	0.9610	3.840	3.760	3.880	3.800	3.880	25,500	3.8439	0.00%
2011-09-05	0	0.960	0.940	0.960	0.930	1.000	764,000	731,920	0.9580	3.840	3.760	3.840	3.720	4.000	191,000	3.8320	-1.03%
2011-09-02	0	0.970	0.920	0.970	0.910	0.990	1,330,000	1,251,100	0.9407	3.880	3.680	3.880	3.640	3.960	332,500	3.7627	5.43%
2011-09-01	0	0.920	0.880	0.920	0.880	0.920	250,000	221,000	0.8840	3.680	3.520	3.680	3.520	3.680	62,500	3.5360	2.22%
2011-08-31	0	0.900	0.850	0.910	0.860	0.900	481,000	424,830	0.8832	3.600	3.400	3.640	3.440	3.600	120,250	3.5329	2.27%
2011-08-30	0	0.880	0.900	0.920	0.880	0.920	144,000	128,820	0.8946	3.520	3.600	3.680	3.520	3.680	36,000	3.5783	-4.35%
2011-08-29	0	0.920	0.860	0.920	0.870	0.920	460,000	409,440	0.8901	3.680	3.440	3.680	3.480	3.680	115,000	3.5603	6.98%
2011-08-26	0	0.860	0.840	0.870	0.770	0.860	386,000	314,380	0.8145	3.440	3.360	3.480	3.080	3.440	96,500	3.2578	7.50%
2011-08-25	0	0.800	0.800	0.810	0.780	0.810	59,000	46,900	0.7949	3.200	3.200	3.240	3.120	3.240	14,750	3.1797	-3.61%
2011-08-24	0	0.830	0.790	0.840	0.730	0.840	579,500	454,200	0.7838	3.320	3.160	3.360	2.920	3.360	144,875	3.1351	-2.35%
2011-08-23	0	0.850	0.800	0.850	0.750	0.860	165,000	131,230	0.7953	3.400	3.200	3.400	3.000	3.440	41,250	3.1813	3.66%
2011-08-22	0	0.820	0.800	0.820	0.810	0.880	691,000	571,420	0.8269	3.280	3.200	3.280	3.240	3.520	172,750	3.3078	0.00%
2011-08-19	0	0.820	0.820	0.830	0.820	0.830	193,000	159,270	0.8252	3.280	3.280	3.320	3.280	3.320	48,250	3.3009	-3.53%
2011-08-18	0	0.850	0.840	0.870	0.840	0.880	183,000	156,160	0.8533	3.400	3.360	3.480	3.360	3.520	45,750	3.4133	1.19%
2011-08-17	0	0.840	0.840	0.860	0.800	0.920	1,738,000	1,457,580	0.8387	3.360	3.360	3.440	3.200	3.680	434,500	3.3546	-7.69%
2011-08-16	0	0.910	0.900	0.940	0.900	0.950	220,000	202,770	0.9217	3.640	3.600	3.760	3.600	3.800	55,000	3.6867	0.00%
2011-08-15	0	0.910	0.910	0.920	0.900	0.940	840,000	782,550	0.9316	3.640	3.640	3.680	3.600	3.760	210,000	3.7264	4.60%
2011-08-12	0	0.870	0.860	0.890	0.850	0.910	313,000	274,470	0.8769	3.480	3.440	3.560	3.400	3.640	78,250	3.5076	-1.14%
2011-08-11	0	0.880	0.890	0.900	0.830	0.910	343,000	297,820	0.8683	3.520	3.560	3.600	3.320	3.640	85,750	3.4731	6.02%
2011-08-10	0	0.830	0.820	0.840	0.780	0.850	963,000	796,680	0.8273	3.320	3.280	3.360	3.120	3.400	240,750	3.3092	7.79%
2011-08-09	0	0.770	0.770	0.800	0.750	0.830	4,490,000	3,507,850	0.7813	3.080	3.080	3.200	3.000	3.320	1,122,500	3.1250	-7.23%
2011-08-08	0	0.830	0.830	0.840	0.810	0.880	673,000	556,200	0.8264	3.320	3.320	3.360	3.240	3.520	168,250	3.3058	-1.19%
2011-08-05	0	0.840	0.830	0.850	0.820	0.860	1,455,000	1,218,740	0.8376	3.360	3.320	3.400	3.280	3.440	363,750	3.3505	-1.18%
2011-08-04	0	0.850	0.850	0.880	0.850	0.910	346,000	303,970	0.8785	3.400	3.400	3.520	3.400	3.640	86,500	3.5141	-4.49%
2011-08-03	0	0.890	0.880	0.900	0.790	0.920	3,052,000	2,588,770	0.8482	3.560	3.520	3.600	3.160	3.680	763,000	3.3929	5.95%
2011-08-02	0	0.840	0.830	0.840	0.840	0.920	4,255,000	3,653,370	0.8586	3.360	3.320	3.360	3.360	3.680	1,063,750	3.4344	-8.70%
2011-08-01	0	0.920	0.910	0.920	0.900	1.230	14,136,000	13,605,710	0.9625	3.680	3.640	3.680	3.600	4.920	3,534,000	3.8499	-26.98%
2011-07-29	0	1.260	1.260	1.280	1.260	1.350	694,000	907,930	1.3083	5.040	5.040	5.120	5.040	5.400	173,500	5.2330	-6.67%
2011-07-28	0	1.350	1.350	1.380	1.350	1.350	69,000	93,150	1.3500	5.400	5.400	5.520	5.400	5.400	17,250	5.4000	0.00%
2011-07-27	0	1.350	1.340	1.350	1.350	1.360	33,000	44,560	1.3503	5.400	5.360	5.400	5.400	5.440	8,250	5.4012	-2.17%
2011-07-26	0	1.380	1.380	1.410	1.350	1.390	76,000	104,540	1.3755	5.520	5.520	5.640	5.400	5.560	19,000	5.5021	2.22%
2011-07-25	0	1.350	1.320	1.350	1.340	1.380	145,000	196,740	1.3568	5.400	5.280	5.400	5.360	5.520	36,250	5.4273	-4.93%
2011-07-22	0	1.420	1.400	1.420	1.390	1.430	169,000	238,320	1.4102	5.680	5.600	5.680	5.560	5.720	42,250	5.6407	2.16%
2011-07-21	0	1.390	1.380	1.390	1.370	1.400	34,000	47,040	1.3835	5.560	5.520	5.560	5.480	5.600	8,500	5.5341	0.72%
2011-07-20	0	1.380	1.380	1.440	1.370	1.380	4,000	5,490	1.3725	5.520	5.520	5.760	5.480	5.520	1,000	5.4900	-2.13%
2011-07-19	0	1.410	1.390	1.410	1.360	1.410	462,000	637,080	1.3790	5.640	5.560	5.640	5.440	5.640	115,500	5.5158	-0.70%
2011-07-18	0	1.420	1.410	1.460	1.400	1.500	843,000	1,199,630	1.4230	5.680	5.640	5.840	5.600	6.000	210,750	5.6922	-0.70%
2011-07-15	0	1.430	1.430	1.450	1.420	1.540	357,000	526,830	1.4757	5.720	5.720	5.800	5.680	6.160	89,250	5.9029	0.00%
2011-07-14	0	1.430	1.430	1.450	1.420	1.490	146,000	209,440	1.4345	5.720	5.720	5.800	5.680	5.960	36,500	5.7381	-4.67%
2011-07-13	0	1.500	1.440	1.500	1.410	1.530	130,000	189,280	1.4560	6.000	5.760	6.000	5.640	6.120	32,500	5.8240	4.17%
2011-07-12	0	1.440	1.430	1.460	1.430	1.500	334,000	487,180	1.4586	5.760	5.720	5.840	5.720	6.000	83,500	5.8345	-5.88%
2011-07-11	0	1.530	1.520	1.590	1.530	1.560	128,000	198,220	1.5486	6.120	6.080	6.360	6.120	6.240	32,000	6.1944	-4.38%
2011-07-08	0	1.600	1.590	1.600	1.600	1.650	276,000	447,400	1.6210	6.400	6.360	6.400	6.400	6.600	69,000	6.4841	-4.19%
2011-07-07	0	1.670	1.650	1.670	1.580	1.680	195,000	314,530	1.6130	6.680	6.600	6.680	6.320	6.720	48,750	6.4519	4.37%
2011-07-06	0	1.600	1.570	1.600	1.580	1.600	146,000	233,060	1.5963	6.400	6.280	6.400	6.320	6.400	36,500	6.3852	0.63%
2011-07-05	0	1.590	1.590	1.620	1.590	1.620	194,000	310,780	1.6020	6.360	6.360	6.480	6.360	6.480	48,500	6.4078	-1.24%
2011-07-04	0	1.610	1.610	1.640	1.580	1.650	700,000	1,132,800	1.6183	6.440	6.440	6.560	6.320	6.600	175,000	6.4731	0.62%
2011-06-30	0	1.600	1.600	1.620	1.520	1.600	769,000	1,219,640	1.5860	6.400	6.400	6.480	6.080	6.400	192,250	6.3440	3.90%
2011-06-29	0	1.540	1.540	1.590	1.520	1.570	83,000	127,230	1.5329	6.160	6.160	6.360	6.080	6.280	20,750	6.1316	-1.28%
2011-06-28	0	1.560	1.560	1.590	1.540	1.670	46,000	72,860	1.5839	6.240	6.240	6.360	6.160	6.680	11,500	6.3357	-4.88%
2011-06-27	0	1.640	1.590	1.650	1.500	1.650	318,000	499,040	1.5693	6.560	6.360	6.600	6.000	6.600	79,500	6.2772	9.33%
2011-06-24	0	1.500	1.500	1.520	1.400	1.520	506,000	752,350	1.4869	6.000	6.000	6.080	5.600	6.080	126,500	5.9474	6.38%
2011-06-23	0	1.410	1.410	1.420	1.410	1.520	693,000	997,540	1.4395	5.640	5.640	5.680	5.640	6.080	173,250	5.7578	-7.24%
2011-06-22	0	1.520	1.500	1.520	1.520	1.520	47,000	71,440	1.5200	6.080	6.000	6.080	6.080	6.080	11,750	6.0800	0.00%
2011-06-21	0	1.520	1.520	1.530	1.500	1.620	1,166,000	1,777,640	1.5246	6.080	6.080	6.120	6.000	6.480	291,500	6.0983	-7.32%
2011-06-20	0	1.640	1.610	1.640	1.620	1.650	46,000	75,070	1.6320	6.560	6.440	6.560	6.480	6.600	11,500	6.5278	-2.38%
2011-06-17	0	1.680	1.630	1.680	1.630	1.680	95,000	155,970	1.6418	6.720	6.520	6.720	6.520	6.720	23,750	6.5672	-1.18%
2011-06-16	0	1.700	1.650	1.700	1.650	1.790	250,000	421,720	1.6869	6.800	6.600	6.800	6.600	7.160	62,500	6.7475	-5.03%
2011-06-15	0	1.790	1.740	1.800	1.740	1.800	134,000	234,700	1.7515	7.160	6.960	7.200	6.960	7.200	33,500	7.0060	1.13%
2011-06-14	0	1.770	1.760	1.770	1.760	1.800	233,000	415,750	1.7843	7.080	7.040	7.080	7.040	7.200	58,250	7.1373	-1.67%
2011-06-13	0	1.800	1.760	1.800	1.760	1.800	121,000	215,540	1.7813	7.200	7.040	7.200	7.040	7.200	30,250	7.1253	0.00%
2011-06-10	0	1.800	1.790	1.800	1.790	1.860	430,000	780,550	1.8152	7.200	7.160	7.200	7.160	7.440	107,500	7.2609	-2.17%
2011-06-09	0	1.840	1.830	1.840	1.830	1.880	249,000	460,150	1.8480	7.360	7.320	7.360	7.320	7.520	62,250	7.3920	-3.16%
2011-06-08	0	1.900	1.900	1.950	1.830	1.950	410,000	774,540	1.8891	7.600	7.600	7.800	7.320	7.800	102,500	7.5565	0.00%
2011-06-07	0	1.900	1.900	1.920	1.890	2.040	1,445,000	2,773,010	1.9190	7.600	7.600	7.680	7.560	8.160	361,250	7.6762	-8.65%
2011-06-03	0	2.080	2.050	2.080	2.020	2.080	279,000	569,430	2.0410	8.320	8.200	8.320	8.080	8.320	69,750	8.1639	1.96%
2011-06-02	0	2.040	2.040	2.070	2.000	2.060	66,000	133,460	2.0221	8.160	8.160	8.280	8.000	8.240	16,500	8.0885	-3.32%
2011-06-01	0	2.110	2.050	2.120	2.050	2.110	85,000	176,440	2.0758	8.440	8.200	8.480	8.200	8.440	21,250	8.3031	-6.22%
2011-05-31	0	2.250	2.330	2.350	2.010	2.250	297,000	618,560	2.0827	9.000	9.320	9.400	8.040	9.000	74,250	8.3308	11.94%
2011-05-30	0	2.010	2.010	2.050	1.970	2.070	198,000	394,980	1.9948	8.040	8.040	8.200	7.880	8.280	49,500	7.9794	0.50%
2011-05-27	0	2.000	1.990	2.030	2.000	2.050	340,000	686,150	2.0181	8.000	7.960	8.120	8.000	8.200	85,000	8.0724	-3.38%
2011-05-26	0	2.070	2.070	2.080	2.030	2.130	182,000	376,670	2.0696	8.280	8.280	8.320	8.120	8.520	45,500	8.2785	-2.82%
2011-05-25	0	2.130	2.110	2.130	2.010	2.160	368,000	768,260	2.0877	8.520	8.440	8.520	8.040	8.640	92,000	8.3507	-4.91%
2011-05-24	0	2.240	2.180	2.250	2.160	2.240	77,000	168,660	2.1904	8.960	8.720	9.000	8.640	8.960	19,250	8.7616	4.19%
2011-05-23	0	2.150	2.150	2.180	2.120	2.250	350,000	764,470	2.1842	8.600	8.600	8.720	8.480	9.000	87,500	8.7368	-4.44%
2011-05-20	0	2.250	2.250	2.290	2.210	2.300	117,000	262,650	2.2449	9.000	9.000	9.160	8.840	9.200	29,250	8.9795	-2.60%
2011-05-19	0	2.310	2.300	2.310	2.280	2.350	538,000	1,255,280	2.3332	9.240	9.200	9.240	9.120	9.400	134,500	9.3329	1.32%
2011-05-18	0	2.280	2.280	2.290	2.260	2.320	546,000	1,246,610	2.2832	9.120	9.120	9.160	9.040	9.280	136,500	9.1327	1.79%
2011-05-17	0	2.240	2.240	2.250	2.200	2.450	2,589,000	5,923,910	2.2881	8.960	8.960	9.000	8.800	9.800	647,250	9.1524	-8.57%
2011-05-16	0	2.450	2.420	2.450	2.410	2.560	4,275,000	10,611,410	2.4822	9.800	9.680	9.800	9.640	10.24	1,068,750	9.9288	0.00%
2011-05-13	0	2.450	2.440	2.450	2.290	2.450	1,371,000	3,281,220	2.3933	9.800	9.760	9.800	9.160	9.800	342,750	9.5732	4.70%
2011-05-12	0	2.340	2.310	2.340	2.190	2.350	721,000	1,644,100	2.2803	9.360	9.240	9.360	8.760	9.400	180,250	9.1212	5.41%
2011-05-11	0	2.220	2.210	2.230	2.200	2.250	5,561,000	12,294,390	2.2108	8.880	8.840	8.920	8.800	9.000	1,390,250	8.8433	-1.77%
2011-05-09	0	2.260	2.240	2.250	2.200	2.300	542,000	1,218,170	2.2475	9.040	8.960	9.000	8.800	9.200	135,500	8.9902	-1.74%
2011-05-06	0	2.300	2.300	2.320	2.300	2.350	472,000	1,089,080	2.3074	9.200	9.200	9.280	9.200	9.400	118,000	9.2295	-2.13%
2011-05-05	0	2.350	2.310	2.350	2.300	2.350	977,000	2,267,600	2.3210	9.400	9.240	9.400	9.200	9.400	244,250	9.2839	0.00%
2011-05-04	0	2.350	2.350	2.360	2.320	2.410	1,970,000	4,641,060	2.3559	9.400	9.400	9.440	9.280	9.640	492,500	9.4235	0.43%
2011-05-03	0	2.340	2.330	2.340	2.290	2.480	9,314,000	21,977,940	2.3597	9.360	9.320	9.360	9.160	9.920	2,328,500	9.4387	2.63%
2011-04-29	0	2.280	2.280	2.360	2.280	2.380	1,056,000	2,437,580	2.3083	9.120	9.120	9.440	9.120	9.520	264,000	9.2333	-5.79%
2011-04-28	0	2.420	2.400	2.420	2.310	2.450	784,000	1,857,460	2.3692	9.680	9.600	9.680	9.240	9.800	196,000	9.4768	-0.82%
2011-04-27	0	2.440	2.410	2.460	2.380	2.450	431,000	1,038,280	2.4090	9.760	9.640	9.840	9.520	9.800	107,750	9.6360	3.39%
2011-04-26	0	2.360	2.350	2.370	2.280	2.390	1,874,000	4,339,180	2.3155	9.440	9.400	9.480	9.120	9.560	468,500	9.2619	1.29%
2011-04-21	0	2.330	2.320	2.330	2.310	2.350	625,000	1,453,670	2.3259	9.320	9.280	9.320	9.240	9.400	156,250	9.3035	1.75%
2011-04-20	0	2.290	2.290	2.320	2.210	2.320	1,061,000	2,423,290	2.2840	9.160	9.160	9.280	8.840	9.280	265,250	9.1359	2.23%
2011-04-19	0	2.240	2.230	2.240	2.170	2.250	2,315,500	5,121,175	2.2117	8.960	8.920	8.960	8.680	9.000	578,875	8.8468	-0.44%
2011-04-18	0	2.250	2.250	2.280	2.230	2.280	257,000	581,280	2.2618	9.000	9.000	9.120	8.920	9.120	64,250	9.0472	0.45%
2011-04-15	0	2.240	2.200	2.250	2.170	2.240	200,000	438,050	2.1903	8.960	8.800	9.000	8.680	8.960	50,000	8.7610	2.28%
2011-04-14	0	2.190	2.180	2.200	2.130	2.220	703,000	1,534,860	2.1833	8.760	8.720	8.800	8.520	8.880	175,750	8.7332	3.30%
2011-04-13	0	2.120	2.120	2.150	2.080	2.170	352,000	749,720	2.1299	8.480	8.480	8.600	8.320	8.680	88,000	8.5195	1.92%
2011-04-12	0	2.080	2.050	2.080	2.020	2.080	440,000	903,450	2.0533	8.320	8.200	8.320	8.080	8.320	110,000	8.2132	0.97%
2011-04-11	0	2.060	2.040	2.060	2.000	2.060	413,000	840,810	2.0359	8.240	8.160	8.240	8.000	8.240	103,250	8.1434	1.48%
2011-04-08	0	2.030	2.030	2.040	1.960	2.050	1,088,000	2,187,180	2.0103	8.120	8.120	8.160	7.840	8.200	272,000	8.0411	4.10%
2011-04-07	0	1.950	1.950	1.980	1.950	1.980	402,000	784,640	1.9518	7.800	7.800	7.920	7.800	7.920	100,500	7.8074	-1.02%
2011-04-06	0	1.970	1.960	1.980	1.950	2.000	181,000	358,690	1.9817	7.880	7.840	7.920	7.800	8.000	45,250	7.9269	0.51%
2011-04-04	0	1.960	1.960	1.970	1.930	1.980	437,000	850,750	1.9468	7.840	7.840	7.880	7.720	7.920	109,250	7.7872	3.16%
2011-04-01	0	1.900	1.890	1.900	1.900	1.940	190,000	362,480	1.9078	7.600	7.560	7.600	7.600	7.760	47,500	7.6312	-0.52%
2011-03-31	0	1.910	1.900	1.920	1.850	1.960	328,000	626,670	1.9106	7.640	7.600	7.680	7.400	7.840	82,000	7.6423	1.60%
2011-03-30	0	1.880	1.880	1.900	1.830	2.030	4,155,000	7,827,410	1.8839	7.520	7.520	7.600	7.320	8.120	1,038,750	7.5354	-9.62%
2011-03-29	0	2.080	2.040	2.080	2.000	2.100	869,000	1,781,470	2.0500	8.320	8.160	8.320	8.000	8.400	217,250	8.2001	4.52%
2011-03-28	0	1.990	1.980	2.000	1.930	2.120	1,623,000	3,300,840	2.0338	7.960	7.920	8.000	7.720	8.480	405,750	8.1352	3.11%
2011-03-25	0	1.930	1.890	1.940	1.870	1.950	738,000	1,399,250	1.8960	7.720	7.560	7.760	7.480	7.800	184,500	7.5840	3.76%
2011-03-24	0	1.860	1.880	1.900	1.860	2.090	1,651,000	3,203,720	1.9405	7.440	7.520	7.600	7.440	8.360	412,750	7.7619	-9.27%
2011-03-23	0	2.050	2.040	2.090	2.050	2.100	502,000	1,031,520	2.0548	8.200	8.160	8.360	8.200	8.400	125,500	8.2193	-0.49%
2011-03-22	0	2.060	2.060	2.080	2.040	2.140	329,000	683,800	2.0784	8.240	8.240	8.320	8.160	8.560	82,250	8.3137	-1.44%
2011-03-21	0	2.090	2.080	2.140	2.020	2.160	619,000	1,289,000	2.0824	8.360	8.320	8.560	8.080	8.640	154,750	8.3296	-3.69%
2011-03-18	0	2.170	2.130	2.170	2.080	2.180	729,000	1,553,190	2.1306	8.680	8.520	8.680	8.320	8.720	182,250	8.5223	-1.36%
2011-03-17	0	2.200	2.130	2.290	2.200	2.300	96,000	212,200	2.2104	8.800	8.520	9.160	8.800	9.200	24,000	8.8417	-3.51%
2011-03-16	0	2.280	2.250	2.280	2.240	2.280	22,000	49,780	2.2627	9.120	9.000	9.120	8.960	9.120	5,500	9.0509	1.79%
2011-03-15	0	2.240	2.240	2.300	2.210	2.400	287,000	640,680	2.2323	8.960	8.960	9.200	8.840	9.600	71,750	8.9293	-2.61%
2011-03-14	0	2.300	2.300	2.320	2.210	2.350	65,000	148,820	2.2895	9.200	9.200	9.280	8.840	9.400	16,250	9.1582	-1.71%
2011-03-11	0	2.340	2.310	2.360	2.340	2.350	53,000	124,540	2.3498	9.360	9.240	9.440	9.360	9.400	13,250	9.3992	0.00%
2011-03-10	0	2.340	2.340	2.420	2.330	2.390	505,000	1,188,850	2.3542	9.360	9.360	9.680	9.320	9.560	126,250	9.4166	-4.49%
2011-03-09	0	2.450	2.390	2.450	2.360	2.460	26,000	62,440	2.4015	9.800	9.560	9.800	9.440	9.840	6,500	9.6062	-2.00%
2011-03-08	0	2.500	2.400	2.500	2.400	2.500	14,000	34,000	2.4286	10.00	9.600	10.00	9.600	10.00	3,500	9.7143	1.21%
2011-03-07	0	2.470	2.380	2.470	2.430	2.480	211,000	557,230	2.6409	9.880	9.520	9.880	9.720	9.920	52,750	10.564	2.92%
2011-03-04	0	2.400	2.380	2.440	2.400	2.400	51,000	122,400	2.4000	9.600	9.520	9.760	9.600	9.600	12,750	9.6000	-1.64%
2011-03-03	0	2.440	2.440	2.490	2.440	2.590	102,000	254,670	2.4968	9.760	9.760	9.960	9.760	10.36	25,500	9.9871	-1.61%
2011-03-02	0	2.480	2.400	2.510	-	-	0	0	-	9.920	9.600	10.04	-	-	0	-	0.00%
2011-03-01	0	2.480	2.480	2.530	2.480	2.520	217,000	545,080	2.5119	9.920	9.920	10.12	9.920	10.08	54,250	10.048	-5.34%
2011-02-28	0	2.620	2.430	2.730	2.550	2.700	251,000	655,870	2.6130	10.48	9.720	10.92	10.20	10.80	62,750	10.452	6.94%
2011-02-25	0	2.450	2.420	2.450	2.390	2.460	54,000	131,190	2.4294	9.800	9.680	9.800	9.560	9.840	13,500	9.7178	2.51%
2011-02-24	0	2.390	2.330	2.390	2.350	2.420	303,000	725,210	2.3934	9.560	9.320	9.560	9.400	9.680	75,750	9.5737	0.84%
2011-02-23	0	2.370	2.320	2.420	2.370	2.410	393,000	940,660	2.3935	9.480	9.280	9.680	9.480	9.640	98,250	9.5741	-1.66%
2011-02-22	0	2.410	2.400	2.460	2.410	2.470	49,000	119,990	2.4488	9.640	9.600	9.840	9.640	9.880	12,250	9.7951	-2.43%
2011-02-21	0	2.470	2.470	2.510	2.470	2.510	82,000	203,860	2.4861	9.880	9.880	10.04	9.880	10.04	20,500	9.9444	-2.37%
2011-02-18	0	2.530	2.520	2.550	2.510	2.590	105,000	266,650	2.5395	10.12	10.08	10.20	10.04	10.36	26,250	10.158	-3.07%
2011-02-17	0	2.610	2.580	2.610	2.560	2.660	766,000	2,026,810	2.6460	10.44	10.32	10.44	10.24	10.64	191,500	10.584	3.98%
2011-02-16	0	2.510	2.450	2.510	2.450	2.510	302,000	757,490	2.5082	10.04	9.800	10.04	9.800	10.04	75,500	10.033	0.40%
2011-02-15	0	2.500	2.500	2.550	2.500	2.550	253,000	636,772	2.5169	10.00	10.00	10.20	10.00	10.20	63,250	10.068	-0.79%
2011-02-14	0	2.520	2.410	2.520	2.480	2.530	184,000	463,190	2.5173	10.08	9.640	10.08	9.920	10.12	46,000	10.069	-1.18%
2011-02-11	0	2.550	2.530	2.550	2.480	2.560	82,000	205,450	2.5055	10.20	10.12	10.20	9.920	10.24	20,500	10.022	1.59%
2011-02-10	0	2.510	2.480	2.510	2.460	2.550	673,000	1,689,700	2.5107	10.04	9.920	10.04	9.840	10.20	168,250	10.043	-1.18%
2011-02-09	0	2.540	2.540	2.580	2.540	2.660	557,000	1,455,600	2.6133	10.16	10.16	10.32	10.16	10.64	139,250	10.453	-3.42%
2011-02-08	0	2.630	2.540	2.630	2.460	2.630	11,000	28,170	2.5609	10.52	10.16	10.52	9.840	10.52	2,750	10.244	1.15%
2011-02-07	0	2.600	2.600	2.620	2.470	2.600	165,000	423,650	2.5676	10.40	10.40	10.48	9.880	10.40	41,250	10.270	4.42%
2011-02-02	0	2.490	2.360	2.490	2.500	2.510	58,000	145,480	2.5083	9.960	9.440	9.960	10.00	10.04	14,500	10.033	-0.80%
2011-02-01	0	2.510	2.500	2.550	2.500	2.510	102,000	255,440	2.5043	10.04	10.00	10.20	10.00	10.04	25,500	10.017	0.40%
2011-01-31	0	2.500	2.470	2.500	2.460	2.510	246,000	610,750	2.4827	10.00	9.880	10.00	9.840	10.04	61,500	9.9309	0.81%
2011-01-28	0	2.480	2.480	2.550	2.450	2.480	27,000	66,830	2.4752	9.920	9.920	10.20	9.800	9.920	6,750	9.9007	0.40%
2011-01-27	0	2.470	2.460	2.550	2.460	2.550	60,000	149,840	2.4973	9.880	9.840	10.20	9.840	10.20	15,000	9.9893	-1.20%
2011-01-26	0	2.500	2.500	2.540	2.490	2.500	33,000	82,480	2.4994	10.00	10.00	10.16	9.960	10.00	8,250	9.9976	1.63%
2011-01-25	0	2.460	2.450	2.460	2.460	2.500	224,000	556,430	2.4841	9.840	9.800	9.840	9.840	10.00	56,000	9.9363	-1.20%
2011-01-24	0	2.490	2.470	2.500	2.450	2.510	408,000	1,018,060	2.4952	9.960	9.880	10.00	9.800	10.04	102,000	9.9810	-2.35%
2011-01-21	0	2.550	2.520	2.550	2.500	2.550	28,000	70,460	2.5164	10.20	10.08	10.20	10.00	10.20	7,000	10.066	2.00%
2011-01-20	0	2.500	2.440	2.500	2.500	2.510	26,000	65,160	2.5062	10.00	9.760	10.00	10.00	10.04	6,500	10.025	-1.57%
2011-01-19	0	2.540	2.540	2.550	2.500	2.560	221,000	559,010	2.5295	10.16	10.16	10.20	10.00	10.24	55,250	10.118	1.20%
2011-01-18	0	2.510	2.510	2.570	2.450	2.540	35,000	86,840	2.4811	10.04	10.04	10.28	9.800	10.16	8,750	9.9246	0.40%
2011-01-17	0	2.500	2.500	2.540	2.450	2.500	234,000	583,360	2.4930	10.00	10.00	10.16	9.800	10.00	58,500	9.9720	0.00%
2011-01-14	0	2.500	2.500	2.540	2.500	2.510	52,000	130,440	2.5085	10.00	10.00	10.16	10.00	10.04	13,000	10.034	-1.57%
2011-01-13	0	2.540	2.540	2.620	2.540	2.610	544,000	1,406,310	2.5851	10.16	10.16	10.48	10.16	10.44	136,000	10.341	-2.31%
2011-01-12	0	2.600	2.600	2.610	2.600	2.650	372,000	972,640	2.6146	10.40	10.40	10.44	10.40	10.60	93,000	10.458	-1.89%
2011-01-11	0	2.650	2.620	2.650	2.620	2.650	118,000	311,600	2.6407	10.60	10.48	10.60	10.48	10.60	29,500	10.563	0.38%
2011-01-10	0	2.640	2.640	2.650	2.620	2.660	55,000	145,690	2.6489	10.56	10.56	10.60	10.48	10.64	13,750	10.596	-2.22%
2011-01-07	0	2.700	2.680	2.720	2.700	2.730	258,000	698,910	2.7090	10.80	10.72	10.88	10.80	10.92	64,500	10.836	-0.74%
2011-01-06	0	2.720	2.720	2.730	2.700	2.780	160,000	436,990	2.7312	10.88	10.88	10.92	10.80	11.12	40,000	10.925	-1.45%
2011-01-05	0	2.760	2.760	2.790	2.650	2.820	2,434,000	6,717,510	2.7599	11.04	11.04	11.16	10.60	11.28	608,500	11.039	2.99%
2011-01-04	0	2.680	2.630	2.680	2.560	2.690	226,000	595,740	2.6360	10.72	10.52	10.72	10.24	10.76	56,500	10.544	1.13%
2011-01-03	0	2.650	2.650	2.660	2.580	2.660	628,000	1,652,760	2.6318	10.60	10.60	10.64	10.32	10.64	157,000	10.527	0.38%
2010-12-31	0	2.640	2.640	2.660	2.620	2.680	373,000	985,350	2.6417	10.56	10.56	10.64	10.48	10.72	93,250	10.567	-2.22%
2010-12-30	0	2.700	2.640	2.700	2.500	2.700	839,000	2,199,490	2.6216	10.80	10.56	10.80	10.00	10.80	209,750	10.486	1.12%
2010-12-29	0	2.670	2.670	2.680	2.220	2.720	6,461,000	17,123,190	2.6502	10.68	10.68	10.72	8.880	10.88	1,615,250	10.601	18.67%
2010-12-28	0	2.250	2.250	2.260	2.200	2.260	608,000	1,346,530	2.2147	9.000	9.000	9.040	8.800	9.040	152,000	8.8588	-1.75%
2010-12-24	0	2.290	2.250	2.290	2.240	2.300	299,000	680,640	2.2764	9.160	9.000	9.160	8.960	9.200	74,750	9.1056	-1.72%
2010-12-23	0	2.330	2.320	2.340	2.300	2.430	1,078,000	2,515,690	2.3337	9.320	9.280	9.360	9.200	9.720	269,500	9.3347	-4.51%
2010-12-22	0	2.440	2.420	2.440	2.420	2.500	524,000	1,284,380	2.4511	9.760	9.680	9.760	9.680	10.00	131,000	9.8044	-0.41%
2010-12-21	0	2.450	2.440	2.460	2.440	2.540	391,000	969,610	2.4798	9.800	9.760	9.840	9.760	10.16	97,750	9.9193	-3.54%
2010-12-20	0	2.540	2.570	2.580	2.470	2.590	666,000	1,682,890	2.5269	10.16	10.28	10.32	9.880	10.36	166,500	10.107	-1.17%
2010-12-17	0	2.570	2.550	2.570	2.530	2.590	287,000	735,130	2.5614	10.28	10.20	10.28	10.12	10.36	71,750	10.246	-0.39%
2010-12-16	0	2.580	2.570	2.600	2.580	2.690	698,000	1,840,070	2.6362	10.32	10.28	10.40	10.32	10.76	174,500	10.545	-3.73%
2010-12-15	0	2.680	2.670	2.680	2.670	2.720	792,000	2,133,290	2.6935	10.72	10.68	10.72	10.68	10.88	198,000	10.774	-1.47%
2010-12-14	0	2.720	2.710	2.730	2.710	2.760	2,530,000	6,888,850	2.7229	10.88	10.84	10.92	10.84	11.04	632,500	10.891	0.37%
2010-12-13	0	2.710	2.710	2.730	2.670	2.720	1,727,000	4,651,950	2.6937	10.84	10.84	10.92	10.68	10.88	431,750	10.775	1.88%
2010-12-10	0	2.660	2.650	2.660	2.640	2.700	2,568,000	6,860,090	2.6714	10.64	10.60	10.64	10.56	10.80	642,000	10.685	-0.37%
2010-12-09	0	2.670	2.670	2.680	2.660	2.730	2,315,000	6,234,710	2.6932	10.68	10.68	10.72	10.64	10.92	578,750	10.773	-2.20%
2010-12-08	0	2.730	2.720	2.740	2.700	2.770	12,149,000	32,974,490	2.7142	10.92	10.88	10.96	10.80	11.08	3,037,250	10.857	1.11%
2010-12-07	0	2.700	2.710	2.720	2.530	2.710	4,149,000	11,003,820	2.6522	10.80	10.84	10.88	10.12	10.84	1,037,250	10.609	3.85%
2010-12-06	0	2.600	2.600	2.610	2.560	2.720	8,819,000	23,070,180	2.6160	10.40	10.40	10.44	10.24	10.88	2,204,750	10.464	-1.89%
2010-12-03	0	2.650	2.630	2.660	2.610	3.100	61,953,000	176,316,740	2.8460	10.60	10.52	10.64	10.44	12.40	15,488,250	11.384